KissMeData/390110/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,212900,131115,2210,2210,2210,2210,12
20240108,212800,131115,2210,2210,2210,2210,0
20240108,212700,131115,2210,2210,2210,2210,0
20240108,212600,131115,2210,2210,2210,2210,0
20240108,212500,131115,2210,2210,2210,2210,0
20240108,212400,131115,2210,2210,2210,2210,0
20240108,212300,131115,2210,2210,2210,2210,0
20240108,212200,131115,2210,2210,2210,2210,0
20240108,212100,131115,2210,2210,2210,2210,0
20240108,212000,131115,2210,2210,2210,2210,0
20240108,211900,131115,2210,2210,2210,2210,0
20240108,211800,131115,2210,2210,2210,2210,0
20240108,211700,131115,2210,2210,2210,2210,0
20240108,211600,131115,2210,2210,2210,2210,0
20240108,211500,131115,2210,2210,2210,2210,0
20240108,211400,131115,2210,2210,2210,2210,0
20240108,211300,131115,2210,2210,2210,2210,0
20240108,211200,131115,2210,2210,2210,2210,0
20240108,211100,131115,2210,2210,2210,2210,0
20240108,211000,131115,2210,2210,2210,2210,0
20240108,210900,131115,2210,2210,2210,2210,0
20240108,210800,131115,2210,2210,2210,2210,0
20240108,210700,131115,2210,2210,2210,2210,0
20240108,210600,131115,2210,2210,2210,2210,0
20240108,210500,131115,2210,2210,2210,2210,0
20240108,210400,131115,2210,2210,2210,2210,0
20240108,210300,131115,2210,2210,2210,2210,0
20240108,210200,131115,2210,2210,2210,2210,0
20240108,210100,131115,2210,2210,2210,2210,0
20240108,210000,131115,2210,2210,2210,2210,0
20240108,205900,131115,2210,2210,2210,2210,12
20240108,205800,131115,2210,2210,2210,2210,0
20240108,205700,131115,2210,2210,2210,2210,0
20240108,205600,131115,2210,2210,2210,2210,0
20240108,205500,131115,2210,2210,2210,2210,0
20240108,205400,131115,2210,2210,2210,2210,0
20240108,205300,131115,2210,2210,2210,2210,0
20240108,205200,131115,2210,2210,2210,2210,0
20240108,205100,131115,2210,2210,2210,2210,0
20240108,205000,131115,2210,2210,2210,2210,0
20240108,204900,131115,2210,2210,2210,2210,0
20240108,204800,131115,2210,2210,2210,2210,0
20240108,204700,131115,2210,2210,2210,2210,0
20240108,204600,131115,2210,2210,2210,2210,0
20240108,204500,131115,2210,2210,2210,2210,0
20240108,204400,131115,2210,2210,2210,2210,0
20240108,204300,131115,2210,2210,2210,2210,0
20240108,204200,131115,2210,2210,2210,2210,0
20240108,204100,131115,2210,2210,2210,2210,0
20240108,204000,131115,2210,2210,2210,2210,0
20240108,203900,131115,2210,2210,2210,2210,0
20240108,203800,131115,2210,2210,2210,2210,0
20240108,203700,131115,2210,2210,2210,2210,0
20240108,203600,131115,2210,2210,2210,2210,0
20240108,203500,131115,2210,2210,2210,2210,0
20240108,203400,131115,2210,2210,2210,2210,0
20240108,203300,131115,2210,2210,2210,2210,0
20240108,203200,131115,2210,2210,2210,2210,0
20240108,203100,131115,2210,2210,2210,2210,0
20240108,203000,131115,2210,2210,2210,2210,0
20240108,202900,131115,2210,2210,2210,2210,12
20240108,202800,131115,2210,2210,2210,2210,0
20240108,202700,131115,2210,2210,2210,2210,0
20240108,202600,131115,2210,2210,2210,2210,0
20240108,202500,131115,2210,2210,2210,2210,0
20240108,202400,131115,2210,2210,2210,2210,0
20240108,202300,131115,2210,2210,2210,2210,0
20240108,202200,131115,2210,2210,2210,2210,0
20240108,202100,131115,2210,2210,2210,2210,0
20240108,202000,131115,2210,2210,2210,2210,0
20240108,201900,131115,2210,2210,2210,2210,0
20240108,201800,131115,2210,2210,2210,2210,0
20240108,201700,131115,2210,2210,2210,2210,0
20240108,201600,131115,2210,2210,2210,2210,0
20240108,201500,131115,2210,2210,2210,2210,0
