KissMeData/224760/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,203900,5380,5380,5380,5380,5380,1
20240102,203800,5380,5380,5380,5380,5380,0
20240102,203700,5380,5380,5380,5380,5380,0
20240102,203600,5380,5380,5380,5380,5380,0
20240102,203500,5380,5380,5380,5380,5380,0
20240102,203400,5380,5380,5380,5380,5380,0
20240102,203300,5380,5380,5380,5380,5380,0
20240102,203200,5380,5380,5380,5380,5380,0
20240102,203100,5380,5380,5380,5380,5380,0
20240102,203000,5380,5380,5380,5380,5380,0
20240102,202900,5380,5380,5380,5380,5380,0
20240102,202800,5380,5380,5380,5380,5380,0
20240102,202700,5380,5380,5380,5380,5380,0
20240102,202600,5380,5380,5380,5380,5380,0
20240102,202500,5380,5380,5380,5380,5380,0
20240102,202400,5380,5380,5380,5380,5380,0
20240102,202300,5380,5380,5380,5380,5380,0
20240102,202200,5380,5380,5380,5380,5380,0
20240102,202100,5380,5380,5380,5380,5380,0
20240102,202000,5380,5380,5380,5380,5380,0
20240102,201900,5380,5380,5380,5380,5380,0
20240102,201800,5380,5380,5380,5380,5380,0
20240102,201700,5380,5380,5380,5380,5380,0
20240102,201600,5380,5380,5380,5380,5380,0
20240102,201500,5380,5380,5380,5380,5380,0
20240102,201400,5380,5380,5380,5380,5380,0
20240102,201300,5380,5380,5380,5380,5380,0
20240102,201200,5380,5380,5380,5380,5380,0
20240102,201100,5380,5380,5380,5380,5380,0
20240102,201000,5380,5380,5380,5380,5380,0
20240102,200900,5380,5380,5380,5380,5380,1
20240102,200800,5380,5380,5380,5380,5380,0
20240102,200700,5380,5380,5380,5380,5380,0
20240102,200600,5380,5380,5380,5380,5380,0
20240102,200500,5380,5380,5380,5380,5380,0
20240102,200400,5380,5380,5380,5380,5380,0
20240102,200300,5380,5380,5380,5380,5380,0
20240102,200200,5380,5380,5380,5380,5380,0
20240102,200100,5380,5380,5380,5380,5380,0
20240102,200000,5380,5380,5380,5380,5380,0
20240102,195900,5380,5380,5380,5380,5380,0
20240102,195800,5380,5380,5380,5380,5380,0
20240102,195700,5380,5380,5380,5380,5380,0
20240102,195600,5380,5380,5380,5380,5380,0
20240102,195500,5380,5380,5380,5380,5380,0
20240102,195400,5380,5380,5380,5380,5380,0
20240102,195300,5380,5380,5380,5380,5380,0
20240102,195200,5380,5380,5380,5380,5380,0
20240102,195100,5380,5380,5380,5380,5380,0
20240102,195000,5380,5380,5380,5380,5380,0
20240102,194900,5380,5380,5380,5380,5380,0
20240102,194800,5380,5380,5380,5380,5380,0
20240102,194700,5380,5380,5380,5380,5380,0
20240102,194600,5380,5380,5380,5380,5380,0
20240102,194500,5380,5380,5380,5380,5380,0
20240102,194400,5380,5380,5380,5380,5380,0
20240102,194300,5380,5380,5380,5380,5380,0
20240102,194200,5380,5380,5380,5380,5380,0
20240102,194100,5380,5380,5380,5380,5380,0
20240102,194000,5380,5380,5380,5380,5380,0
20240102,193900,5380,5380,5380,5380,5380,1
20240102,193800,5380,5380,5380,5380,5380,0
20240102,193700,5380,5380,5380,5380,5380,0
20240102,193600,5380,5380,5380,5380,5380,0
20240102,193500,5380,5380,5380,5380,5380,0
20240102,193400,5380,5380,5380,5380,5380,0
20240102,193300,5380,5380,5380,5380,5380,0
20240102,193200,5380,5380,5380,5380,5380,0
20240102,193100,5380,5380,5380,5380,5380,0
20240102,193000,5380,5380,5380,5380,5380,0
20240102,192900,5380,5380,5380,5380,5380,0
20240102,192800,5380,5380,5380,5380,5380,0
20240102,192700,5380,5380,5380,5380,5380,0
20240102,192600,5380,5380,5380,5380,5380,0
20240102,192500,5380,5380,5380,5380,5380,0
20240102,192400,5380,5380,5380,5380,5380,0
20240102,192300,5380,5380,5380,5380,5380,0
20240102,192200,5380,5380,5380,5380,5380,0
20240102,192100,5380,5380,5380,5380,5380,0
