KissMeData/149010/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,202700,35020,8750,8750,8750,8750,3
20240108,202600,35020,8750,8750,8750,8750,0
20240108,202500,35020,8750,8750,8750,8750,0
20240108,202400,35020,8750,8750,8750,8750,0
20240108,202300,35020,8750,8750,8750,8750,0
20240108,202200,35020,8750,8750,8750,8750,0
20240108,202100,35020,8750,8750,8750,8750,0
20240108,202000,35020,8750,8750,8750,8750,0
20240108,201900,35020,8750,8750,8750,8750,0
20240108,201800,35020,8750,8750,8750,8750,0
20240108,201700,35020,8750,8750,8750,8750,0
20240108,201600,35020,8750,8750,8750,8750,0
20240108,201500,35020,8750,8750,8750,8750,0
20240108,201400,35020,8750,8750,8750,8750,0
20240108,201300,35020,8750,8750,8750,8750,0
20240108,201200,35020,8750,8750,8750,8750,0
20240108,201100,35020,8750,8750,8750,8750,0
20240108,201000,35020,8750,8750,8750,8750,0
20240108,200900,35020,8750,8750,8750,8750,0
20240108,200800,35020,8750,8750,8750,8750,0
20240108,200700,35020,8750,8750,8750,8750,0
20240108,200600,35020,8750,8750,8750,8750,0
20240108,200500,35020,8750,8750,8750,8750,0
20240108,200400,35020,8750,8750,8750,8750,0
20240108,200300,35020,8750,8750,8750,8750,0
20240108,200200,35020,8750,8750,8750,8750,0
20240108,200100,35020,8750,8750,8750,8750,0
20240108,200000,35020,8750,8750,8750,8750,0
20240108,195900,35020,8750,8750,8750,8750,0
20240108,195800,35020,8750,8750,8750,8750,0
20240108,195700,35020,8750,8750,8750,8750,3
20240108,195600,35020,8750,8750,8750,8750,0
20240108,195500,35020,8750,8750,8750,8750,0
20240108,195400,35020,8750,8750,8750,8750,0
20240108,195300,35020,8750,8750,8750,8750,0
20240108,195200,35020,8750,8750,8750,8750,0
20240108,195100,35020,8750,8750,8750,8750,0
20240108,195000,35020,8750,8750,8750,8750,0
20240108,194900,35020,8750,8750,8750,8750,0
20240108,194800,35020,8750,8750,8750,8750,0
20240108,194700,35020,8750,8750,8750,8750,0
20240108,194600,35020,8750,8750,8750,8750,0
20240108,194500,35020,8750,8750,8750,8750,0
20240108,194400,35020,8750,8750,8750,8750,0
20240108,194300,35020,8750,8750,8750,8750,0
20240108,194200,35020,8750,8750,8750,8750,0
20240108,194100,35020,8750,8750,8750,8750,0
20240108,194000,35020,8750,8750,8750,8750,0
20240108,193900,35020,8750,8750,8750,8750,0
20240108,193800,35020,8750,8750,8750,8750,0
20240108,193700,35020,8750,8750,8750,8750,0
20240108,193600,35020,8750,8750,8750,8750,0
20240108,193500,35020,8750,8750,8750,8750,0
20240108,193400,35020,8750,8750,8750,8750,0
20240108,193300,35020,8750,8750,8750,8750,0
20240108,193200,35020,8750,8750,8750,8750,0
20240108,193100,35020,8750,8750,8750,8750,0
20240108,193000,35020,8750,8750,8750,8750,0
20240108,192900,35020,8750,8750,8750,8750,0
20240108,192800,35020,8750,8750,8750,8750,0
20240108,192700,35020,8750,8750,8750,8750,3
20240108,192600,35020,8750,8750,8750,8750,0
20240108,192500,35020,8750,8750,8750,8750,0
20240108,192400,35020,8750,8750,8750,8750,0
20240108,192300,35020,8750,8750,8750,8750,0
20240108,192200,35020,8750,8750,8750,8750,0
20240108,192100,35020,8750,8750,8750,8750,0
20240108,192000,35020,8750,8750,8750,8750,0
20240108,191900,35020,8750,8750,8750,8750,0
20240108,191800,35020,8750,8750,8750,8750,0
20240108,191700,35020,8750,8750,8750,8750,0
20240108,191600,35020,8750,8750,8750,8750,0
20240108,191500,35020,8750,8750,8750,8750,0
20240108,191400,35020,8750,8750,8750,8750,0
20240108,191300,35020,8750,8750,8750,8750,0
20240108,191200,35020,8750,8750,8750,8750,0
20240108,191100,35020,8750,8750,8750,8750,0
20240108,191000,35020,8750,8750,8750,8750,0
20240108,190900,35020,8750,8750,8750,8750,0
20240108,190800,35020,8750,8750,8750,8750,0
20240108,190700,35020,8750,8750,8750,8750,0
20240108,190600,35020,8750,8750,8750,8750,0
20240108,190500,35020,8750,8750,8750,8750,0
