KissMeData/415580/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,212300,147300,2070,2070,2070,2070,17
20240102,212200,147300,2070,2070,2070,2070,0
20240102,212100,147300,2070,2070,2070,2070,0
20240102,212000,147300,2070,2070,2070,2070,0
20240102,211900,147300,2070,2070,2070,2070,0
20240102,211800,147300,2070,2070,2070,2070,0
20240102,211700,147300,2070,2070,2070,2070,0
20240102,211600,147300,2070,2070,2070,2070,0
20240102,211500,147300,2070,2070,2070,2070,0
20240102,211400,147300,2070,2070,2070,2070,0
20240102,211300,147300,2070,2070,2070,2070,0
20240102,211200,147300,2070,2070,2070,2070,0
20240102,211100,147300,2070,2070,2070,2070,0
20240102,211000,147300,2070,2070,2070,2070,0
20240102,210900,147300,2070,2070,2070,2070,0
20240102,210800,147300,2070,2070,2070,2070,0
20240102,210700,147300,2070,2070,2070,2070,0
20240102,210600,147300,2070,2070,2070,2070,0
20240102,210500,147300,2070,2070,2070,2070,0
20240102,210400,147300,2070,2070,2070,2070,0
20240102,210300,147300,2070,2070,2070,2070,0
20240102,210200,147300,2070,2070,2070,2070,0
20240102,210100,147300,2070,2070,2070,2070,0
20240102,210000,147300,2070,2070,2070,2070,0
20240102,205900,147300,2070,2070,2070,2070,0
20240102,205800,147300,2070,2070,2070,2070,0
20240102,205700,147300,2070,2070,2070,2070,0
20240102,205600,147300,2070,2070,2070,2070,0
20240102,205500,147300,2070,2070,2070,2070,0
20240102,205400,147300,2070,2070,2070,2070,0
20240102,205300,147300,2070,2070,2070,2070,17
20240102,205200,147300,2070,2070,2070,2070,0
20240102,205100,147300,2070,2070,2070,2070,0
20240102,205000,147300,2070,2070,2070,2070,0
20240102,204900,147300,2070,2070,2070,2070,0
20240102,204800,147300,2070,2070,2070,2070,0
20240102,204700,147300,2070,2070,2070,2070,0
20240102,204600,147300,2070,2070,2070,2070,0
20240102,204500,147300,2070,2070,2070,2070,0
20240102,204400,147300,2070,2070,2070,2070,0
20240102,204300,147300,2070,2070,2070,2070,0
20240102,204200,147300,2070,2070,2070,2070,0
20240102,204100,147300,2070,2070,2070,2070,0
20240102,204000,147300,2070,2070,2070,2070,0
20240102,203900,147300,2070,2070,2070,2070,0
20240102,203800,147300,2070,2070,2070,2070,0
20240102,203700,147300,2070,2070,2070,2070,0
20240102,203600,147300,2070,2070,2070,2070,0
20240102,203500,147300,2070,2070,2070,2070,0
20240102,203400,147300,2070,2070,2070,2070,0
20240102,203300,147300,2070,2070,2070,2070,0
20240102,203200,147300,2070,2070,2070,2070,0
20240102,203100,147300,2070,2070,2070,2070,0
20240102,203000,147300,2070,2070,2070,2070,0
20240102,202900,147300,2070,2070,2070,2070,0
20240102,202800,147300,2070,2070,2070,2070,0
20240102,202700,147300,2070,2070,2070,2070,0
20240102,202600,147300,2070,2070,2070,2070,0
20240102,202500,147300,2070,2070,2070,2070,0
20240102,202400,147300,2070,2070,2070,2070,0
20240102,202300,147300,2070,2070,2070,2070,17
20240102,202200,147300,2070,2070,2070,2070,0
20240102,202100,147300,2070,2070,2070,2070,0
20240102,202000,147300,2070,2070,2070,2070,0
20240102,201900,147300,2070,2070,2070,2070,0
20240102,201800,147300,2070,2070,2070,2070,0
20240102,201700,147300,2070,2070,2070,2070,0
20240102,201600,147300,2070,2070,2070,2070,0
20240102,201500,147300,2070,2070,2070,2070,0
20240102,201400,147300,2070,2070,2070,2070,0
20240102,201300,147300,2070,2070,2070,2070,0
20240102,201200,147300,2070,2070,2070,2070,0
20240102,201100,147300,2070,2070,2070,2070,0
20240102,201000,147300,2070,2070,2070,2070,0
20240102,200900,147300,2070,2070,2070,2070,0
20240102,200800,147300,2070,2070,2070,2070,0
20240102,200700,147300,2070,2070,2070,2070,0
20240102,200600,147300,2070,2070,2070,2070,0
20240102,200500,147300,2070,2070,2070,2070,0
20240102,200400,147300,2070,2070,2070,2070,0
20240102,200300,147300,2070,2070,2070,2070,0
20240102,200200,147300,2070,2070,2070,2070,0
20240102,200100,147300,2070,2070,2070,2070,0