20240102,192000,5380,5380,5380,5380,5380,0
20240102,191900,5380,5380,5380,5380,5380,0
20240102,191800,5380,5380,5380,5380,5380,0
20240102,191700,5380,5380,5380,5380,5380,0
20240102,191600,5380,5380,5380,5380,5380,0
20240102,191500,5380,5380,5380,5380,5380,0
20240102,191400,5380,5380,5380,5380,5380,0
20240102,191300,5380,5380,5380,5380,5380,0
20240102,191200,5380,5380,5380,5380,5380,0
20240102,191100,5380,5380,5380,5380,5380,0
20240102,191000,5380,5380,5380,5380,5380,0
20240102,190900,5380,5380,5380,5380,5380,1
20240102,190800,5380,5380,5380,5380,5380,0
20240102,190700,5380,5380,5380,5380,5380,0
20240102,190600,5380,5380,5380,5380,5380,0
20240102,190500,5380,5380,5380,5380,5380,0
20240102,190400,5380,5380,5380,5380,5380,0
20240102,190300,5380,5380,5380,5380,5380,0
20240102,190200,5380,5380,5380,5380,5380,0
20240102,190100,5380,5380,5380,5380,5380,0
20240102,190000,5380,5380,5380,5380,5380,0
20240102,185900,5380,5380,5380,5380,5380,0
20240102,185800,5380,5380,5380,5380,5380,0
20240102,185700,5380,5380,5380,5380,5380,0
20240102,185600,5380,5380,5380,5380,5380,0
20240102,185500,5380,5380,5380,5380,5380,0
20240102,185400,5380,5380,5380,5380,5380,0
20240102,185300,5380,5380,5380,5380,5380,0
20240102,185200,5380,5380,5380,5380,5380,0
20240102,185100,5380,5380,5380,5380,5380,0
20240102,185000,5380,5380,5380,5380,5380,0
20240102,184900,5380,5380,5380,5380,5380,0
20240102,184800,5380,5380,5380,5380,5380,0
20240102,184700,5380,5380,5380,5380,5380,0
20240102,184600,5380,5380,5380,5380,5380,0
20240102,184500,5380,5380,5380,5380,5380,0
20240102,184400,5380,5380,5380,5380,5380,0
20240102,184300,5380,5380,5380,5380,5380,0
20240102,184200,5380,5380,5380,5380,5380,0
20240102,184100,5380,5380,5380,5380,5380,0
20240102,184000,5380,5380,5380,5380,5380,0
20240102,183900,5380,5380,5380,5380,5380,1
20240102,183800,5380,5380,5380,5380,5380,0
20240102,183700,5380,5380,5380,5380,5380,0
20240102,183600,5380,5380,5380,5380,5380,0
20240102,183500,5380,5380,5380,5380,5380,0
20240102,183400,5380,5380,5380,5380,5380,0
20240102,183300,5380,5380,5380,5380,5380,0
20240102,183200,5380,5380,5380,5380,5380,0
20240102,183100,5380,5380,5380,5380,5380,0
20240102,183000,5380,5380,5380,5380,5380,0
20240102,182900,5380,5380,5380,5380,5380,0
20240102,182800,5380,5380,5380,5380,5380,0
20240102,182700,5380,5380,5380,5380,5380,0
20240102,182600,5380,5380,5380,5380,5380,0
20240102,182500,5380,5380,5380,5380,5380,0
20240102,182400,5380,5380,5380,5380,5380,0
20240102,182300,5380,5380,5380,5380,5380,0
20240102,182200,5380,5380,5380,5380,5380,0
20240102,182100,5380,5380,5380,5380,5380,0
20240102,182000,5380,5380,5380,5380,5380,0
20240102,181900,5380,5380,5380,5380,5380,0
20240102,181800,5380,5380,5380,5380,5380,0
20240102,181700,5380,5380,5380,5380,5380,0
20240102,181600,5380,5380,5380,5380,5380,0
20240102,181500,5380,5380,5380,5380,5380,0
20240102,181400,5380,5380,5380,5380,5380,0
20240102,181300,5380,5380,5380,5380,5380,0
20240102,181200,5380,5380,5380,5380,5380,0
20240102,181100,5380,5380,5380,5380,5380,0
20240102,181000,5380,5380,5380,5380,5380,0
20240102,180900,5380,5380,5380,5380,5380,1
20240102,180800,5380,5380,5380,5380,5380,0
20240102,180700,5380,5380,5380,5380,5380,0
20240102,180600,5380,5380,5380,5380,5380,0
20240102,180500,5380,5380,5380,5380,5380,0
20240102,180400,5380,5380,5380,5380,5380,0
20240102,180300,5380,5380,5380,5380,5380,0
20240102,180200,5380,5380,5380,5380,5380,0
20240102,180100,5380,5380,5380,5380,5380,0