20240108,190400,35020,8750,8750,8750,8750,0
20240108,190300,35020,8750,8750,8750,8750,0
20240108,190200,35020,8750,8750,8750,8750,0
20240108,190100,35020,8750,8750,8750,8750,0
20240108,190000,35020,8750,8750,8750,8750,0
20240108,185900,35020,8750,8750,8750,8750,0
20240108,185800,35020,8750,8750,8750,8750,0
20240108,185700,35020,8750,8750,8750,8750,3
20240108,185600,35020,8750,8750,8750,8750,0
20240108,185500,35020,8750,8750,8750,8750,0
20240108,185400,35020,8750,8750,8750,8750,0
20240108,185300,35020,8750,8750,8750,8750,0
20240108,185200,35020,8750,8750,8750,8750,0
20240108,185100,35020,8750,8750,8750,8750,0
20240108,185000,35020,8750,8750,8750,8750,0
20240108,184900,35020,8750,8750,8750,8750,0
20240108,184800,35020,8750,8750,8750,8750,0
20240108,184700,35020,8750,8750,8750,8750,0
20240108,184600,35020,8750,8750,8750,8750,0
20240108,184500,35020,8750,8750,8750,8750,0
20240108,184400,35020,8750,8750,8750,8750,0
20240108,184300,35020,8750,8750,8750,8750,0
20240108,184200,35020,8750,8750,8750,8750,0
20240108,184100,35020,8750,8750,8750,8750,0
20240108,184000,35020,8750,8750,8750,8750,0
20240108,183900,35020,8750,8750,8750,8750,0
20240108,183800,35020,8750,8750,8750,8750,0
20240108,183700,35020,8750,8750,8750,8750,0
20240108,183600,35020,8750,8750,8750,8750,0
20240108,183500,35020,8750,8750,8750,8750,0
20240108,183400,35020,8750,8750,8750,8750,0
20240108,183300,35020,8750,8750,8750,8750,0
20240108,183200,35020,8750,8750,8750,8750,0
20240108,183100,35020,8750,8750,8750,8750,0
20240108,183000,35020,8750,8750,8750,8750,0
20240108,182900,35020,8750,8750,8750,8750,0
20240108,182800,35020,8750,8750,8750,8750,0
20240108,182700,35020,8750,8750,8750,8750,3
20240108,182600,35020,8750,8750,8750,8750,0
20240108,182500,35020,8750,8750,8750,8750,0
20240108,182400,35020,8750,8750,8750,8750,0
20240108,182300,35020,8750,8750,8750,8750,0
20240108,182200,35020,8750,8750,8750,8750,0
20240108,182100,35020,8750,8750,8750,8750,0
20240108,182000,35020,8750,8750,8750,8750,0
20240108,181900,35020,8750,8750,8750,8750,0
20240108,181800,35020,8750,8750,8750,8750,0
20240108,181700,35020,8750,8750,8750,8750,0
20240108,181600,35020,8750,8750,8750,8750,0
20240108,181500,35020,8750,8750,8750,8750,0
20240108,181400,35020,8750,8750,8750,8750,0
20240108,181300,35020,8750,8750,8750,8750,0
20240108,181200,35020,8750,8750,8750,8750,0
20240108,181100,35020,8750,8750,8750,8750,0
20240108,181000,35020,8750,8750,8750,8750,0
20240108,180900,35020,8750,8750,8750,8750,0
20240108,180800,35020,8750,8750,8750,8750,0
20240108,180700,35020,8750,8750,8750,8750,0
20240108,180600,35020,8750,8750,8750,8750,0
20240108,180500,35020,8750,8750,8750,8750,0
20240108,180400,35020,8750,8750,8750,8750,0
20240108,180300,35020,8750,8750,8750,8750,0
20240108,180200,35020,8750,8750,8750,8750,0
20240108,180100,35020,8750,8750,8750,8750,0
20240108,180000,35020,8750,8750,8750,8750,0
20240108,175900,35020,8750,8750,8750,8750,0
20240108,175800,35020,8750,8750,8750,8750,0
20240108,175700,35020,8750,8750,8750,8750,3
20240108,175600,35020,8750,8750,8750,8750,0
20240108,175500,35020,8750,8750,8750,8750,0
20240108,175400,35020,8750,8750,8750,8750,0
20240108,175300,35020,8750,8750,8750,8750,0
20240108,175200,35020,8750,8750,8750,8750,0
20240108,175100,35020,8750,8750,8750,8750,0
20240108,175000,35020,8750,8750,8750,8750,0
20240108,174900,35020,8750,8750,8750,8750,0
20240108,174800,35020,8750,8750,8750,8750,0
20240108,174700,35020,8750,8750,8750,8750,0
20240108,174600,35020,8750,8750,8750,8750,0
20240108,174500,35020,8750,8750,8750,8750,0
20240108,174400,35020,8750,8750,8750,8750,0
20240108,174300,35020,8750,8750,8750,8750,0
20240108,174200,35020,8750,8750,8750,8750,0
20240108,174100,35020,8750,8750,8750,8750,0
20240108,174000,35020,8750,8750,8750,8750,0