20240108,201400,131115,2210,2210,2210,2210,0
20240108,201300,131115,2210,2210,2210,2210,0
20240108,201200,131115,2210,2210,2210,2210,0
20240108,201100,131115,2210,2210,2210,2210,0
20240108,201000,131115,2210,2210,2210,2210,0
20240108,200900,131115,2210,2210,2210,2210,0
20240108,200800,131115,2210,2210,2210,2210,0
20240108,200700,131115,2210,2210,2210,2210,0
20240108,200600,131115,2210,2210,2210,2210,0
20240108,200500,131115,2210,2210,2210,2210,0
20240108,200400,131115,2210,2210,2210,2210,0
20240108,200300,131115,2210,2210,2210,2210,0
20240108,200200,131115,2210,2210,2210,2210,0
20240108,200100,131115,2210,2210,2210,2210,0
20240108,200000,131115,2210,2210,2210,2210,0
20240108,195900,131115,2210,2210,2210,2210,12
20240108,195800,131115,2210,2210,2210,2210,0
20240108,195700,131115,2210,2210,2210,2210,0
20240108,195600,131115,2210,2210,2210,2210,0
20240108,195500,131115,2210,2210,2210,2210,0
20240108,195400,131115,2210,2210,2210,2210,0
20240108,195300,131115,2210,2210,2210,2210,0
20240108,195200,131115,2210,2210,2210,2210,0
20240108,195100,131115,2210,2210,2210,2210,0
20240108,195000,131115,2210,2210,2210,2210,0
20240108,194900,131115,2210,2210,2210,2210,0
20240108,194800,131115,2210,2210,2210,2210,0
20240108,194700,131115,2210,2210,2210,2210,0
20240108,194600,131115,2210,2210,2210,2210,0
20240108,194500,131115,2210,2210,2210,2210,0
20240108,194400,131115,2210,2210,2210,2210,0
20240108,194300,131115,2210,2210,2210,2210,0
20240108,194200,131115,2210,2210,2210,2210,0
20240108,194100,131115,2210,2210,2210,2210,0
20240108,194000,131115,2210,2210,2210,2210,0
20240108,193900,131115,2210,2210,2210,2210,0
20240108,193800,131115,2210,2210,2210,2210,0
20240108,193700,131115,2210,2210,2210,2210,0
20240108,193600,131115,2210,2210,2210,2210,0
20240108,193500,131115,2210,2210,2210,2210,0
20240108,193400,131115,2210,2210,2210,2210,0
20240108,193300,131115,2210,2210,2210,2210,0
20240108,193200,131115,2210,2210,2210,2210,0
20240108,193100,131115,2210,2210,2210,2210,0
20240108,193000,131115,2210,2210,2210,2210,0
20240108,192900,131115,2210,2210,2210,2210,12
20240108,192800,131115,2210,2210,2210,2210,0
20240108,192700,131115,2210,2210,2210,2210,0
20240108,192600,131115,2210,2210,2210,2210,0
20240108,192500,131115,2210,2210,2210,2210,0
20240108,192400,131115,2210,2210,2210,2210,0
20240108,192300,131115,2210,2210,2210,2210,0
20240108,192200,131115,2210,2210,2210,2210,0
20240108,192100,131115,2210,2210,2210,2210,0
20240108,192000,131115,2210,2210,2210,2210,0
20240108,191900,131115,2210,2210,2210,2210,0
20240108,191800,131115,2210,2210,2210,2210,0
20240108,191700,131115,2210,2210,2210,2210,0
20240108,191600,131115,2210,2210,2210,2210,0
20240108,191500,131115,2210,2210,2210,2210,0
20240108,191400,131115,2210,2210,2210,2210,0
20240108,191300,131115,2210,2210,2210,2210,0
20240108,191200,131115,2210,2210,2210,2210,0
20240108,191100,131115,2210,2210,2210,2210,0
20240108,191000,131115,2210,2210,2210,2210,0
20240108,190900,131115,2210,2210,2210,2210,0
20240108,190800,131115,2210,2210,2210,2210,0
20240108,190700,131115,2210,2210,2210,2210,0
20240108,190600,131115,2210,2210,2210,2210,0
20240108,190500,131115,2210,2210,2210,2210,0
20240108,190400,131115,2210,2210,2210,2210,0
20240108,190300,131115,2210,2210,2210,2210,0
20240108,190200,131115,2210,2210,2210,2210,0
20240108,190100,131115,2210,2210,2210,2210,0
20240108,190000,131115,2210,2210,2210,2210,0
20240108,185900,131115,2210,2210,2210,2210,12