20240102,200000,147300,2070,2070,2070,2070,0
20240102,195900,147300,2070,2070,2070,2070,0
20240102,195800,147300,2070,2070,2070,2070,0
20240102,195700,147300,2070,2070,2070,2070,0
20240102,195600,147300,2070,2070,2070,2070,0
20240102,195500,147300,2070,2070,2070,2070,0
20240102,195400,147300,2070,2070,2070,2070,0
20240102,195300,147300,2070,2070,2070,2070,17
20240102,195200,147300,2070,2070,2070,2070,0
20240102,195100,147300,2070,2070,2070,2070,0
20240102,195000,147300,2070,2070,2070,2070,0
20240102,194900,147300,2070,2070,2070,2070,0
20240102,194800,147300,2070,2070,2070,2070,0
20240102,194700,147300,2070,2070,2070,2070,0
20240102,194600,147300,2070,2070,2070,2070,0
20240102,194500,147300,2070,2070,2070,2070,0
20240102,194400,147300,2070,2070,2070,2070,0
20240102,194300,147300,2070,2070,2070,2070,0
20240102,194200,147300,2070,2070,2070,2070,0
20240102,194100,147300,2070,2070,2070,2070,0
20240102,194000,147300,2070,2070,2070,2070,0
20240102,193900,147300,2070,2070,2070,2070,0
20240102,193800,147300,2070,2070,2070,2070,0
20240102,193700,147300,2070,2070,2070,2070,0
20240102,193600,147300,2070,2070,2070,2070,0
20240102,193500,147300,2070,2070,2070,2070,0
20240102,193400,147300,2070,2070,2070,2070,0
20240102,193300,147300,2070,2070,2070,2070,0
20240102,193200,147300,2070,2070,2070,2070,0
20240102,193100,147300,2070,2070,2070,2070,0
20240102,193000,147300,2070,2070,2070,2070,0
20240102,192900,147300,2070,2070,2070,2070,0
20240102,192800,147300,2070,2070,2070,2070,0
20240102,192700,147300,2070,2070,2070,2070,0
20240102,192600,147300,2070,2070,2070,2070,0
20240102,192500,147300,2070,2070,2070,2070,0
20240102,192400,147300,2070,2070,2070,2070,0
20240102,192300,147300,2070,2070,2070,2070,17
20240102,192200,147300,2070,2070,2070,2070,0
20240102,192100,147300,2070,2070,2070,2070,0
20240102,192000,147300,2070,2070,2070,2070,0
20240102,191900,147300,2070,2070,2070,2070,0
20240102,191800,147300,2070,2070,2070,2070,0
20240102,191700,147300,2070,2070,2070,2070,0
20240102,191600,147300,2070,2070,2070,2070,0
20240102,191500,147300,2070,2070,2070,2070,0
20240102,191400,147300,2070,2070,2070,2070,0
20240102,191300,147300,2070,2070,2070,2070,0
20240102,191200,147300,2070,2070,2070,2070,0
20240102,191100,147300,2070,2070,2070,2070,0
20240102,191000,147300,2070,2070,2070,2070,0
20240102,190900,147300,2070,2070,2070,2070,0
20240102,190800,147300,2070,2070,2070,2070,0
20240102,190700,147300,2070,2070,2070,2070,0
20240102,190600,147300,2070,2070,2070,2070,0
20240102,190500,147300,2070,2070,2070,2070,0
20240102,190400,147300,2070,2070,2070,2070,0
20240102,190300,147300,2070,2070,2070,2070,0
20240102,190200,147300,2070,2070,2070,2070,0
20240102,190100,147300,2070,2070,2070,2070,0
20240102,190000,147300,2070,2070,2070,2070,0
20240102,185900,147300,2070,2070,2070,2070,0
20240102,185800,147300,2070,2070,2070,2070,0
20240102,185700,147300,2070,2070,2070,2070,0
20240102,185600,147300,2070,2070,2070,2070,0
20240102,185500,147300,2070,2070,2070,2070,0
20240102,185400,147300,2070,2070,2070,2070,0
20240102,185300,147300,2070,2070,2070,2070,17
20240102,185200,147300,2070,2070,2070,2070,0
20240102,185100,147300,2070,2070,2070,2070,0
20240102,185000,147300,2070,2070,2070,2070,0
20240102,184900,147300,2070,2070,2070,2070,0
20240102,184800,147300,2070,2070,2070,2070,0
20240102,184700,147300,2070,2070,2070,2070,0
20240102,184600,147300,2070,2070,2070,2070,0
20240102,184500,147300,2070,2070,2070,2070,0
20240102,184400,147300,2070,2070,2070,2070,0
20240102,184300,147300,2070,2070,2070,2070,0
20240102,184200,147300,2070,2070,2070,2070,0
20240102,184100,147300,2070,2070,2070,2070,0
20240102,184000,147300,2070,2070,2070,2070,0
20240102,183900,147300,2070,2070,2070,2070,0
20240102,183800,147300,2070,2070,2070,2070,0
20240102,183700,147300,2070,2070,2070,2070,0
20240102,183600,147300,2070,2070,2070,2070,0