20240108,173900,35020,8750,8750,8750,8750,0
20240108,173800,35020,8750,8750,8750,8750,0
20240108,173700,35020,8750,8750,8750,8750,0
20240108,173600,35020,8750,8750,8750,8750,0
20240108,173500,35020,8750,8750,8750,8750,0
20240108,173400,35020,8750,8750,8750,8750,0
20240108,173300,35020,8750,8750,8750,8750,0
20240108,173200,35020,8750,8750,8750,8750,0
20240108,173100,35020,8750,8750,8750,8750,0
20240108,173000,35020,8750,8750,8750,8750,0
20240108,172900,35020,8750,8750,8750,8750,0
20240108,172800,35020,8750,8750,8750,8750,0
20240108,172700,35020,8750,8750,8750,8750,3
20240108,172600,35020,8750,8750,8750,8750,0
20240108,172500,35020,8750,8750,8750,8750,0
20240108,172400,35020,8750,8750,8750,8750,0
20240108,172300,35020,8750,8750,8750,8750,0
20240108,172200,35020,8750,8750,8750,8750,0
20240108,172100,35020,8750,8750,8750,8750,0
20240108,172000,35020,8750,8750,8750,8750,0
20240108,171900,35020,8750,8750,8750,8750,0
20240108,171800,35020,8750,8750,8750,8750,0
20240108,171700,35020,8750,8750,8750,8750,0
20240108,171600,35020,8750,8750,8750,8750,0
20240108,171500,35020,8750,8750,8750,8750,0
20240108,171400,35020,8750,8750,8750,8750,0
20240108,171300,35020,8750,8750,8750,8750,0
20240108,171200,35020,8750,8750,8750,8750,0
20240108,171100,35020,8750,8750,8750,8750,0
20240108,171000,35020,8750,8750,8750,8750,0
20240108,170900,35020,8750,8750,8750,8750,0
20240108,170800,35020,8750,8750,8750,8750,0
20240108,170700,35020,8750,8750,8750,8750,0
20240108,170600,35020,8750,8750,8750,8750,0
20240108,170500,35020,8750,8750,8750,8750,0
20240108,170400,35020,8750,8750,8750,8750,0
20240108,170300,35020,8750,8750,8750,8750,0
20240108,170200,35020,8750,8750,8750,8750,0
20240108,170100,35020,8750,8750,8750,8750,0
20240108,170000,35020,8750,8750,8750,8750,0
20240108,165900,35020,8750,8750,8750,8750,0
20240108,165800,35020,8750,8750,8750,8750,0
20240108,165700,35020,8750,8750,8750,8750,3
20240108,165600,35020,8750,8750,8750,8750,0
20240108,165500,35020,8750,8750,8750,8750,0
20240108,165400,35020,8750,8750,8750,8750,0
20240108,165300,35020,8750,8750,8750,8750,0
20240108,165200,35020,8750,8750,8750,8750,0
20240108,165100,35020,8750,8750,8750,8750,0
20240108,165000,35020,8750,8750,8750,8750,0
20240108,164900,35020,8750,8750,8750,8750,0
20240108,164800,35020,8750,8750,8750,8750,0
20240108,164700,35020,8750,8750,8750,8750,0
20240108,164600,35020,8750,8750,8750,8750,0
20240108,164500,35020,8750,8750,8750,8750,0
20240108,164400,35020,8750,8750,8750,8750,0
20240108,164300,35020,8750,8750,8750,8750,0
20240108,164200,35020,8750,8750,8750,8750,0
20240108,164100,35020,8750,8750,8750,8750,0
20240108,164000,35020,8750,8750,8750,8750,0
20240108,163900,35020,8750,8750,8750,8750,0
20240108,163800,35020,8750,8750,8750,8750,0
20240108,163700,35020,8750,8750,8750,8750,0
20240108,163600,35020,8750,8750,8750,8750,0
20240108,163500,35020,8750,8750,8750,8750,0
20240108,163400,35020,8750,8750,8750,8750,0
20240108,163300,35020,8750,8750,8750,8750,0
20240108,163200,35020,8750,8750,8750,8750,0
20240108,163100,35020,8750,8750,8750,8750,0
20240108,163000,35020,8750,8750,8750,8750,0
20240108,162900,35020,8750,8750,8750,8750,0
20240108,162800,35020,8750,8750,8750,8750,0
20240108,162700,35020,8750,8750,8750,8750,3
20240108,162600,35020,8750,8750,8750,8750,0
20240108,162500,35020,8750,8750,8750,8750,0
20240108,162400,35020,8750,8750,8750,8750,0
20240108,162300,35020,8750,8750,8750,8750,0
20240108,162200,35020,8750,8750,8750,8750,0
20240108,162100,35020,8750,8750,8750,8750,0
20240108,162000,35020,8750,8750,8750,8750,0
20240108,161900,35020,8750,8750,8750,8750,0
20240108,161800,35020,8750,8750,8750,8750,0
20240108,161700,35020,8750,8750,8750,8750,0
20240108,161600,35020,8750,8750,8750,8750,0