20240108,185800,131115,2210,2210,2210,2210,0
20240108,185700,131115,2210,2210,2210,2210,0
20240108,185600,131115,2210,2210,2210,2210,0
20240108,185500,131115,2210,2210,2210,2210,0
20240108,185400,131115,2210,2210,2210,2210,0
20240108,185300,131115,2210,2210,2210,2210,0
20240108,185200,131115,2210,2210,2210,2210,0
20240108,185100,131115,2210,2210,2210,2210,0
20240108,185000,131115,2210,2210,2210,2210,0
20240108,184900,131115,2210,2210,2210,2210,0
20240108,184800,131115,2210,2210,2210,2210,0
20240108,184700,131115,2210,2210,2210,2210,0
20240108,184600,131115,2210,2210,2210,2210,0
20240108,184500,131115,2210,2210,2210,2210,0
20240108,184400,131115,2210,2210,2210,2210,0
20240108,184300,131115,2210,2210,2210,2210,0
20240108,184200,131115,2210,2210,2210,2210,0
20240108,184100,131115,2210,2210,2210,2210,0
20240108,184000,131115,2210,2210,2210,2210,0
20240108,183900,131115,2210,2210,2210,2210,0
20240108,183800,131115,2210,2210,2210,2210,0
20240108,183700,131115,2210,2210,2210,2210,0
20240108,183600,131115,2210,2210,2210,2210,0
20240108,183500,131115,2210,2210,2210,2210,0
20240108,183400,131115,2210,2210,2210,2210,0
20240108,183300,131115,2210,2210,2210,2210,0
20240108,183200,131115,2210,2210,2210,2210,0
20240108,183100,131115,2210,2210,2210,2210,0
20240108,183000,131115,2210,2210,2210,2210,0
20240108,182900,131115,2210,2210,2210,2210,12
20240108,182800,131115,2210,2210,2210,2210,0
20240108,182700,131115,2210,2210,2210,2210,0
20240108,182600,131115,2210,2210,2210,2210,0
20240108,182500,131115,2210,2210,2210,2210,0
20240108,182400,131115,2210,2210,2210,2210,0
20240108,182300,131115,2210,2210,2210,2210,0
20240108,182200,131115,2210,2210,2210,2210,0
20240108,182100,131115,2210,2210,2210,2210,0
20240108,182000,131115,2210,2210,2210,2210,0
20240108,181900,131115,2210,2210,2210,2210,0
20240108,181800,131115,2210,2210,2210,2210,0
20240108,181700,131115,2210,2210,2210,2210,0
20240108,181600,131115,2210,2210,2210,2210,0
20240108,181500,131115,2210,2210,2210,2210,0
20240108,181400,131115,2210,2210,2210,2210,0
20240108,181300,131115,2210,2210,2210,2210,0
20240108,181200,131115,2210,2210,2210,2210,0
20240108,181100,131115,2210,2210,2210,2210,0
20240108,181000,131115,2210,2210,2210,2210,0
20240108,180900,131115,2210,2210,2210,2210,0
20240108,180800,131115,2210,2210,2210,2210,0
20240108,180700,131115,2210,2210,2210,2210,0
20240108,180600,131115,2210,2210,2210,2210,0
20240108,180500,131115,2210,2210,2210,2210,0
20240108,180400,131115,2210,2210,2210,2210,0
20240108,180300,131115,2210,2210,2210,2210,0
20240108,180200,131115,2210,2210,2210,2210,0
20240108,180100,131115,2210,2210,2210,2210,0
20240108,180000,131115,2210,2210,2210,2210,0
20240108,175900,131115,2210,2210,2210,2210,12
20240108,175800,131115,2210,2210,2210,2210,0
20240108,175700,131115,2210,2210,2210,2210,0
20240108,175600,131115,2210,2210,2210,2210,0
20240108,175500,131115,2210,2210,2210,2210,0
20240108,175400,131115,2210,2210,2210,2210,0
20240108,175300,131115,2210,2210,2210,2210,0
20240108,175200,131115,2210,2210,2210,2210,0
20240108,175100,131115,2210,2210,2210,2210,0
20240108,175000,131115,2210,2210,2210,2210,0
20240108,174900,131115,2210,2210,2210,2210,0
20240108,174800,131115,2210,2210,2210,2210,0
20240108,174700,131115,2210,2210,2210,2210,0
20240108,174600,131115,2210,2210,2210,2210,0
20240108,174500,131115,2210,2210,2210,2210,0
20240108,174400,131115,2210,2210,2210,2210,0
20240108,174300,131115,2210,2210,2210,2210,0
20240108,174200,131115,2210,2210,2210,2210,0