20240102,183500,147300,2070,2070,2070,2070,0
20240102,183400,147300,2070,2070,2070,2070,0
20240102,183300,147300,2070,2070,2070,2070,0
20240102,183200,147300,2070,2070,2070,2070,0
20240102,183100,147300,2070,2070,2070,2070,0
20240102,183000,147300,2070,2070,2070,2070,0
20240102,182900,147300,2070,2070,2070,2070,0
20240102,182800,147300,2070,2070,2070,2070,0
20240102,182700,147300,2070,2070,2070,2070,0
20240102,182600,147300,2070,2070,2070,2070,0
20240102,182500,147300,2070,2070,2070,2070,0
20240102,182400,147300,2070,2070,2070,2070,0
20240102,182300,147300,2070,2070,2070,2070,17
20240102,182200,147300,2070,2070,2070,2070,0
20240102,182100,147300,2070,2070,2070,2070,0
20240102,182000,147300,2070,2070,2070,2070,0
20240102,181900,147300,2070,2070,2070,2070,0
20240102,181800,147300,2070,2070,2070,2070,0
20240102,181700,147300,2070,2070,2070,2070,0
20240102,181600,147300,2070,2070,2070,2070,0
20240102,181500,147300,2070,2070,2070,2070,0
20240102,181400,147300,2070,2070,2070,2070,0
20240102,181300,147300,2070,2070,2070,2070,0
20240102,181200,147300,2070,2070,2070,2070,0
20240102,181100,147300,2070,2070,2070,2070,0
20240102,181000,147300,2070,2070,2070,2070,0
20240102,180900,147300,2070,2070,2070,2070,0
20240102,180800,147300,2070,2070,2070,2070,0
20240102,180700,147300,2070,2070,2070,2070,0
20240102,180600,147300,2070,2070,2070,2070,0
20240102,180500,147300,2070,2070,2070,2070,0
20240102,180400,147300,2070,2070,2070,2070,0
20240102,180300,147300,2070,2070,2070,2070,0
20240102,180200,147300,2070,2070,2070,2070,0
20240102,180100,147300,2070,2070,2070,2070,0
20240102,180000,147300,2070,2070,2070,2070,0
20240102,175900,147300,2070,2070,2070,2070,0
20240102,175800,147300,2070,2070,2070,2070,0
20240102,175700,147300,2070,2070,2070,2070,0
20240102,175600,147300,2070,2070,2070,2070,0
20240102,175500,147300,2070,2070,2070,2070,0
20240102,175400,147300,2070,2070,2070,2070,0
20240102,175300,147300,2070,2070,2070,2070,17
20240102,175200,147300,2070,2070,2070,2070,0
20240102,175100,147300,2070,2070,2070,2070,0
20240102,175000,147300,2070,2070,2070,2070,0
20240102,174900,147300,2070,2070,2070,2070,0
20240102,174800,147300,2070,2070,2070,2070,0
20240102,174700,147300,2070,2070,2070,2070,0
20240102,174600,147300,2070,2070,2070,2070,0
20240102,174500,147300,2070,2070,2070,2070,0
20240102,174400,147300,2070,2070,2070,2070,0
20240102,174300,147300,2070,2070,2070,2070,0
20240102,174200,147300,2070,2070,2070,2070,0
20240102,174100,147300,2070,2070,2070,2070,0
20240102,174000,147300,2070,2070,2070,2070,0
20240102,173900,147300,2070,2070,2070,2070,0
20240102,173800,147300,2070,2070,2070,2070,0
20240102,173700,147300,2070,2070,2070,2070,0
20240102,173600,147300,2070,2070,2070,2070,0
20240102,173500,147300,2070,2070,2070,2070,0
20240102,173400,147300,2070,2070,2070,2070,0
20240102,173300,147300,2070,2070,2070,2070,0
20240102,173200,147300,2070,2070,2070,2070,0
20240102,173100,147300,2070,2070,2070,2070,0
20240102,173000,147300,2070,2070,2070,2070,0
20240102,172900,147300,2070,2070,2070,2070,0
20240102,172800,147300,2070,2070,2070,2070,0
20240102,172700,147300,2070,2070,2070,2070,0
20240102,172600,147300,2070,2070,2070,2070,0
20240102,172500,147300,2070,2070,2070,2070,0
20240102,172400,147300,2070,2070,2070,2070,0
20240102,172300,147300,2070,2070,2070,2070,17
20240102,172200,147300,2070,2070,2070,2070,0
20240102,172100,147300,2070,2070,2070,2070,0
20240102,172000,147300,2070,2070,2070,2070,0
20240102,171900,147300,2070,2070,2070,2070,0
20240102,171800,147300,2070,2070,2070,2070,0
20240102,171700,147300,2070,2070,2070,2070,0
20240102,171600,147300,2070,2070,2070,2070,0
20240102,171500,147300,2070,2070,2070,2070,0
20240102,171400,147300,2070,2070,2070,2070,0
20240102,171300,147300,2070,2070,2070,2070,0
20240102,171200,147300,2070,2070,2070,2070,0
20240102,171100,147300,2070,2070,2070,2070,0