20240108,161500,35020,8750,8750,8750,8750,0
20240108,161400,35020,8750,8750,8750,8750,0
20240108,161300,35020,8750,8750,8750,8750,0
20240108,161200,35020,8750,8750,8750,8750,0
20240108,161100,35020,8750,8750,8750,8750,0
20240108,161000,35020,8750,8750,8750,8750,0
20240108,160900,35020,8750,8750,8750,8750,0
20240108,160800,35020,8750,8750,8750,8750,0
20240108,160700,35020,8750,8750,8750,8750,0
20240108,160600,35020,8750,8750,8750,8750,0
20240108,160500,35020,8750,8750,8750,8750,0
20240108,160400,35020,8750,8750,8750,8750,0
20240108,160300,35020,8750,8750,8750,8750,0
20240108,160200,35020,8750,8750,8750,8750,0
20240108,160100,35020,8750,8750,8750,8750,0
20240108,160000,35020,8750,8750,8750,8750,0
20240108,155900,35020,8750,8750,8750,8750,0
20240108,155800,35020,8750,8750,8750,8750,0
20240108,155700,35020,8750,8750,8750,8750,3
20240108,155600,35020,8750,8750,8750,8750,0
20240108,155500,35020,8750,8750,8750,8750,0
20240108,155400,35020,8750,8750,8750,8750,0
20240108,155300,35020,8750,8750,8750,8750,0
20240108,155200,35020,8750,8750,8750,8750,0
20240108,155100,35020,8750,8750,8750,8750,0
20240108,155000,35020,8750,8750,8750,8750,0
20240108,154900,35020,8750,8750,8750,8750,0
20240108,154800,35020,8750,8750,8750,8750,0
20240108,154700,35020,8750,8750,8750,8750,0
20240108,154600,35020,8750,8750,8750,8750,0
20240108,154500,35020,8750,8750,8750,8750,0
20240108,154400,35020,8750,8750,8750,8750,0
20240108,154300,35020,8750,8750,8750,8750,0
20240108,154200,35020,8750,8750,8750,8750,0
20240108,154100,35020,8750,8750,8750,8750,0
20240108,154000,35020,8750,8750,8750,8750,0
20240108,153900,35020,8750,8750,8750,8750,0
20240108,153800,35020,8750,8750,8750,8750,0
20240108,153700,35020,8750,8750,8750,8750,0
20240108,153600,35020,8750,8750,8750,8750,0
20240108,153500,35020,8750,8750,8750,8750,0
20240108,153400,35020,8750,8750,8750,8750,0
20240108,153300,35020,8750,8750,8750,8750,0
20240108,153200,35020,8750,8750,8750,8750,0
20240108,153100,35020,8750,8750,8750,8750,0
20240108,153000,35020,8750,8750,8750,8750,0
20240108,152900,35020,8750,8750,8750,8750,0
20240108,152800,35020,8750,8750,8750,8750,0
20240108,152700,35020,8750,8750,8750,8750,0
20240108,152600,35020,8750,8750,8750,8750,0
20240108,152500,35020,8750,8750,8750,8750,0
20240108,152400,35020,8750,8750,8750,8750,0
20240108,152300,35020,8750,8750,8750,8750,0
20240108,152200,35020,8750,8750,8750,8750,0
20240108,152100,35020,8750,8750,8750,8750,0
20240108,152000,35020,8750,8750,8750,8750,0
20240108,151900,35020,8750,8750,8750,8750,0
20240108,151800,35020,8750,8750,8750,8750,0
20240108,151700,35020,8750,8750,8750,8750,0
20240108,151600,35020,8750,8750,8750,8750,0
20240108,151500,35020,8750,8750,8750,8750,0
20240108,151400,35020,8750,8750,8750,8750,0
20240108,151300,35020,8750,8750,8750,8750,0
20240108,151200,35020,8750,8750,8750,8750,0
20240108,151100,35020,8750,8750,8750,8750,0
20240108,151000,35020,8750,8750,8750,8750,0
20240108,150900,35020,8750,8750,8750,8750,0
20240108,150800,35020,8750,8750,8750,8750,0
20240108,150700,35020,8750,8750,8750,8750,0
20240108,150600,35020,8750,8750,8750,8750,0
20240108,150500,35020,8750,8750,8750,8750,0
20240108,150400,35020,8750,8750,8750,8750,0
20240108,150300,35020,8750,8750,8750,8750,0
20240108,150200,35020,8750,8750,8750,8750,0
20240108,150100,35020,8750,8750,8750,8750,0
20240108,150000,35020,8750,8750,8750,8750,0
20240108,145900,35020,8750,8750,8750,8750,0
20240108,145800,35020,8750,8750,8750,8750,0
20240108,145700,35020,8750,8750,8750,8750,0
20240108,145600,35020,8750,8750,8750,8750,0
20240108,145500,35020,8750,8750,8750,8750,0
20240108,145400,35020,8750,8750,8750,8750,0
20240108,145300,35020,8750,8750,8750,8750,0
20240108,145200,35020,8750,8750,8750,8750,0
20240108,145100,35020,8750,8750,8750,8750,0