20240108,174100,131115,2210,2210,2210,2210,0
20240108,174000,131115,2210,2210,2210,2210,0
20240108,173900,131115,2210,2210,2210,2210,0
20240108,173800,131115,2210,2210,2210,2210,0
20240108,173700,131115,2210,2210,2210,2210,0
20240108,173600,131115,2210,2210,2210,2210,0
20240108,173500,131115,2210,2210,2210,2210,0
20240108,173400,131115,2210,2210,2210,2210,0
20240108,173300,131115,2210,2210,2210,2210,0
20240108,173200,131115,2210,2210,2210,2210,0
20240108,173100,131115,2210,2210,2210,2210,0
20240108,173000,131115,2210,2210,2210,2210,0
20240108,172900,131115,2210,2210,2210,2210,12
20240108,172800,131115,2210,2210,2210,2210,0
20240108,172700,131115,2210,2210,2210,2210,0
20240108,172600,131115,2210,2210,2210,2210,0
20240108,172500,131115,2210,2210,2210,2210,0
20240108,172400,131115,2210,2210,2210,2210,0
20240108,172300,131115,2210,2210,2210,2210,0
20240108,172200,131115,2210,2210,2210,2210,0
20240108,172100,131115,2210,2210,2210,2210,0
20240108,172000,131115,2210,2210,2210,2210,0
20240108,171900,131115,2210,2210,2210,2210,0
20240108,171800,131115,2210,2210,2210,2210,0
20240108,171700,131115,2210,2210,2210,2210,0
20240108,171600,131115,2210,2210,2210,2210,0
20240108,171500,131115,2210,2210,2210,2210,0
20240108,171400,131115,2210,2210,2210,2210,0
20240108,171300,131115,2210,2210,2210,2210,0
20240108,171200,131115,2210,2210,2210,2210,0
20240108,171100,131115,2210,2210,2210,2210,0
20240108,171000,131115,2210,2210,2210,2210,0
20240108,170900,131115,2210,2210,2210,2210,0
20240108,170800,131115,2210,2210,2210,2210,0
20240108,170700,131115,2210,2210,2210,2210,0
20240108,170600,131115,2210,2210,2210,2210,0
20240108,170500,131115,2210,2210,2210,2210,0
20240108,170400,131115,2210,2210,2210,2210,0
20240108,170300,131115,2210,2210,2210,2210,0
20240108,170200,131115,2210,2210,2210,2210,0
20240108,170100,131115,2210,2210,2210,2210,0
20240108,170000,131115,2210,2210,2210,2210,0
20240108,165900,131115,2210,2210,2210,2210,12
20240108,165800,131115,2210,2210,2210,2210,0
20240108,165700,131115,2210,2210,2210,2210,0
20240108,165600,131115,2210,2210,2210,2210,0
20240108,165500,131115,2210,2210,2210,2210,0
20240108,165400,131115,2210,2210,2210,2210,0
20240108,165300,131115,2210,2210,2210,2210,0
20240108,165200,131115,2210,2210,2210,2210,0
20240108,165100,131115,2210,2210,2210,2210,0
20240108,165000,131115,2210,2210,2210,2210,0
20240108,164900,131115,2210,2210,2210,2210,0
20240108,164800,131115,2210,2210,2210,2210,0
20240108,164700,131115,2210,2210,2210,2210,0
20240108,164600,131115,2210,2210,2210,2210,0
20240108,164500,131115,2210,2210,2210,2210,0
20240108,164400,131115,2210,2210,2210,2210,0
20240108,164300,131115,2210,2210,2210,2210,0
20240108,164200,131115,2210,2210,2210,2210,0
20240108,164100,131115,2210,2210,2210,2210,0
20240108,164000,131115,2210,2210,2210,2210,0
20240108,163900,131115,2210,2210,2210,2210,0
20240108,163800,131115,2210,2210,2210,2210,0
20240108,163700,131115,2210,2210,2210,2210,0
20240108,163600,131115,2210,2210,2210,2210,0
20240108,163500,131115,2210,2210,2210,2210,0
20240108,163400,131115,2210,2210,2210,2210,0
20240108,163300,131115,2210,2210,2210,2210,0
20240108,163200,131115,2210,2210,2210,2210,0
20240108,163100,131115,2210,2210,2210,2210,0
20240108,163000,131115,2210,2210,2210,2210,0
20240108,162900,131115,2210,2210,2210,2210,12
20240108,162800,131115,2210,2210,2210,2210,0
20240108,162700,131115,2210,2210,2210,2210,0
20240108,162600,131115,2210,2210,2210,2210,0