20240102,171000,147300,2070,2070,2070,2070,0
20240102,170900,147300,2070,2070,2070,2070,0
20240102,170800,147300,2070,2070,2070,2070,0
20240102,170700,147300,2070,2070,2070,2070,0
20240102,170600,147300,2070,2070,2070,2070,0
20240102,170500,147300,2070,2070,2070,2070,0
20240102,170400,147300,2070,2070,2070,2070,0
20240102,170300,147300,2070,2070,2070,2070,0
20240102,170200,147300,2070,2070,2070,2070,0
20240102,170100,147300,2070,2070,2070,2070,0
20240102,170000,147300,2070,2070,2070,2070,0
20240102,165900,147300,2070,2070,2070,2070,0
20240102,165800,147300,2070,2070,2070,2070,0
20240102,165700,147300,2070,2070,2070,2070,0
20240102,165600,147300,2070,2070,2070,2070,0
20240102,165500,147300,2070,2070,2070,2070,0
20240102,165400,147300,2070,2070,2070,2070,0
20240102,165300,147300,2070,2070,2070,2070,17
20240102,165200,147300,2070,2070,2070,2070,0
20240102,165100,147300,2070,2070,2070,2070,0
20240102,165000,147300,2070,2070,2070,2070,0
20240102,164900,147300,2070,2070,2070,2070,0
20240102,164800,147300,2070,2070,2070,2070,0
20240102,164700,147300,2070,2070,2070,2070,0
20240102,164600,147300,2070,2070,2070,2070,0
20240102,164500,147300,2070,2070,2070,2070,0
20240102,164400,147300,2070,2070,2070,2070,0
20240102,164300,147300,2070,2070,2070,2070,0
20240102,164200,147300,2070,2070,2070,2070,0
20240102,164100,147300,2070,2070,2070,2070,0
20240102,164000,147300,2070,2070,2070,2070,0
20240102,163900,147300,2070,2070,2070,2070,0
20240102,163800,147300,2070,2070,2070,2070,0
20240102,163700,147300,2070,2070,2070,2070,0
20240102,163600,147300,2070,2070,2070,2070,0
20240102,163500,147300,2070,2070,2070,2070,0
20240102,163400,147300,2070,2070,2070,2070,0
20240102,163300,147300,2070,2070,2070,2070,0
20240102,163200,147300,2070,2070,2070,2070,0
20240102,163100,147300,2070,2070,2070,2070,0
20240102,163000,147300,2070,2070,2070,2070,0
20240102,162900,147300,2070,2070,2070,2070,0
20240102,162800,147300,2070,2070,2070,2070,0
20240102,162700,147300,2070,2070,2070,2070,0
20240102,162600,147300,2070,2070,2070,2070,0
20240102,162500,147300,2070,2070,2070,2070,0
20240102,162400,147300,2070,2070,2070,2070,0
20240102,162300,147300,2070,2070,2070,2070,17
20240102,162200,147300,2070,2070,2070,2070,0
20240102,162100,147300,2070,2070,2070,2070,0
20240102,162000,147300,2070,2070,2070,2070,0
20240102,161900,147300,2070,2070,2070,2070,0
20240102,161800,147300,2070,2070,2070,2070,0
20240102,161700,147300,2070,2070,2070,2070,0
20240102,161600,147300,2070,2070,2070,2070,0
20240102,161500,147300,2070,2070,2070,2070,0
20240102,161400,147300,2070,2070,2070,2070,0
20240102,161300,147300,2070,2070,2070,2070,0
20240102,161200,147300,2070,2070,2070,2070,0
20240102,161100,147300,2070,2070,2070,2070,0
20240102,161000,147300,2070,2070,2070,2070,0
20240102,160900,147300,2070,2070,2070,2070,0
20240102,160800,147300,2070,2070,2070,2070,0
20240102,160700,147300,2070,2070,2070,2070,0
20240102,160600,147300,2070,2070,2070,2070,0
20240102,160500,147300,2070,2070,2070,2070,0
20240102,160400,147300,2070,2070,2070,2070,0
20240102,160300,147300,2070,2070,2070,2070,0
20240102,160200,147300,2070,2070,2070,2070,0
20240102,160100,147300,2070,2070,2070,2070,0
20240102,160000,147300,2070,2070,2070,2070,0
20240102,155900,147300,2070,2070,2070,2070,0
20240102,155800,147300,2070,2070,2070,2070,0
20240102,155700,147300,2070,2070,2070,2070,0
20240102,155600,147300,2070,2070,2070,2070,0
20240102,155500,147300,2070,2070,2070,2070,0
20240102,155400,147300,2070,2070,2070,2070,0
20240102,155300,147300,2070,2070,2070,2070,17
20240102,155200,147300,2070,2070,2070,2070,0
20240102,155100,147300,2070,2070,2070,2070,0
20240102,155000,147300,2070,2070,2070,2070,0
20240102,154900,147300,2070,2070,2070,2070,0
20240102,154800,147300,2070,2070,2070,2070,0
20240102,154700,147300,2070,2070,2070,2070,0
20240102,154600,147300,2070,2070,2070,2070,0