20240108,145000,35020,8750,8750,8750,8750,0
20240108,144900,35020,8750,8750,8750,8750,0
20240108,144800,35020,8750,8750,8750,8750,0
20240108,144700,35020,8750,8750,8750,8750,0
20240108,144600,35020,8750,8750,8750,8750,0
20240108,144500,35020,8750,8750,8750,8750,0
20240108,144400,35020,8750,8750,8750,8750,0
20240108,144300,35020,8750,8750,8750,8750,0
20240108,144200,35020,8750,8750,8750,8750,0
20240108,144100,35020,8750,8750,8750,8750,0
20240108,144000,35020,8750,8750,8750,8750,0
20240108,143900,35020,8750,8750,8750,8750,0
20240108,143800,35020,8750,8750,8750,8750,0
20240108,143700,35020,8750,8750,8750,8750,0
20240108,143600,35020,8750,8750,8750,8750,0
20240108,143500,35020,8750,8750,8750,8750,0
20240108,143400,35020,8750,8750,8750,8750,0
20240108,143300,35020,8750,8750,8750,8750,0
20240108,143200,35020,8750,8750,8750,8750,0
20240108,143100,35020,8750,8750,8750,8750,0
20240108,143000,35020,8750,8750,8750,8750,0
20240108,142900,35020,8750,8750,8750,8750,0
20240108,142800,35020,8750,8750,8750,8750,0
20240108,142700,35020,8750,8750,8750,8750,0
20240108,142600,35020,8750,8750,8750,8750,0
20240108,142500,35020,8750,8750,8750,8750,0
20240108,142400,35020,8750,8750,8750,8750,0
20240108,142300,35020,8750,8750,8750,8750,0
20240108,142200,35020,8750,8750,8750,8750,0
20240108,142100,35020,8750,8750,8750,8750,0
20240108,142000,35020,8750,8750,8750,8750,0
20240108,141900,35020,8750,8750,8750,8750,0
20240108,141800,35020,8750,8750,8750,8750,0
20240108,141700,35020,8750,8750,8750,8750,0
20240108,141600,35020,8750,8750,8750,8750,0
20240108,141500,35020,8750,8750,8750,8750,0
20240108,141400,35020,8750,8750,8750,8750,0
20240108,141300,35020,8750,8750,8750,8750,0
20240108,141200,35020,8750,8750,8750,8750,0
20240108,141100,35020,8750,8750,8750,8750,0
20240108,141000,35020,8750,8750,8750,8750,0
20240108,140900,35020,8750,8750,8750,8750,0
20240108,140800,35020,8750,8750,8750,8750,0
20240108,140700,35020,8750,8750,8750,8750,0
20240108,140600,35020,8750,8750,8750,8750,0
20240108,140500,35020,8750,8750,8750,8750,0
20240108,140400,35020,8750,8750,8750,8750,0
20240108,140300,35020,8750,8750,8750,8750,0
20240108,140200,35020,8750,8750,8750,8750,0
20240108,140100,35020,8750,8750,8750,8750,0
20240108,140000,35020,8750,8750,8750,8750,0
20240108,135900,35020,8750,8750,8750,8750,0
20240108,135800,35020,8750,8750,8750,8750,0
20240108,135700,35020,8750,8750,8750,8750,0
20240108,135600,35020,8750,8750,8750,8750,0
20240108,135500,35020,8750,8750,8750,8750,0
20240108,135400,35020,8750,8750,8750,8750,0
20240108,135300,35020,8750,8750,8750,8750,0
20240108,135200,35020,8750,8750,8750,8750,0
20240108,135100,35020,8750,8750,8750,8750,0
20240108,135000,35020,8750,8750,8750,8750,0
20240108,134900,35020,8750,8750,8750,8750,0
20240108,134800,35020,8750,8750,8750,8750,0
20240108,134700,35020,8750,8750,8750,8750,0
20240108,134600,35020,8750,8750,8750,8750,0
20240108,134500,35020,8750,8750,8750,8750,0
20240108,134400,35020,8750,8750,8750,8750,0
20240108,134300,35020,8750,8750,8750,8750,0
20240108,134200,35020,8750,8750,8750,8750,0
20240108,134100,35020,8750,8750,8750,8750,0
20240108,134000,35020,8750,8750,8750,8750,0
20240108,133900,35020,8750,8750,8750,8750,0
20240108,133800,35020,8750,8750,8750,8750,0
20240108,133700,35020,8750,8750,8750,8750,0
20240108,133600,35020,8750,8750,8750,8750,0
20240108,133500,35020,8750,8750,8750,8750,0
20240108,133400,35020,8750,8750,8750,8750,0
20240108,133300,35020,8750,8750,8750,8750,0
20240108,133200,35020,8750,8750,8750,8750,0
20240108,133100,35020,8750,8750,8750,8750,0
20240108,133000,35020,8750,8750,8750,8750,0
20240108,132900,35020,8750,8750,8750,8750,0
20240108,132800,35020,8750,8750,8750,8750,0
20240108,132700,35020,8750,8750,8750,8750,0