20240108,162500,131115,2210,2210,2210,2210,0
20240108,162400,131115,2210,2210,2210,2210,0
20240108,162300,131115,2210,2210,2210,2210,0
20240108,162200,131115,2210,2210,2210,2210,0
20240108,162100,131115,2210,2210,2210,2210,0
20240108,162000,131115,2210,2210,2210,2210,0
20240108,161900,131115,2210,2210,2210,2210,0
20240108,161800,131115,2210,2210,2210,2210,0
20240108,161700,131115,2210,2210,2210,2210,0
20240108,161600,131115,2210,2210,2210,2210,0
20240108,161500,131115,2210,2210,2210,2210,0
20240108,161400,131115,2210,2210,2210,2210,0
20240108,161300,131115,2210,2210,2210,2210,0
20240108,161200,131115,2210,2210,2210,2210,0
20240108,161100,131115,2210,2210,2210,2210,0
20240108,161000,131115,2210,2210,2210,2210,0
20240108,160900,131115,2210,2210,2210,2210,0
20240108,160800,131115,2210,2210,2210,2210,0
20240108,160700,131115,2210,2210,2210,2210,0
20240108,160600,131115,2210,2210,2210,2210,0
20240108,160500,131115,2210,2210,2210,2210,0
20240108,160400,131115,2210,2210,2210,2210,0
20240108,160300,131115,2210,2210,2210,2210,0
20240108,160200,131115,2210,2210,2210,2210,0
20240108,160100,131115,2210,2210,2210,2210,0
20240108,160000,131115,2210,2210,2210,2210,0
20240108,155900,131115,2210,2210,2210,2210,12
20240108,155800,131115,2210,2210,2210,2210,0
20240108,155700,131115,2210,2210,2210,2210,0
20240108,155600,131115,2210,2210,2210,2210,0
20240108,155500,131115,2210,2210,2210,2210,0
20240108,155400,131115,2210,2210,2210,2210,0
20240108,155300,131115,2210,2210,2210,2210,0
20240108,155200,131115,2210,2210,2210,2210,0
20240108,155100,131115,2210,2210,2210,2210,0
20240108,155000,131115,2210,2210,2210,2210,0
20240108,154900,131115,2210,2210,2210,2210,0
20240108,154800,131115,2210,2210,2210,2210,0
20240108,154700,131115,2210,2210,2210,2210,0
20240108,154600,131115,2210,2210,2210,2210,0
20240108,154500,131115,2210,2210,2210,2210,0
20240108,154400,131115,2210,2210,2210,2210,0
20240108,154300,131115,2210,2210,2210,2210,0
20240108,154200,131115,2210,2210,2210,2210,0
20240108,154100,131115,2210,2210,2210,2210,0
20240108,154000,131115,2210,2210,2210,2210,0
20240108,153900,131115,2210,2210,2210,2210,0
20240108,153800,131115,2210,2210,2210,2210,0
20240108,153700,131115,2210,2210,2210,2210,0
20240108,153600,131115,2210,2210,2210,2210,0
20240108,153500,131115,2210,2210,2210,2210,0
20240108,153400,131115,2210,2210,2210,2210,0
20240108,153300,131115,2210,2210,2210,2210,0
20240108,153200,131115,2210,2210,2210,2210,0
20240108,153100,131115,2210,2210,2210,2210,0
20240108,153000,131115,2210,2210,2210,2210,0
20240108,152900,131115,2210,2210,2210,2210,0
20240108,152800,131115,2210,2210,2210,2210,0
20240108,152700,131115,2210,2210,2210,2210,0
20240108,152600,131115,2210,2210,2210,2210,0
20240108,152500,131115,2210,2210,2210,2210,0
20240108,152400,131115,2210,2210,2210,2210,0
20240108,152300,131115,2210,2210,2210,2210,0
20240108,152200,131115,2210,2210,2210,2210,0
20240108,152100,131115,2210,2210,2210,2210,0
20240108,152000,131115,2210,2210,2210,2210,0
20240108,151900,131115,2210,2210,2210,2210,0
20240108,151800,131115,2210,2210,2210,2210,0
20240108,151700,131115,2210,2210,2210,2210,0
20240108,151600,131115,2210,2210,2210,2210,0
20240108,151500,131115,2210,2210,2210,2210,0
20240108,151400,131115,2210,2210,2210,2210,0
20240108,151300,131115,2210,2210,2210,2210,0
20240108,151200,131115,2210,2210,2210,2210,0
20240108,151100,131115,2210,2210,2210,2210,0
20240108,151000,131115,2210,2210,2210,2210,0