20240102,154500,147300,2070,2070,2070,2070,0
20240102,154400,147300,2070,2070,2070,2070,0
20240102,154300,147300,2070,2070,2070,2070,0
20240102,154200,147300,2070,2070,2070,2070,0
20240102,154100,147300,2070,2070,2070,2070,0
20240102,154000,147300,2070,2070,2070,2070,0
20240102,153900,147300,2070,2070,2070,2070,0
20240102,153800,147300,2070,2070,2070,2070,0
20240102,153700,147300,2070,2070,2070,2070,0
20240102,153600,147300,2070,2070,2070,2070,0
20240102,153500,147300,2070,2070,2070,2070,0
20240102,153400,147300,2070,2070,2070,2070,0
20240102,153300,147300,2070,2070,2070,2070,0
20240102,153200,147300,2070,2070,2070,2070,0
20240102,153100,147300,2070,2070,2070,2070,0
20240102,153000,147300,2070,2070,2070,2070,17
20240102,152900,112110,2075,2075,2075,2075,0
20240102,152800,112110,2075,2075,2075,2075,0
20240102,152700,112110,2075,2075,2075,2075,0
20240102,152600,112110,2075,2075,2075,2075,0
20240102,152500,112110,2075,2075,2075,2075,0
20240102,152400,112110,2075,2075,2075,2075,0
20240102,152300,112110,2075,2075,2075,2075,0
20240102,152200,112110,2075,2075,2075,2075,0
20240102,152100,112110,2075,2075,2075,2075,0
20240102,152000,112110,2075,2075,2075,2075,0
20240102,151900,112110,2075,2075,2075,2075,0
20240102,151800,112110,2075,2075,2075,2075,0
20240102,151700,112110,2075,2075,2075,2075,0
20240102,151600,112110,2075,2075,2075,2075,0
20240102,151500,112110,2075,2075,2075,2075,0
20240102,151400,112110,2075,2075,2075,2075,0
20240102,151300,112110,2075,2075,2075,2075,0
20240102,151200,112110,2075,2075,2075,2075,0
20240102,151100,112110,2075,2075,2075,2075,0
20240102,151000,112110,2075,2075,2075,2075,0
20240102,150900,112110,2075,2075,2075,2075,0
20240102,150800,112110,2075,2075,2075,2075,0
20240102,150700,112110,2075,2075,2075,2075,0
20240102,150600,112110,2075,2075,2075,2075,0
20240102,150500,112110,2075,2075,2075,2075,0
20240102,150400,112110,2075,2075,2075,2075,0
20240102,150300,112110,2075,2075,2075,2075,0
20240102,150200,112110,2075,2075,2075,2075,0
20240102,150100,112110,2075,2075,2075,2075,0
20240102,150000,112110,2075,2075,2075,2075,0
20240102,145900,112110,2075,2075,2075,2075,0
20240102,145800,112110,2075,2075,2075,2075,0
20240102,145700,112110,2075,2075,2075,2075,0
20240102,145600,112110,2075,2075,2075,2075,0
20240102,145500,112110,2075,2075,2075,2075,0
20240102,145400,112110,2075,2075,2075,2075,0
20240102,145300,112110,2075,2075,2075,2075,0
20240102,145200,112110,2075,2075,2075,2075,0
20240102,145100,112110,2075,2075,2075,2075,0
20240102,145000,112110,2075,2075,2075,2075,0
20240102,144900,112110,2075,2075,2075,2075,0
20240102,144800,112110,2075,2075,2075,2075,0
20240102,144700,112110,2075,2075,2075,2075,0
20240102,144600,112110,2075,2075,2075,2075,48
20240102,144500,12510,2080,2080,2080,2080,0
20240102,144400,12510,2080,2080,2080,2080,0
20240102,144300,12510,2080,2080,2080,2080,0
20240102,144200,12510,2080,2080,2080,2080,0
20240102,144100,12510,2080,2080,2080,2080,0
20240102,144000,12510,2080,2080,2080,2080,0
20240102,143900,12510,2080,2080,2080,2080,0
20240102,143800,12510,2080,2080,2080,2080,0
20240102,143700,12510,2080,2080,2080,2080,0
20240102,143600,12510,2080,2080,2080,2080,0
20240102,143500,12510,2080,2080,2080,2080,0
20240102,143400,12510,2080,2080,2080,2080,0
20240102,143300,12510,2080,2080,2080,2080,0
20240102,143200,12510,2080,2080,2080,2080,0
20240102,143100,12510,2080,2080,2080,2080,0
20240102,143000,12510,2080,2080,2080,2080,0
20240102,142900,12510,2080,2080,2080,2080,0
20240102,142800,12510,2080,2080,2080,2080,0
20240102,142700,12510,2080,2080,2080,2080,0
20240102,142600,12510,2080,2080,2080,2080,0
20240102,142500,12510,2080,2080,2080,2080,0
20240102,142400,12510,2080,2080,2080,2080,0
20240102,142300,12510,2080,2080,2080,2080,0
20240102,142200,12510,2080,2080,2080,2080,0
20240102,142100,12510,2080,2080,2080,2080,0