20240108,132600,35020,8750,8750,8750,8750,0
20240108,132500,35020,8750,8750,8750,8750,0
20240108,132400,35020,8750,8750,8750,8750,0
20240108,132300,35020,8750,8750,8750,8750,0
20240108,132200,35020,8750,8750,8750,8750,0
20240108,132100,35020,8750,8750,8750,8750,0
20240108,132000,35020,8750,8750,8750,8750,0
20240108,131900,35020,8750,8750,8750,8750,0
20240108,131800,35020,8750,8750,8750,8750,0
20240108,131700,35020,8750,8750,8750,8750,0
20240108,131600,35020,8750,8750,8750,8750,0
20240108,131500,35020,8750,8750,8750,8750,0
20240108,131400,35020,8750,8750,8750,8750,0
20240108,131300,35020,8750,8750,8750,8750,0
20240108,131200,35020,8750,8750,8750,8750,0
20240108,131100,35020,8750,8750,8750,8750,0
20240108,131000,35020,8750,8750,8750,8750,0
20240108,130900,35020,8750,8750,8750,8750,0
20240108,130800,35020,8750,8750,8750,8750,0
20240108,130700,35020,8750,8750,8750,8750,0
20240108,130600,35020,8750,8750,8750,8750,0
20240108,130500,35020,8750,8750,8750,8750,0
20240108,130400,35020,8750,8750,8750,8750,0
20240108,130300,35020,8750,8750,8750,8750,0
20240108,130200,35020,8750,8750,8750,8750,0
20240108,130100,35020,8750,8750,8750,8750,0
20240108,130000,35020,8750,8750,8750,8750,0
20240108,125900,35020,8750,8750,8750,8750,0
20240108,125800,35020,8750,8750,8750,8750,0
20240108,125700,35020,8750,8750,8750,8750,0
20240108,125600,35020,8750,8750,8750,8750,0
20240108,125500,35020,8750,8750,8750,8750,0
20240108,125400,35020,8750,8750,8750,8750,0
20240108,125300,35020,8750,8750,8750,8750,0
20240108,125200,35020,8750,8750,8750,8750,0
20240108,125100,35020,8750,8750,8750,8750,0
20240108,125000,35020,8750,8750,8750,8750,0
20240108,124900,35020,8750,8750,8750,8750,0
20240108,124800,35020,8750,8750,8750,8750,0
20240108,124700,35020,8750,8750,8750,8750,0
20240108,124600,35020,8750,8750,8750,8750,0
20240108,124500,35020,8750,8750,8750,8750,0
20240108,124400,35020,8750,8750,8750,8750,0
20240108,124300,35020,8750,8750,8750,8750,0
20240108,124200,35020,8750,8750,8750,8750,0
20240108,124100,35020,8750,8750,8750,8750,0
20240108,124000,35020,8750,8750,8750,8750,0
20240108,123900,35020,8750,8750,8750,8750,0
20240108,123800,35020,8750,8750,8750,8750,0
20240108,123700,35020,8750,8750,8750,8750,0
20240108,123600,35020,8750,8750,8750,8750,0
20240108,123500,35020,8750,8750,8750,8750,0
20240108,123400,35020,8750,8750,8750,8750,0
20240108,123300,35020,8750,8750,8750,8750,0
20240108,123200,35020,8750,8750,8750,8750,0
20240108,123100,35020,8750,8750,8750,8750,0
20240108,123000,35020,8750,8750,8750,8750,0
20240108,122900,35020,8750,8750,8750,8750,0
20240108,122800,35020,8750,8750,8750,8750,0
20240108,122700,35020,8750,8750,8750,8750,0
20240108,122600,35020,8750,8750,8750,8750,0
20240108,122500,35020,8750,8750,8750,8750,0
20240108,122400,35020,8750,8750,8750,8750,0
20240108,122300,35020,8750,8750,8750,8750,0
20240108,122200,35020,8750,8750,8750,8750,0
20240108,122100,35020,8750,8750,8750,8750,0
20240108,122000,35020,8750,8750,8750,8750,0
20240108,121900,35020,8750,8750,8750,8750,0
20240108,121800,35020,8750,8750,8750,8750,0
20240108,121700,35020,8750,8750,8750,8750,0
20240108,121600,35020,8750,8750,8750,8750,0
20240108,121500,35020,8750,8750,8750,8750,0
20240108,121400,35020,8750,8750,8750,8750,0
20240108,121300,35020,8750,8750,8750,8750,0
20240108,121200,35020,8750,8750,8750,8750,0
20240108,121100,35020,8750,8750,8750,8750,0
20240108,121000,35020,8750,8750,8750,8750,0
20240108,120900,35020,8750,8750,8750,8750,3
20240108,120800,8770,8770,8770,8770,8770,0
20240108,120700,8770,8770,8770,8770,8770,0
20240108,120600,8770,8770,8770,8770,8770,0
20240108,120500,8770,8770,8770,8770,8770,0
20240108,120400,8770,8770,8770,8770,8770,0
20240108,120300,8770,8770,8770,8770,8770,0
20240108,120200,8770,8770,8770,8770,8770,0