20240102,180000,5380,5380,5380,5380,5380,0
20240102,175900,5380,5380,5380,5380,5380,0
20240102,175800,5380,5380,5380,5380,5380,0
20240102,175700,5380,5380,5380,5380,5380,0
20240102,175600,5380,5380,5380,5380,5380,0
20240102,175500,5380,5380,5380,5380,5380,0
20240102,175400,5380,5380,5380,5380,5380,0
20240102,175300,5380,5380,5380,5380,5380,0
20240102,175200,5380,5380,5380,5380,5380,0
20240102,175100,5380,5380,5380,5380,5380,0
20240102,175000,5380,5380,5380,5380,5380,0
20240102,174900,5380,5380,5380,5380,5380,0
20240102,174800,5380,5380,5380,5380,5380,0
20240102,174700,5380,5380,5380,5380,5380,0
20240102,174600,5380,5380,5380,5380,5380,0
20240102,174500,5380,5380,5380,5380,5380,0
20240102,174400,5380,5380,5380,5380,5380,0
20240102,174300,5380,5380,5380,5380,5380,0
20240102,174200,5380,5380,5380,5380,5380,0
20240102,174100,5380,5380,5380,5380,5380,0
20240102,174000,5380,5380,5380,5380,5380,0
20240102,173900,5380,5380,5380,5380,5380,1
20240102,173800,5380,5380,5380,5380,5380,0
20240102,173700,5380,5380,5380,5380,5380,0
20240102,173600,5380,5380,5380,5380,5380,0
20240102,173500,5380,5380,5380,5380,5380,0
20240102,173400,5380,5380,5380,5380,5380,0
20240102,173300,5380,5380,5380,5380,5380,0
20240102,173200,5380,5380,5380,5380,5380,0
20240102,173100,5380,5380,5380,5380,5380,0
20240102,173000,5380,5380,5380,5380,5380,0
20240102,172900,5380,5380,5380,5380,5380,0
20240102,172800,5380,5380,5380,5380,5380,0
20240102,172700,5380,5380,5380,5380,5380,0
20240102,172600,5380,5380,5380,5380,5380,0
20240102,172500,5380,5380,5380,5380,5380,0
20240102,172400,5380,5380,5380,5380,5380,0
20240102,172300,5380,5380,5380,5380,5380,0
20240102,172200,5380,5380,5380,5380,5380,0
20240102,172100,5380,5380,5380,5380,5380,0
20240102,172000,5380,5380,5380,5380,5380,0
20240102,171900,5380,5380,5380,5380,5380,0
20240102,171800,5380,5380,5380,5380,5380,0
20240102,171700,5380,5380,5380,5380,5380,0
20240102,171600,5380,5380,5380,5380,5380,0
20240102,171500,5380,5380,5380,5380,5380,0
20240102,171400,5380,5380,5380,5380,5380,0
20240102,171300,5380,5380,5380,5380,5380,0
20240102,171200,5380,5380,5380,5380,5380,0
20240102,171100,5380,5380,5380,5380,5380,0
20240102,171000,5380,5380,5380,5380,5380,0
20240102,170900,5380,5380,5380,5380,5380,1
20240102,170800,5380,5380,5380,5380,5380,0
20240102,170700,5380,5380,5380,5380,5380,0
20240102,170600,5380,5380,5380,5380,5380,0
20240102,170500,5380,5380,5380,5380,5380,0
20240102,170400,5380,5380,5380,5380,5380,0
20240102,170300,5380,5380,5380,5380,5380,0
20240102,170200,5380,5380,5380,5380,5380,0
20240102,170100,5380,5380,5380,5380,5380,0
20240102,170000,5380,5380,5380,5380,5380,0
20240102,165900,5380,5380,5380,5380,5380,0
20240102,165800,5380,5380,5380,5380,5380,0
20240102,165700,5380,5380,5380,5380,5380,0
20240102,165600,5380,5380,5380,5380,5380,0
20240102,165500,5380,5380,5380,5380,5380,0
20240102,165400,5380,5380,5380,5380,5380,0
20240102,165300,5380,5380,5380,5380,5380,0
20240102,165200,5380,5380,5380,5380,5380,0
20240102,165100,5380,5380,5380,5380,5380,0
20240102,165000,5380,5380,5380,5380,5380,0
20240102,164900,5380,5380,5380,5380,5380,0
20240102,164800,5380,5380,5380,5380,5380,0
20240102,164700,5380,5380,5380,5380,5380,0
20240102,164600,5380,5380,5380,5380,5380,0
20240102,164500,5380,5380,5380,5380,5380,0
20240102,164400,5380,5380,5380,5380,5380,0
20240102,164300,5380,5380,5380,5380,5380,0
20240102,164200,5380,5380,5380,5380,5380,0
20240102,164100,5380,5380,5380,5380,5380,0