20240102,142000,12510,2080,2080,2080,2080,0
20240102,141900,12510,2080,2080,2080,2080,0
20240102,141800,12510,2080,2080,2080,2080,0
20240102,141700,12510,2080,2080,2080,2080,0
20240102,141600,12510,2080,2080,2080,2080,0
20240102,141500,12510,2080,2080,2080,2080,0
20240102,141400,12510,2080,2080,2080,2080,0
20240102,141300,12510,2080,2080,2080,2080,0
20240102,141200,12510,2080,2080,2080,2080,0
20240102,141100,12510,2080,2080,2080,2080,0
20240102,141000,12510,2080,2080,2080,2080,0
20240102,140900,12510,2080,2080,2080,2080,0
20240102,140800,12510,2080,2080,2080,2080,0
20240102,140700,12510,2080,2080,2080,2080,0
20240102,140600,12510,2080,2080,2080,2080,0
20240102,140500,12510,2080,2080,2080,2080,0
20240102,140400,12510,2080,2080,2080,2080,0
20240102,140300,12510,2080,2080,2080,2080,0
20240102,140200,12510,2080,2080,2080,2080,0
20240102,140100,12510,2080,2080,2080,2080,0
20240102,140000,12510,2080,2080,2080,2080,0
20240102,135900,12510,2080,2080,2080,2080,0
20240102,135800,12510,2080,2080,2080,2080,0
20240102,135700,12510,2080,2080,2080,2080,0
20240102,135600,12510,2080,2080,2080,2080,0
20240102,135500,12510,2080,2080,2080,2080,0
20240102,135400,12510,2080,2080,2080,2080,0
20240102,135300,12510,2080,2080,2080,2080,0
20240102,135200,12510,2080,2080,2080,2080,0
20240102,135100,12510,2080,2080,2080,2080,0
20240102,135000,12510,2080,2080,2080,2080,0
20240102,134900,12510,2080,2080,2080,2080,0
20240102,134800,12510,2080,2080,2080,2080,0
20240102,134700,12510,2080,2080,2080,2080,0
20240102,134600,12510,2080,2080,2080,2080,0
20240102,134500,12510,2080,2080,2080,2080,0
20240102,134400,12510,2080,2080,2080,2080,0
20240102,134300,12510,2080,2080,2080,2080,0
20240102,134200,12510,2080,2080,2080,2080,0
20240102,134100,12510,2080,2080,2080,2080,0
20240102,134000,12510,2080,2080,2080,2080,0
20240102,133900,12510,2080,2080,2080,2080,0
20240102,133800,12510,2080,2080,2080,2080,0
20240102,133700,12510,2080,2080,2080,2080,0
20240102,133600,12510,2080,2080,2080,2080,0
20240102,133500,12510,2080,2080,2080,2080,0
20240102,133400,12510,2080,2080,2080,2080,0
20240102,133300,12510,2080,2080,2080,2080,0
20240102,133200,12510,2080,2080,2080,2080,0
20240102,133100,12510,2080,2080,2080,2080,0
20240102,133000,12510,2080,2080,2080,2080,0
20240102,132900,12510,2080,2080,2080,2080,0
20240102,132800,12510,2080,2080,2080,2080,0
20240102,132700,12510,2080,2080,2080,2080,0
20240102,132600,12510,2080,2080,2080,2080,0
20240102,132500,12510,2080,2080,2080,2080,0
20240102,132400,12510,2080,2080,2080,2080,0
20240102,132300,12510,2080,2080,2080,2080,0
20240102,132200,12510,2080,2080,2080,2080,0
20240102,132100,12510,2080,2080,2080,2080,0
20240102,132000,12510,2080,2080,2080,2080,0
20240102,131900,12510,2080,2080,2080,2080,0
20240102,131800,12510,2080,2080,2080,2080,0
20240102,131700,12510,2080,2080,2080,2080,0
20240102,131600,12510,2080,2080,2080,2080,0
20240102,131500,12510,2080,2080,2080,2080,0
20240102,131400,12510,2080,2080,2080,2080,0
20240102,131300,12510,2080,2080,2080,2080,0
20240102,131200,12510,2080,2080,2080,2080,0
20240102,131100,12510,2080,2080,2080,2080,0
20240102,131000,12510,2080,2080,2080,2080,0
20240102,130900,12510,2080,2080,2080,2080,0
20240102,130800,12510,2080,2080,2080,2080,0
20240102,130700,12510,2080,2080,2080,2080,0
20240102,130600,12510,2080,2080,2080,2080,0
20240102,130500,12510,2080,2080,2080,2080,0
20240102,130400,12510,2080,2080,2080,2080,0
20240102,130300,12510,2080,2080,2080,2080,0
20240102,130200,12510,2080,2080,2080,2080,0
20240102,130100,12510,2080,2080,2080,2080,0
20240102,130000,12510,2080,2080,2080,2080,0
20240102,125900,12510,2080,2080,2080,2080,0
20240102,125800,12510,2080,2080,2080,2080,0
20240102,125700,12510,2080,2080,2080,2080,0
20240102,125600,12510,2080,2080,2080,2080,0
20240102,125500,12510,2080,2080,2080,2080,0
20240102,125400,12510,2080,2080,2080,2080,0