20240108,120100,8770,8770,8770,8770,8770,0
20240108,120000,8770,8770,8770,8770,8770,0
20240108,115900,8770,8770,8770,8770,8770,0
20240108,115800,8770,8770,8770,8770,8770,0
20240108,115700,8770,8770,8770,8770,8770,0
20240108,115600,8770,8770,8770,8770,8770,0
20240108,115500,8770,8770,8770,8770,8770,0
20240108,115400,8770,8770,8770,8770,8770,0
20240108,115300,8770,8770,8770,8770,8770,0
20240108,115200,8770,8770,8770,8770,8770,0
20240108,115100,8770,8770,8770,8770,8770,0
20240108,115000,8770,8770,8770,8770,8770,0
20240108,114900,8770,8770,8770,8770,8770,0
20240108,114800,8770,8770,8770,8770,8770,0
20240108,114700,8770,8770,8770,8770,8770,0
20240108,114600,8770,8770,8770,8770,8770,0
20240108,114500,8770,8770,8770,8770,8770,0
20240108,114400,8770,8770,8770,8770,8770,0
20240108,114300,8770,8770,8770,8770,8770,0
20240108,114200,8770,8770,8770,8770,8770,0
20240108,114100,8770,8770,8770,8770,8770,0
20240108,114000,8770,8770,8770,8770,8770,0
20240108,113900,8770,8770,8770,8770,8770,0
20240108,113800,8770,8770,8770,8770,8770,0
20240108,113700,8770,8770,8770,8770,8770,0
20240108,113600,8770,8770,8770,8770,8770,0
20240108,113500,8770,8770,8770,8770,8770,0
20240108,113400,8770,8770,8770,8770,8770,0
20240108,113300,8770,8770,8770,8770,8770,0
20240108,113200,8770,8770,8770,8770,8770,0
20240108,113100,8770,8770,8770,8770,8770,0
20240108,113000,8770,8770,8770,8770,8770,0
20240108,112900,8770,8770,8770,8770,8770,0
20240108,112800,8770,8770,8770,8770,8770,0
20240108,112700,8770,8770,8770,8770,8770,0
20240108,112600,8770,8770,8770,8770,8770,0
20240108,112500,8770,8770,8770,8770,8770,0
20240108,112400,8770,8770,8770,8770,8770,0
20240108,112300,8770,8770,8770,8770,8770,0
20240108,112200,8770,8770,8770,8770,8770,0
20240108,112100,8770,8770,8770,8770,8770,0
20240108,112000,8770,8770,8770,8770,8770,0
20240108,111900,8770,8770,8770,8770,8770,0
20240108,111800,8770,8770,8770,8770,8770,0
20240108,111700,8770,8770,8770,8770,8770,0
20240108,111600,8770,8770,8770,8770,8770,0
20240108,111500,8770,8770,8770,8770,8770,0
20240108,111400,8770,8770,8770,8770,8770,0
20240108,111300,8770,8770,8770,8770,8770,0
20240108,111200,8770,8770,8770,8770,8770,0
20240108,111100,8770,8770,8770,8770,8770,0
20240108,111000,8770,8770,8770,8770,8770,0
20240108,110900,8770,8770,8770,8770,8770,0
20240108,110800,8770,8770,8770,8770,8770,0
20240108,110700,8770,8770,8770,8770,8770,1
20240108,110600,0,8770,8770,8770,8770,0
20240108,110500,0,8770,8770,8770,8770,0
20240108,110400,0,8770,8770,8770,8770,0
20240108,110300,0,8770,8770,8770,8770,0
20240108,110200,0,8770,8770,8770,8770,0
20240108,110100,0,8770,8770,8770,8770,0
20240108,110000,0,8770,8770,8770,8770,0
20240108,105900,0,8770,8770,8770,8770,0
20240108,105800,0,8770,8770,8770,8770,0
20240108,105700,0,8770,8770,8770,8770,0
20240108,105600,0,8770,8770,8770,8770,0
20240108,105500,0,8770,8770,8770,8770,0
20240108,105400,0,8770,8770,8770,8770,0
20240108,105300,0,8770,8770,8770,8770,0
20240108,105200,0,8770,8770,8770,8770,0
20240108,105100,0,8770,8770,8770,8770,0
20240108,105000,0,8770,8770,8770,8770,0
20240108,104900,0,8770,8770,8770,8770,0
20240108,104800,0,8770,8770,8770,8770,0
20240108,104700,0,8770,8770,8770,8770,0
20240108,104600,0,8770,8770,8770,8770,0
20240108,104500,0,8770,8770,8770,8770,0
20240108,104400,0,8770,8770,8770,8770,0
20240108,104300,0,8770,8770,8770,8770,0
20240108,104200,0,8770,8770,8770,8770,0
20240108,104100,0,8770,8770,8770,8770,0
20240108,104000,0,8770,8770,8770,8770,0
20240108,103900,0,8770,8770,8770,8770,0
20240108,103800,0,8770,8770,8770,8770,0
20240108,103700,0,8770,8770,8770,8770,0
20240108,103600,0,8770,8770,8770,8770,0
20240108,103500,0,8770,8770,8770,8770,0
20240108,103400,0,8770,8770,8770,8770,0
20240108,103300,0,8770,8770,8770,8770,0