20240102,164000,5380,5380,5380,5380,5380,0
20240102,163900,5380,5380,5380,5380,5380,1
20240102,163800,5380,5380,5380,5380,5380,0
20240102,163700,5380,5380,5380,5380,5380,0
20240102,163600,5380,5380,5380,5380,5380,0
20240102,163500,5380,5380,5380,5380,5380,0
20240102,163400,5380,5380,5380,5380,5380,0
20240102,163300,5380,5380,5380,5380,5380,0
20240102,163200,5380,5380,5380,5380,5380,0
20240102,163100,5380,5380,5380,5380,5380,0
20240102,163000,5380,5380,5380,5380,5380,0
20240102,162900,5380,5380,5380,5380,5380,0
20240102,162800,5380,5380,5380,5380,5380,0
20240102,162700,5380,5380,5380,5380,5380,0
20240102,162600,5380,5380,5380,5380,5380,0
20240102,162500,5380,5380,5380,5380,5380,0
20240102,162400,5380,5380,5380,5380,5380,0
20240102,162300,5380,5380,5380,5380,5380,0
20240102,162200,5380,5380,5380,5380,5380,0
20240102,162100,5380,5380,5380,5380,5380,0
20240102,162000,5380,5380,5380,5380,5380,0
20240102,161900,5380,5380,5380,5380,5380,0
20240102,161800,5380,5380,5380,5380,5380,0
20240102,161700,5380,5380,5380,5380,5380,0
20240102,161600,5380,5380,5380,5380,5380,0
20240102,161500,5380,5380,5380,5380,5380,0
20240102,161400,5380,5380,5380,5380,5380,0
20240102,161300,5380,5380,5380,5380,5380,0
20240102,161200,5380,5380,5380,5380,5380,0
20240102,161100,5380,5380,5380,5380,5380,0
20240102,161000,5380,5380,5380,5380,5380,0
20240102,160900,5380,5380,5380,5380,5380,1
20240102,160800,5380,5380,5380,5380,5380,0
20240102,160700,5380,5380,5380,5380,5380,0
20240102,160600,5380,5380,5380,5380,5380,0
20240102,160500,5380,5380,5380,5380,5380,0
20240102,160400,5380,5380,5380,5380,5380,0
20240102,160300,5380,5380,5380,5380,5380,0
20240102,160200,5380,5380,5380,5380,5380,0
20240102,160100,5380,5380,5380,5380,5380,0
20240102,160000,5380,5380,5380,5380,5380,0
20240102,155900,5380,5380,5380,5380,5380,0
20240102,155800,5380,5380,5380,5380,5380,0
20240102,155700,5380,5380,5380,5380,5380,0
20240102,155600,5380,5380,5380,5380,5380,0
20240102,155500,5380,5380,5380,5380,5380,0
20240102,155400,5380,5380,5380,5380,5380,0
20240102,155300,5380,5380,5380,5380,5380,0
20240102,155200,5380,5380,5380,5380,5380,0
20240102,155100,5380,5380,5380,5380,5380,0
20240102,155000,5380,5380,5380,5380,5380,0
20240102,154900,5380,5380,5380,5380,5380,0
20240102,154800,5380,5380,5380,5380,5380,0
20240102,154700,5380,5380,5380,5380,5380,0
20240102,154600,5380,5380,5380,5380,5380,0
20240102,154500,5380,5380,5380,5380,5380,0
20240102,154400,5380,5380,5380,5380,5380,0
20240102,154300,5380,5380,5380,5380,5380,0
20240102,154200,5380,5380,5380,5380,5380,0
20240102,154100,5380,5380,5380,5380,5380,0
20240102,154000,5380,5380,5380,5380,5380,0
20240102,153900,5380,5380,5380,5380,5380,1
20240102,153800,5380,5380,5380,5380,5380,0
20240102,153700,5380,5380,5380,5380,5380,0
20240102,153600,5380,5380,5380,5380,5380,0
20240102,153500,5380,5380,5380,5380,5380,0
20240102,153400,5380,5380,5380,5380,5380,0
20240102,153300,5380,5380,5380,5380,5380,0
20240102,153200,5380,5380,5380,5380,5380,0
20240102,153100,5380,5380,5380,5380,5380,0
20240102,153000,5380,5380,5380,5380,5380,0
20240102,152900,5380,5380,5380,5380,5380,0
20240102,152800,5380,5380,5380,5380,5380,0
20240102,152700,5380,5380,5380,5380,5380,0
20240102,152600,5380,5380,5380,5380,5380,0
20240102,152500,5380,5380,5380,5380,5380,0
20240102,152400,5380,5380,5380,5380,5380,0
20240102,152300,5380,5380,5380,5380,5380,0
20240102,152200,5380,5380,5380,5380,5380,0
20240102,152100,5380,5380,5380,5380,5380,0