20240108,150900,131115,2210,2210,2210,2210,0
20240108,150800,131115,2210,2210,2210,2210,0
20240108,150700,131115,2210,2210,2210,2210,0
20240108,150600,131115,2210,2210,2210,2210,0
20240108,150500,131115,2210,2210,2210,2210,0
20240108,150400,131115,2210,2210,2210,2210,0
20240108,150300,131115,2210,2210,2210,2210,0
20240108,150200,131115,2210,2210,2210,2210,0
20240108,150100,131115,2210,2210,2210,2210,0
20240108,150000,131115,2210,2210,2210,2210,0
20240108,145900,131115,2210,2210,2210,2210,0
20240108,145800,131115,2210,2210,2210,2210,0
20240108,145700,131115,2210,2210,2210,2210,0
20240108,145600,131115,2210,2210,2210,2210,0
20240108,145500,131115,2210,2210,2210,2210,0
20240108,145400,131115,2210,2210,2210,2210,0
20240108,145300,131115,2210,2210,2210,2210,0
20240108,145200,131115,2210,2210,2210,2210,0
20240108,145100,131115,2210,2210,2210,2210,0
20240108,145000,131115,2210,2210,2210,2210,0
20240108,144900,131115,2210,2210,2210,2210,0
20240108,144800,131115,2210,2210,2210,2210,0
20240108,144700,131115,2210,2210,2210,2210,0
20240108,144600,131115,2210,2210,2210,2210,0
20240108,144500,131115,2210,2210,2210,2210,0
20240108,144400,131115,2210,2210,2210,2210,0
20240108,144300,131115,2210,2210,2210,2210,0
20240108,144200,131115,2210,2210,2210,2210,0
20240108,144100,131115,2210,2210,2210,2210,0
20240108,144000,131115,2210,2210,2210,2210,0
20240108,143900,131115,2210,2210,2210,2210,0
20240108,143800,131115,2210,2210,2210,2210,0
20240108,143700,131115,2210,2210,2210,2210,0
20240108,143600,131115,2210,2210,2210,2210,0
20240108,143500,131115,2210,2210,2210,2210,0
20240108,143400,131115,2210,2210,2210,2210,0
20240108,143300,131115,2210,2210,2210,2210,0
20240108,143200,131115,2210,2210,2210,2210,0
20240108,143100,131115,2210,2210,2210,2210,0
20240108,143000,131115,2210,2210,2210,2210,0
20240108,142900,131115,2210,2210,2210,2210,0
20240108,142800,131115,2210,2210,2210,2210,0
20240108,142700,131115,2210,2210,2210,2210,0
20240108,142600,131115,2210,2210,2210,2210,0
20240108,142500,131115,2210,2210,2210,2210,0
20240108,142400,131115,2210,2210,2210,2210,0
20240108,142300,131115,2210,2210,2210,2210,0
20240108,142200,131115,2210,2210,2210,2210,0
20240108,142100,131115,2210,2210,2210,2210,0
20240108,142000,131115,2210,2210,2210,2210,0
20240108,141900,131115,2210,2210,2210,2210,0
20240108,141800,131115,2210,2210,2210,2210,0
20240108,141700,131115,2210,2210,2210,2210,0
20240108,141600,131115,2210,2210,2210,2210,0
20240108,141500,131115,2210,2210,2210,2210,0
20240108,141400,131115,2210,2210,2210,2210,0
20240108,141300,131115,2210,2210,2210,2210,0
20240108,141200,131115,2210,2210,2210,2210,0
20240108,141100,131115,2210,2210,2210,2210,0
20240108,141000,131115,2210,2210,2210,2210,0
20240108,140900,131115,2210,2210,2210,2210,0
20240108,140800,131115,2210,2210,2210,2210,0
20240108,140700,131115,2210,2210,2210,2210,0
20240108,140600,131115,2210,2210,2210,2210,0
20240108,140500,131115,2210,2210,2210,2210,0
20240108,140400,131115,2210,2210,2210,2210,0
20240108,140300,131115,2210,2210,2210,2210,0
20240108,140200,131115,2210,2210,2210,2210,0
20240108,140100,131115,2210,2210,2210,2210,0
20240108,140000,131115,2210,2210,2210,2210,0
20240108,135900,131115,2210,2210,2210,2210,0
20240108,135800,131115,2210,2210,2210,2210,0
20240108,135700,131115,2210,2210,2210,2210,0
20240108,135600,131115,2210,2210,2210,2210,0
20240108,135500,131115,2210,2210,2210,2210,0
20240108,135400,131115,2210,2210,2210,2210,0
20240108,135300,131115,2210,2210,2210,2210,0