20240102,125300,12510,2080,2080,2080,2080,0
20240102,125200,12510,2080,2080,2080,2080,0
20240102,125100,12510,2080,2080,2080,2080,0
20240102,125000,12510,2080,2080,2080,2080,0
20240102,124900,12510,2080,2080,2080,2080,0
20240102,124800,12510,2080,2080,2080,2080,0
20240102,124700,12510,2080,2080,2080,2080,0
20240102,124600,12510,2080,2080,2080,2080,0
20240102,124500,12510,2080,2080,2080,2080,0
20240102,124400,12510,2080,2080,2080,2080,0
20240102,124300,12510,2080,2080,2080,2080,0
20240102,124200,12510,2080,2080,2080,2080,0
20240102,124100,12510,2080,2080,2080,2080,0
20240102,124000,12510,2080,2080,2080,2080,0
20240102,123900,12510,2080,2080,2080,2080,0
20240102,123800,12510,2080,2080,2080,2080,0
20240102,123700,12510,2080,2080,2080,2080,0
20240102,123600,12510,2080,2080,2080,2080,0
20240102,123500,12510,2080,2080,2080,2080,0
20240102,123400,12510,2080,2080,2080,2080,0
20240102,123300,12510,2080,2080,2080,2080,0
20240102,123200,12510,2080,2080,2080,2080,0
20240102,123100,12510,2080,2080,2080,2080,0
20240102,123000,12510,2080,2080,2080,2080,0
20240102,122900,12510,2080,2080,2080,2080,0
20240102,122800,12510,2080,2080,2080,2080,0
20240102,122700,12510,2080,2080,2080,2080,0
20240102,122600,12510,2080,2080,2080,2080,0
20240102,122500,12510,2080,2080,2080,2080,0
20240102,122400,12510,2080,2080,2080,2080,0
20240102,122300,12510,2080,2080,2080,2080,0
20240102,122200,12510,2080,2080,2080,2080,0
20240102,122100,12510,2080,2080,2080,2080,0
20240102,122000,12510,2080,2080,2080,2080,0
20240102,121900,12510,2080,2080,2080,2080,0
20240102,121800,12510,2080,2080,2080,2080,0
20240102,121700,12510,2080,2080,2080,2080,0
20240102,121600,12510,2080,2080,2080,2080,0
20240102,121500,12510,2080,2080,2080,2080,0
20240102,121400,12510,2080,2080,2080,2080,0
20240102,121300,12510,2080,2080,2080,2080,0
20240102,121200,12510,2080,2080,2080,2080,0
20240102,121100,12510,2080,2080,2080,2080,0
20240102,121000,12510,2080,2080,2080,2080,0
20240102,120900,12510,2080,2080,2080,2080,0
20240102,120800,12510,2080,2080,2080,2080,0
20240102,120700,12510,2080,2080,2080,2080,0
20240102,120600,12510,2080,2080,2080,2080,0
20240102,120500,12510,2080,2080,2080,2080,0
20240102,120400,12510,2080,2080,2080,2080,0
20240102,120300,12510,2080,2080,2080,2080,0
20240102,120200,12510,2080,2080,2080,2080,0
20240102,120100,12510,2080,2080,2080,2080,0
20240102,120000,12510,2080,2080,2080,2080,0
20240102,115900,12510,2080,2080,2080,2080,0
20240102,115800,12510,2080,2080,2080,2080,0
20240102,115700,12510,2080,2080,2080,2080,0
20240102,115600,12510,2080,2080,2080,2080,0
20240102,115500,12510,2080,2080,2080,2080,0
20240102,115400,12510,2080,2080,2080,2080,0
20240102,115300,12510,2080,2080,2080,2080,0
20240102,115200,12510,2080,2080,2080,2080,0
20240102,115100,12510,2080,2080,2080,2080,0
20240102,115000,12510,2080,2080,2080,2080,0
20240102,114900,12510,2080,2080,2080,2080,0
20240102,114800,12510,2080,2080,2080,2080,0
20240102,114700,12510,2080,2080,2080,2080,0
20240102,114600,12510,2080,2080,2080,2080,0
20240102,114500,12510,2080,2080,2080,2080,0
20240102,114400,12510,2080,2080,2080,2080,0
20240102,114300,12510,2080,2080,2080,2080,0
20240102,114200,12510,2080,2080,2080,2080,0
20240102,114100,12510,2080,2080,2080,2080,0
20240102,114000,12510,2080,2080,2080,2080,0
20240102,113900,12510,2080,2080,2080,2080,0
20240102,113800,12510,2080,2080,2080,2080,0
20240102,113700,12510,2080,2080,2080,2080,0
20240102,113600,12510,2080,2080,2080,2080,0
20240102,113500,12510,2080,2080,2080,2080,0
20240102,113400,12510,2080,2080,2080,2080,0
20240102,113300,12510,2080,2080,2080,2080,0
20240102,113200,12510,2080,2080,2080,2080,0
20240102,113100,12510,2080,2080,2080,2080,0
20240102,113000,12510,2080,2080,2080,2080,0
20240102,112900,12510,2080,2080,2080,2080,0
20240102,112800,12510,2080,2080,2080,2080,0
20240102,112700,12510,2080,2080,2080,2080,0