20240102,152000,5380,5380,5380,5380,5380,0
20240102,151900,5380,5380,5380,5380,5380,0
20240102,151800,5380,5380,5380,5380,5380,0
20240102,151700,5380,5380,5380,5380,5380,0
20240102,151600,5380,5380,5380,5380,5380,0
20240102,151500,5380,5380,5380,5380,5380,0
20240102,151400,5380,5380,5380,5380,5380,0
20240102,151300,5380,5380,5380,5380,5380,0
20240102,151200,5380,5380,5380,5380,5380,0
20240102,151100,5380,5380,5380,5380,5380,0
20240102,151000,5380,5380,5380,5380,5380,0
20240102,150900,5380,5380,5380,5380,5380,0
20240102,150800,5380,5380,5380,5380,5380,0
20240102,150700,5380,5380,5380,5380,5380,0
20240102,150600,5380,5380,5380,5380,5380,0
20240102,150500,5380,5380,5380,5380,5380,0
20240102,150400,5380,5380,5380,5380,5380,0
20240102,150300,5380,5380,5380,5380,5380,0
20240102,150200,5380,5380,5380,5380,5380,0
20240102,150100,5380,5380,5380,5380,5380,0
20240102,150000,5380,5380,5380,5380,5380,0
20240102,145900,5380,5380,5380,5380,5380,0
20240102,145800,5380,5380,5380,5380,5380,0
20240102,145700,5380,5380,5380,5380,5380,0
20240102,145600,5380,5380,5380,5380,5380,0
20240102,145500,5380,5380,5380,5380,5380,0
20240102,145400,5380,5380,5380,5380,5380,0
20240102,145300,5380,5380,5380,5380,5380,0
20240102,145200,5380,5380,5380,5380,5380,0
20240102,145100,5380,5380,5380,5380,5380,0
20240102,145000,5380,5380,5380,5380,5380,0
20240102,144900,5380,5380,5380,5380,5380,0
20240102,144800,5380,5380,5380,5380,5380,0
20240102,144700,5380,5380,5380,5380,5380,0
20240102,144600,5380,5380,5380,5380,5380,0
20240102,144500,5380,5380,5380,5380,5380,0
20240102,144400,5380,5380,5380,5380,5380,0
20240102,144300,5380,5380,5380,5380,5380,0
20240102,144200,5380,5380,5380,5380,5380,0
20240102,144100,5380,5380,5380,5380,5380,0
20240102,144000,5380,5380,5380,5380,5380,0
20240102,143900,5380,5380,5380,5380,5380,0
20240102,143800,5380,5380,5380,5380,5380,0
20240102,143700,5380,5380,5380,5380,5380,0
20240102,143600,5380,5380,5380,5380,5380,0
20240102,143500,5380,5380,5380,5380,5380,0
20240102,143400,5380,5380,5380,5380,5380,0
20240102,143300,5380,5380,5380,5380,5380,0
20240102,143200,5380,5380,5380,5380,5380,0
20240102,143100,5380,5380,5380,5380,5380,0
20240102,143000,5380,5380,5380,5380,5380,0
20240102,142900,5380,5380,5380,5380,5380,0
20240102,142800,5380,5380,5380,5380,5380,0
20240102,142700,5380,5380,5380,5380,5380,0
20240102,142600,5380,5380,5380,5380,5380,0
20240102,142500,5380,5380,5380,5380,5380,0
20240102,142400,5380,5380,5380,5380,5380,0
20240102,142300,5380,5380,5380,5380,5380,0
20240102,142200,5380,5380,5380,5380,5380,0
20240102,142100,5380,5380,5380,5380,5380,0
20240102,142000,5380,5380,5380,5380,5380,0
20240102,141900,5380,5380,5380,5380,5380,0
20240102,141800,5380,5380,5380,5380,5380,0
20240102,141700,5380,5380,5380,5380,5380,0
20240102,141600,5380,5380,5380,5380,5380,0
20240102,141500,5380,5380,5380,5380,5380,0
20240102,141400,5380,5380,5380,5380,5380,0
20240102,141300,5380,5380,5380,5380,5380,0
20240102,141200,5380,5380,5380,5380,5380,0
20240102,141100,5380,5380,5380,5380,5380,0
20240102,141000,5380,5380,5380,5380,5380,0
20240102,140900,5380,5380,5380,5380,5380,0
20240102,140800,5380,5380,5380,5380,5380,0
20240102,140700,5380,5380,5380,5380,5380,0
20240102,140600,5380,5380,5380,5380,5380,0
20240102,140500,5380,5380,5380,5380,5380,0
20240102,140400,5380,5380,5380,5380,5380,0
20240102,140300,5380,5380,5380,5380,5380,0
20240102,140200,5380,5380,5380,5380,5380,0
20240102,140100,5380,5380,5380,5380,5380,0