20240108,135200,131115,2210,2210,2210,2210,0
20240108,135100,131115,2210,2210,2210,2210,0
20240108,135000,131115,2210,2210,2210,2210,12
20240108,134900,104595,2210,2210,2210,2210,0
20240108,134800,104595,2210,2210,2210,2210,0
20240108,134700,104595,2210,2210,2210,2210,0
20240108,134600,104595,2210,2210,2210,2210,0
20240108,134500,104595,2210,2210,2210,2210,0
20240108,134400,104595,2210,2210,2210,2210,0
20240108,134300,104595,2210,2210,2210,2210,0
20240108,134200,104595,2210,2210,2210,2210,0
20240108,134100,104595,2210,2210,2210,2210,0
20240108,134000,104595,2210,2210,2210,2210,0
20240108,133900,104595,2210,2210,2210,2210,0
20240108,133800,104595,2210,2210,2210,2210,0
20240108,133700,104595,2210,2210,2210,2210,0
20240108,133600,104595,2210,2210,2210,2210,0
20240108,133500,104595,2210,2210,2210,2210,0
20240108,133400,104595,2210,2210,2210,2210,0
20240108,133300,104595,2210,2210,2210,2210,0
20240108,133200,104595,2210,2210,2210,2210,0
20240108,133100,104595,2210,2210,2210,2210,0
20240108,133000,104595,2210,2210,2210,2210,0
20240108,132900,104595,2210,2210,2210,2210,0
20240108,132800,104595,2210,2210,2210,2210,0
20240108,132700,104595,2210,2210,2210,2210,0
20240108,132600,104595,2210,2210,2210,2210,0
20240108,132500,104595,2210,2210,2210,2210,0
20240108,132400,104595,2210,2210,2210,2210,0
20240108,132300,104595,2210,2210,2210,2210,0
20240108,132200,104595,2210,2210,2210,2210,0
20240108,132100,104595,2210,2210,2210,2210,0
20240108,132000,104595,2210,2210,2210,2210,0
20240108,131900,104595,2210,2210,2210,2210,0
20240108,131800,104595,2210,2210,2210,2210,0
20240108,131700,104595,2210,2210,2210,2210,0
20240108,131600,104595,2210,2210,2210,2210,0
20240108,131500,104595,2210,2210,2210,2210,0
20240108,131400,104595,2210,2210,2210,2210,0
20240108,131300,104595,2210,2210,2210,2210,0
20240108,131200,104595,2210,2210,2210,2210,0
20240108,131100,104595,2210,2210,2210,2210,0
20240108,131000,104595,2210,2210,2210,2210,0
20240108,130900,104595,2210,2210,2210,2210,0
20240108,130800,104595,2210,2210,2210,2210,0
20240108,130700,104595,2210,2210,2210,2210,0
20240108,130600,104595,2210,2210,2210,2210,0
20240108,130500,104595,2210,2210,2210,2210,0
20240108,130400,104595,2210,2210,2210,2210,0
20240108,130300,104595,2210,2210,2210,2210,0
20240108,130200,104595,2210,2210,2210,2210,0
20240108,130100,104595,2210,2210,2210,2210,0
20240108,130000,104595,2210,2210,2210,2210,0
20240108,125900,104595,2210,2210,2210,2210,0
20240108,125800,104595,2210,2210,2210,2210,0
20240108,125700,104595,2210,2210,2210,2210,0
20240108,125600,104595,2210,2210,2210,2210,0
20240108,125500,104595,2210,2210,2210,2210,0
20240108,125400,104595,2210,2210,2210,2210,0
20240108,125300,104595,2210,2210,2210,2210,0
20240108,125200,104595,2210,2210,2210,2210,0
20240108,125100,104595,2210,2210,2210,2210,0
20240108,125000,104595,2210,2210,2210,2210,0
20240108,124900,104595,2210,2210,2210,2210,0
20240108,124800,104595,2210,2210,2210,2210,0
20240108,124700,104595,2210,2210,2210,2210,0
20240108,124600,104595,2210,2210,2210,2210,0
20240108,124500,104595,2210,2210,2210,2210,0
20240108,124400,104595,2210,2210,2210,2210,0
20240108,124300,104595,2210,2210,2210,2210,0
20240108,124200,104595,2210,2210,2210,2210,0
20240108,124100,104595,2210,2210,2210,2210,0
20240108,124000,104595,2210,2210,2210,2210,0
20240108,123900,104595,2210,2210,2210,2210,0
20240108,123800,104595,2210,2210,2210,2210,0
20240108,123700,104595,2210,2210,2210,2210,0