20240102,112600,12510,2080,2080,2080,2080,0
20240102,112500,12510,2080,2080,2080,2080,0
20240102,112400,12510,2080,2080,2080,2080,0
20240102,112300,12510,2080,2080,2080,2080,0
20240102,112200,12510,2080,2080,2080,2080,1
20240102,112100,10430,2085,2085,2085,2085,0
20240102,112000,10430,2085,2085,2085,2085,0
20240102,111900,10430,2085,2085,2085,2085,0
20240102,111800,10430,2085,2085,2085,2085,0
20240102,111700,10430,2085,2085,2085,2085,0
20240102,111600,10430,2085,2085,2085,2085,0
20240102,111500,10430,2085,2085,2085,2085,0
20240102,111400,10430,2085,2085,2085,2085,0
20240102,111300,10430,2085,2085,2085,2085,0
20240102,111200,10430,2085,2085,2085,2085,0
20240102,111100,10430,2085,2085,2085,2085,0
20240102,111000,10430,2085,2085,2085,2085,0
20240102,110900,10430,2085,2085,2085,2085,0
20240102,110800,10430,2085,2085,2085,2085,0
20240102,110700,10430,2085,2085,2085,2085,0
20240102,110600,10430,2085,2085,2085,2085,0
20240102,110500,10430,2085,2085,2085,2085,0
20240102,110400,10430,2085,2085,2085,2085,0
20240102,110300,10430,2085,2085,2085,2085,0
20240102,110200,10430,2085,2085,2085,2085,0
20240102,110100,10430,2085,2085,2085,2085,0
20240102,110000,10430,2085,2085,2085,2085,0
20240102,105900,10430,2085,2085,2085,2085,0
20240102,105800,10430,2085,2085,2085,2085,0
20240102,105700,10430,2085,2085,2085,2085,0
20240102,105600,10430,2085,2085,2085,2085,0
20240102,105500,10430,2085,2085,2085,2085,0
20240102,105400,10430,2085,2085,2085,2085,0
20240102,105300,10430,2085,2085,2085,2085,0
20240102,105200,10430,2085,2085,2085,2085,0
20240102,105100,10430,2085,2085,2085,2085,0
20240102,105000,10430,2085,2085,2085,2085,0
20240102,104900,10430,2085,2085,2085,2085,0
20240102,104800,10430,2085,2085,2085,2085,0
20240102,104700,10430,2085,2085,2085,2085,0
20240102,104600,10430,2085,2085,2085,2085,0
20240102,104500,10430,2085,2085,2085,2085,0
20240102,104400,10430,2085,2085,2085,2085,0
20240102,104300,10430,2085,2085,2085,2085,0
20240102,104200,10430,2085,2085,2085,2085,0
20240102,104100,10430,2085,2085,2085,2085,0
20240102,104000,10430,2085,2085,2085,2085,0
20240102,103900,10430,2085,2085,2085,2085,0
20240102,103800,10430,2085,2085,2085,2085,0
20240102,103700,10430,2085,2085,2085,2085,0
20240102,103600,10430,2085,2085,2085,2085,0
20240102,103500,10430,2085,2085,2085,2085,0
20240102,103400,10430,2085,2085,2085,2085,0
20240102,103300,10430,2085,2085,2085,2085,0
20240102,103200,10430,2085,2085,2085,2085,0
20240102,103100,10430,2085,2085,2085,2085,0
20240102,103000,10430,2085,2085,2085,2085,2
20240102,102900,6260,2085,2085,2085,2085,2
20240102,102800,2090,2090,2090,2090,2090,0
20240102,102700,2090,2090,2090,2090,2090,0
20240102,102600,2090,2090,2090,2090,2090,0
20240102,102500,2090,2090,2090,2090,2090,0
20240102,102400,2090,2090,2090,2090,2090,0
20240102,102300,2090,2090,2090,2090,2090,0
20240102,102200,2090,2090,2090,2090,2090,0
20240102,102100,2090,2090,2090,2090,2090,0
20240102,102000,2090,2090,2090,2090,2090,0
20240102,101900,2090,2090,2090,2090,2090,0
20240102,101800,2090,2090,2090,2090,2090,0
20240102,101700,2090,2090,2090,2090,2090,0
20240102,101600,2090,2090,2090,2090,2090,0
20240102,101500,2090,2090,2090,2090,2090,0
20240102,101400,2090,2090,2090,2090,2090,0
20240102,101300,2090,2090,2090,2090,2090,0
20240102,101200,2090,2090,2090,2090,2090,0
20240102,101100,2090,2090,2090,2090,2090,0
20240102,101000,2090,2090,2090,2090,2090,0
20240102,100900,2090,2090,2090,2090,2090,0
20240102,100800,2090,2090,2090,2090,2090,0
20240102,100700,2090,2090,2090,2090,2090,0
20240102,100600,2090,2090,2090,2090,2090,0
20240102,100500,2090,2090,2090,2090,2090,0
20240102,100400,2090,2090,2090,2090,2090,0
20240102,100300,2090,2090,2090,2090,2090,0
20240102,100200,2090,2090,2090,2090,2090,0
20240102,100100,2090,2090,2090,2090,2090,0
20240102,100000,2090,2090,2090,2090,2090,1