20240102,140000,5380,5380,5380,5380,5380,0
20240102,135900,5380,5380,5380,5380,5380,0
20240102,135800,5380,5380,5380,5380,5380,0
20240102,135700,5380,5380,5380,5380,5380,0
20240102,135600,5380,5380,5380,5380,5380,0
20240102,135500,5380,5380,5380,5380,5380,0
20240102,135400,5380,5380,5380,5380,5380,0
20240102,135300,5380,5380,5380,5380,5380,0
20240102,135200,5380,5380,5380,5380,5380,0
20240102,135100,5380,5380,5380,5380,5380,0
20240102,135000,5380,5380,5380,5380,5380,0
20240102,134900,5380,5380,5380,5380,5380,0
20240102,134800,5380,5380,5380,5380,5380,0
20240102,134700,5380,5380,5380,5380,5380,0
20240102,134600,5380,5380,5380,5380,5380,0
20240102,134500,5380,5380,5380,5380,5380,0
20240102,134400,5380,5380,5380,5380,5380,0
20240102,134300,5380,5380,5380,5380,5380,0
20240102,134200,5380,5380,5380,5380,5380,0
20240102,134100,5380,5380,5380,5380,5380,0
20240102,134000,5380,5380,5380,5380,5380,0
20240102,133900,5380,5380,5380,5380,5380,0
20240102,133800,5380,5380,5380,5380,5380,0
20240102,133700,5380,5380,5380,5380,5380,0
20240102,133600,5380,5380,5380,5380,5380,0
20240102,133500,5380,5380,5380,5380,5380,0
20240102,133400,5380,5380,5380,5380,5380,0
20240102,133300,5380,5380,5380,5380,5380,0
20240102,133200,5380,5380,5380,5380,5380,0
20240102,133100,5380,5380,5380,5380,5380,0
20240102,133000,5380,5380,5380,5380,5380,0
20240102,132900,5380,5380,5380,5380,5380,0
20240102,132800,5380,5380,5380,5380,5380,0
20240102,132700,5380,5380,5380,5380,5380,0
20240102,132600,5380,5380,5380,5380,5380,0
20240102,132500,5380,5380,5380,5380,5380,0
20240102,132400,5380,5380,5380,5380,5380,0
20240102,132300,5380,5380,5380,5380,5380,0
20240102,132200,5380,5380,5380,5380,5380,0
20240102,132100,5380,5380,5380,5380,5380,0
20240102,132000,5380,5380,5380,5380,5380,0
20240102,131900,5380,5380,5380,5380,5380,0
20240102,131800,5380,5380,5380,5380,5380,0
20240102,131700,5380,5380,5380,5380,5380,0
20240102,131600,5380,5380,5380,5380,5380,0
20240102,131500,5380,5380,5380,5380,5380,0
20240102,131400,5380,5380,5380,5380,5380,0
20240102,131300,5380,5380,5380,5380,5380,0
20240102,131200,5380,5380,5380,5380,5380,0
20240102,131100,5380,5380,5380,5380,5380,0
20240102,131000,5380,5380,5380,5380,5380,0
20240102,130900,5380,5380,5380,5380,5380,0
20240102,130800,5380,5380,5380,5380,5380,0
20240102,130700,5380,5380,5380,5380,5380,0
20240102,130600,5380,5380,5380,5380,5380,0
20240102,130500,5380,5380,5380,5380,5380,0
20240102,130400,5380,5380,5380,5380,5380,0
20240102,130300,5380,5380,5380,5380,5380,0
20240102,130200,5380,5380,5380,5380,5380,0
20240102,130100,5380,5380,5380,5380,5380,0
20240102,130000,5380,5380,5380,5380,5380,0
20240102,125900,5380,5380,5380,5380,5380,0
20240102,125800,5380,5380,5380,5380,5380,0
20240102,125700,5380,5380,5380,5380,5380,0
20240102,125600,5380,5380,5380,5380,5380,0
20240102,125500,5380,5380,5380,5380,5380,0
20240102,125400,5380,5380,5380,5380,5380,0
20240102,125300,5380,5380,5380,5380,5380,0
20240102,125200,5380,5380,5380,5380,5380,0
20240102,125100,5380,5380,5380,5380,5380,0
20240102,125000,5380,5380,5380,5380,5380,0
20240102,124900,5380,5380,5380,5380,5380,0
20240102,124800,5380,5380,5380,5380,5380,0
20240102,124700,5380,5380,5380,5380,5380,0
20240102,124600,5380,5380,5380,5380,5380,0
20240102,124500,5380,5380,5380,5380,5380,0
20240102,124400,5380,5380,5380,5380,5380,0
20240102,124300,5380,5380,5380,5380,5380,0
20240102,124200,5380,5380,5380,5380,5380,0
20240102,124100,5380,5380,5380,5380,5380,0
20240102,124000,5380,5380,5380,5380,5380,0