20240108,103200,0,8770,8770,8770,8770,0
20240108,103100,0,8770,8770,8770,8770,0
20240108,103000,0,8770,8770,8770,8770,0
20240108,102900,0,8770,8770,8770,8770,0
20240108,102800,0,8770,8770,8770,8770,0
20240108,102700,0,8770,8770,8770,8770,0
20240108,102600,0,8770,8770,8770,8770,0
20240108,102500,0,8770,8770,8770,8770,0
20240108,102400,0,8770,8770,8770,8770,0
20240108,102300,0,8770,8770,8770,8770,0
20240108,102200,0,8770,8770,8770,8770,0
20240108,102100,0,8770,8770,8770,8770,0
20240108,102000,0,8770,8770,8770,8770,0
20240108,101900,0,8770,8770,8770,8770,0
20240108,101800,0,8770,8770,8770,8770,0
20240108,101700,0,8770,8770,8770,8770,0
20240108,101600,0,8770,8770,8770,8770,0
20240108,101500,0,8770,8770,8770,8770,0
20240108,101400,0,8770,8770,8770,8770,0
20240108,101300,0,8770,8770,8770,8770,0
20240108,101200,0,8770,8770,8770,8770,0
20240108,101100,0,8770,8770,8770,8770,0
20240108,101000,0,8770,8770,8770,8770,0
20240108,100900,0,8770,8770,8770,8770,0
20240108,100800,0,8770,8770,8770,8770,0
20240108,100700,0,8770,8770,8770,8770,0
20240108,100600,0,8770,8770,8770,8770,0
20240108,100500,0,8770,8770,8770,8770,0
20240108,100400,0,8770,8770,8770,8770,0
20240108,100300,0,8770,8770,8770,8770,0
20240108,100200,0,8770,8770,8770,8770,0
20240108,100100,0,8770,8770,8770,8770,0
20240108,100000,0,8770,8770,8770,8770,0
20240108,095900,0,8770,8770,8770,8770,0
20240108,095800,0,8770,8770,8770,8770,0
20240108,095700,0,8770,8770,8770,8770,0
20240108,095600,0,8770,8770,8770,8770,0
20240108,095500,0,8770,8770,8770,8770,0
20240108,095400,0,8770,8770,8770,8770,0
20240108,095300,0,8770,8770,8770,8770,0
20240108,095200,0,8770,8770,8770,8770,0
20240108,095100,0,8770,8770,8770,8770,0
20240108,095000,0,8770,8770,8770,8770,0
20240108,094900,0,8770,8770,8770,8770,0
20240108,094800,0,8770,8770,8770,8770,0
20240108,094700,0,8770,8770,8770,8770,0
20240108,094600,0,8770,8770,8770,8770,0
20240108,094500,0,8770,8770,8770,8770,0
20240108,094400,0,8770,8770,8770,8770,0
20240108,094300,0,8770,8770,8770,8770,0
20240108,094200,0,8770,8770,8770,8770,0
20240108,094100,0,8770,8770,8770,8770,0
20240108,094000,0,8770,8770,8770,8770,0
20240108,093900,0,8770,8770,8770,8770,0
20240108,093800,0,8770,8770,8770,8770,0
20240108,093700,0,8770,8770,8770,8770,0
20240108,093600,0,8770,8770,8770,8770,0
20240108,093500,0,8770,8770,8770,8770,0
20240108,093400,0,8770,8770,8770,8770,0
20240108,093300,0,8770,8770,8770,8770,0
20240108,093200,0,8770,8770,8770,8770,0
20240108,093100,0,8770,8770,8770,8770,0
20240108,093000,0,8770,8770,8770,8770,0
20240108,092900,0,8770,8770,8770,8770,0
20240108,092800,0,8770,8770,8770,8770,0
20240108,092700,0,8770,8770,8770,8770,0
20240108,092600,0,8770,8770,8770,8770,0
20240108,092500,0,8770,8770,8770,8770,0
20240108,092400,0,8770,8770,8770,8770,0
20240108,092300,0,8770,8770,8770,8770,0
20240108,092200,0,8770,8770,8770,8770,0
20240108,092100,0,8770,8770,8770,8770,0
20240108,092000,0,8770,8770,8770,8770,0
20240108,091900,0,8770,8770,8770,8770,0
20240108,091800,0,8770,8770,8770,8770,0
20240108,091700,0,8770,8770,8770,8770,0
20240108,091600,0,8770,8770,8770,8770,0
20240108,091500,0,8770,8770,8770,8770,0
20240108,091400,0,8770,8770,8770,8770,0
20240108,091300,0,8770,8770,8770,8770,0
20240108,091200,0,8770,8770,8770,8770,0
20240108,091100,0,8770,8770,8770,8770,0
20240108,091000,0,8770,8770,8770,8770,0
20240108,090900,0,8770,8770,8770,8770,0
20240108,090800,0,8770,8770,8770,8770,0
20240108,090700,0,8770,8770,8770,8770,0
20240108,090600,0,8770,8770,8770,8770,0
20240108,090500,0,8770,8770,8770,8770,0
20240108,090400,0,8770,8770,8770,8770,0
20240108,090300,0,8770,8770,8770,8770,0
20240108,090200,0,8770,8770,8770,8770,0
20240108,090100,0,8770,8770,8770,8770,0
20240108,090000,0,8770,8770,8770,8770,0