20240102,123900,5380,5380,5380,5380,5380,0
20240102,123800,5380,5380,5380,5380,5380,0
20240102,123700,5380,5380,5380,5380,5380,0
20240102,123600,5380,5380,5380,5380,5380,0
20240102,123500,5380,5380,5380,5380,5380,0
20240102,123400,5380,5380,5380,5380,5380,0
20240102,123300,5380,5380,5380,5380,5380,0
20240102,123200,5380,5380,5380,5380,5380,0
20240102,123100,5380,5380,5380,5380,5380,0
20240102,123000,5380,5380,5380,5380,5380,0
20240102,122900,5380,5380,5380,5380,5380,0
20240102,122800,5380,5380,5380,5380,5380,0
20240102,122700,5380,5380,5380,5380,5380,0
20240102,122600,5380,5380,5380,5380,5380,0
20240102,122500,5380,5380,5380,5380,5380,0
20240102,122400,5380,5380,5380,5380,5380,0
20240102,122300,5380,5380,5380,5380,5380,0
20240102,122200,5380,5380,5380,5380,5380,0
20240102,122100,5380,5380,5380,5380,5380,0
20240102,122000,5380,5380,5380,5380,5380,0
20240102,121900,5380,5380,5380,5380,5380,0
20240102,121800,5380,5380,5380,5380,5380,0
20240102,121700,5380,5380,5380,5380,5380,0
20240102,121600,5380,5380,5380,5380,5380,0
20240102,121500,5380,5380,5380,5380,5380,0
20240102,121400,5380,5380,5380,5380,5380,0
20240102,121300,5380,5380,5380,5380,5380,0
20240102,121200,5380,5380,5380,5380,5380,0
20240102,121100,5380,5380,5380,5380,5380,0
20240102,121000,5380,5380,5380,5380,5380,0
20240102,120900,5380,5380,5380,5380,5380,0
20240102,120800,5380,5380,5380,5380,5380,0
20240102,120700,5380,5380,5380,5380,5380,0
20240102,120600,5380,5380,5380,5380,5380,0
20240102,120500,5380,5380,5380,5380,5380,0
20240102,120400,5380,5380,5380,5380,5380,0
20240102,120300,5380,5380,5380,5380,5380,0
20240102,120200,5380,5380,5380,5380,5380,0
20240102,120100,5380,5380,5380,5380,5380,0
20240102,120000,5380,5380,5380,5380,5380,0
20240102,115900,5380,5380,5380,5380,5380,0
20240102,115800,5380,5380,5380,5380,5380,0
20240102,115700,5380,5380,5380,5380,5380,0
20240102,115600,5380,5380,5380,5380,5380,0
20240102,115500,5380,5380,5380,5380,5380,0
20240102,115400,5380,5380,5380,5380,5380,0
20240102,115300,5380,5380,5380,5380,5380,0
20240102,115200,5380,5380,5380,5380,5380,0
20240102,115100,5380,5380,5380,5380,5380,0
20240102,115000,5380,5380,5380,5380,5380,0
20240102,114900,5380,5380,5380,5380,5380,0
20240102,114800,5380,5380,5380,5380,5380,0
20240102,114700,5380,5380,5380,5380,5380,0
20240102,114600,5380,5380,5380,5380,5380,0
20240102,114500,5380,5380,5380,5380,5380,0
20240102,114400,5380,5380,5380,5380,5380,0
20240102,114300,5380,5380,5380,5380,5380,0
20240102,114200,5380,5380,5380,5380,5380,0
20240102,114100,5380,5380,5380,5380,5380,0
20240102,114000,5380,5380,5380,5380,5380,0
20240102,113900,5380,5380,5380,5380,5380,0
20240102,113800,5380,5380,5380,5380,5380,0
20240102,113700,5380,5380,5380,5380,5380,0
20240102,113600,5380,5380,5380,5380,5380,0
20240102,113500,5380,5380,5380,5380,5380,0
20240102,113400,5380,5380,5380,5380,5380,0
20240102,113300,5380,5380,5380,5380,5380,0
20240102,113200,5380,5380,5380,5380,5380,0
20240102,113100,5380,5380,5380,5380,5380,0
20240102,113000,5380,5380,5380,5380,5380,0
20240102,112900,5380,5380,5380,5380,5380,0
20240102,112800,5380,5380,5380,5380,5380,0
20240102,112700,5380,5380,5380,5380,5380,0
20240102,112600,5380,5380,5380,5380,5380,0
20240102,112500,5380,5380,5380,5380,5380,0
20240102,112400,5380,5380,5380,5380,5380,0
20240102,112300,5380,5380,5380,5380,5380,0
20240102,112200,5380,5380,5380,5380,5380,0
20240102,112100,5380,5380,5380,5380,5380,0
20240102,112000,5380,5380,5380,5380,5380,0
20240102,111900,5380,5380,5380,5380,5380,0
20240102,111800,5380,5380,5380,5380,5380,0
20240102,111700,5380,5380,5380,5380,5380,0
20240102,111600,5380,5380,5380,5380,5380,0
20240102,111500,5380,5380,5380,5380,5380,0
20240102,111400,5380,5380,5380,5380,5380,0
20240102,111300,5380,5380,5380,5380,5380,0
20240102,111200,5380,5380,5380,5380,5380,0
20240102,111100,5380,5380,5380,5380,5380,0
20240102,111000,5380,5380,5380,5380,5380,0
20240102,110900,5380,5380,5380,5380,5380,0
20240102,110800,5380,5380,5380,5380,5380,0
20240102,110700,5380,5380,5380,5380,5380,0
20240102,110600,5380,5380,5380,5380,5380,0
20240102,110500,5380,5380,5380,5380,5380,0
20240102,110400,5380,5380,5380,5380,5380,0
20240102,110300,5380,5380,5380,5380,5380,0
20240102,110200,5380,5380,5380,5380,5380,0
20240102,110100,5380,5380,5380,5380,5380,0
20240102,110000,5380,5380,5380,5380,5380,0
20240102,105900,5380,5380,5380,5380,5380,0
20240102,105800,5380,5380,5380,5380,5380,0
20240102,105700,5380,5380,5380,5380,5380,0
20240102,105600,5380,5380,5380,5380,5380,0
20240102,105500,5380,5380,5380,5380,5380,0
20240102,105400,5380,5380,5380,5380,5380,0
20240102,105300,5380,5380,5380,5380,5380,0
20240102,105200,5380,5380,5380,5380,5380,0
20240102,105100,5380,5380,5380,5380,5380,0
20240102,105000,5380,5380,5380,5380,5380,0
20240102,104900,5380,5380,5380,5380,5380,0
20240102,104800,5380,5380,5380,5380,5380,0
20240102,104700,5380,5380,5380,5380,5380,0
20240102,104600,5380,5380,5380,5380,5380,0
20240102,104500,5380,5380,5380,5380,5380,0
20240102,104400,5380,5380,5380,5380,5380,0
20240102,104300,5380,5380,5380,5380,5380,0
20240102,104200,5380,5380,5380,5380,5380,0
20240102,104100,5380,5380,5380,5380,5380,0
20240102,104000,5380,5380,5380,5380,5380,0
20240102,103900,5380,5380,5380,5380,5380,0
20240102,103800,5380,5380,5380,5380,5380,0
20240102,103700,5380,5380,5380,5380,5380,0
20240102,103600,5380,5380,5380,5380,5380,0
20240102,103500,5380,5380,5380,5380,5380,0
20240102,103400,5380,5380,5380,5380,5380,0
20240102,103300,5380,5380,5380,5380,5380,0
20240102,103200,5380,5380,5380,5380,5380,0
20240102,103100,5380,5380,5380,5380,5380,0
20240102,103000,5380,5380,5380,5380,5380,0
20240102,102900,5380,5380,5380,5380,5380,0
20240102,102800,5380,5380,5380,5380,5380,0
20240102,102700,5380,5380,5380,5380,5380,0
20240102,102600,5380,5380,5380,5380,5380,0
20240102,102500,5380,5380,5380,5380,5380,0
20240102,102400,5380,5380,5380,5380,5380,0
20240102,102300,5380,5380,5380,5380,5380,0
20240102,102200,5380,5380,5380,5380,5380,0
20240102,102100,5380,5380,5380,5380,5380,0
20240102,102000,5380,5380,5380,5380,5380,0
20240102,101900,5380,5380,5380,5380,5380,0
20240102,101800,5380,5380,5380,5380,5380,0
20240102,101700,5380,5380,5380,5380,5380,0
20240102,101600,5380,5380,5380,5380,5380,0
20240102,101500,5380,5380,5380,5380,5380,0
20240102,101400,5380,5380,5380,5380,5380,0
20240102,101300,5380,5380,5380,5380,5380,0
20240102,101200,5380,5380,5380,5380,5380,0
20240102,101100,5380,5380,5380,5380,5380,0
20240102,101000,5380,5380,5380,5380,5380,0
20240102,100900,5380,5380,5380,5380,5380,0
20240102,100800,5380,5380,5380,5380,5380,0
20240102,100700,5380,5380,5380,5380,5380,0
20240102,100600,5380,5380,5380,5380,5380,0
20240102,100500,5380,5380,5380,5380,5380,0
20240102,100400,5380,5380,5380,5380,5380,0
20240102,100300,5380,5380,5380,5380,5380,0
20240102,100200,5380,5380,5380,5380,5380,0
20240102,100100,5380,5380,5380,5380,5380,0
20240102,100000,5380,5380,5380,5380,5380,1