20240108,123600,104595,2210,2210,2210,2210,0
20240108,123500,104595,2210,2210,2210,2210,0
20240108,123400,104595,2210,2210,2210,2210,0
20240108,123300,104595,2210,2210,2210,2210,0
20240108,123200,104595,2210,2210,2210,2210,0
20240108,123100,104595,2210,2210,2210,2210,0
20240108,123000,104595,2210,2210,2210,2210,0
20240108,122900,104595,2210,2210,2210,2210,0
20240108,122800,104595,2210,2210,2210,2210,0
20240108,122700,104595,2210,2210,2210,2210,0
20240108,122600,104595,2210,2210,2210,2210,0
20240108,122500,104595,2210,2210,2210,2210,0
20240108,122400,104595,2210,2210,2210,2210,0
20240108,122300,104595,2210,2210,2210,2210,0
20240108,122200,104595,2210,2210,2210,2210,0
20240108,122100,104595,2210,2210,2210,2210,0
20240108,122000,104595,2210,2210,2210,2210,0
20240108,121900,104595,2210,2210,2210,2210,0
20240108,121800,104595,2210,2210,2210,2210,0
20240108,121700,104595,2210,2210,2210,2210,0
20240108,121600,104595,2210,2210,2210,2210,0
20240108,121500,104595,2210,2210,2210,2210,0
20240108,121400,104595,2210,2210,2210,2210,0
20240108,121300,104595,2210,2210,2210,2210,0
20240108,121200,104595,2210,2210,2210,2210,0
20240108,121100,104595,2210,2210,2210,2210,0
20240108,121000,104595,2210,2210,2210,2210,0
20240108,120900,104595,2210,2210,2210,2210,0
20240108,120800,104595,2210,2210,2210,2210,0
20240108,120700,104595,2210,2210,2210,2210,46
20240108,120600,2935,2935,2935,2935,2935,0
20240108,120500,2935,2935,2935,2935,2935,0
20240108,120400,2935,2935,2935,2935,2935,0
20240108,120300,2935,2935,2935,2935,2935,0
20240108,120200,2935,2935,2935,2935,2935,0
20240108,120100,2935,2935,2935,2935,2935,0
20240108,120000,2935,2935,2935,2935,2935,0
20240108,115900,2935,2935,2935,2935,2935,0
20240108,115800,2935,2935,2935,2935,2935,0
20240108,115700,2935,2935,2935,2935,2935,0
20240108,115600,2935,2935,2935,2935,2935,0
20240108,115500,2935,2935,2935,2935,2935,0
20240108,115400,2935,2935,2935,2935,2935,0
20240108,115300,2935,2935,2935,2935,2935,0
20240108,115200,2935,2935,2935,2935,2935,0
20240108,115100,2935,2935,2935,2935,2935,0
20240108,115000,2935,2935,2935,2935,2935,0
20240108,114900,2935,2935,2935,2935,2935,0
20240108,114800,2935,2935,2935,2935,2935,0
20240108,114700,2935,2935,2935,2935,2935,0
20240108,114600,2935,2935,2935,2935,2935,0
20240108,114500,2935,2935,2935,2935,2935,0
20240108,114400,2935,2935,2935,2935,2935,0
20240108,114300,2935,2935,2935,2935,2935,0
20240108,114200,2935,2935,2935,2935,2935,0
20240108,114100,2935,2935,2935,2935,2935,0
20240108,114000,2935,2935,2935,2935,2935,0
20240108,113900,2935,2935,2935,2935,2935,0
20240108,113800,2935,2935,2935,2935,2935,0
20240108,113700,2935,2935,2935,2935,2935,0
20240108,113600,2935,2935,2935,2935,2935,0
20240108,113500,2935,2935,2935,2935,2935,0
20240108,113400,2935,2935,2935,2935,2935,0
20240108,113300,2935,2935,2935,2935,2935,0
20240108,113200,2935,2935,2935,2935,2935,0
20240108,113100,2935,2935,2935,2935,2935,0
20240108,113000,2935,2935,2935,2935,2935,0
20240108,112900,2935,2935,2935,2935,2935,0
20240108,112800,2935,2935,2935,2935,2935,0
20240108,112700,2935,2935,2935,2935,2935,0
20240108,112600,2935,2935,2935,2935,2935,0
20240108,112500,2935,2935,2935,2935,2935,0
20240108,112400,2935,2935,2935,2935,2935,0
20240108,112300,2935,2935,2935,2935,2935,0
20240108,112200,2935,2935,2935,2935,2935,0
20240108,112100,2935,2935,2935,2935,2935,0
20240108,112000,2935,2935,2935,2935,2935,0
20240108,111900,2935,2935,2935,2935,2935,0
20240108,111800,2935,2935,2935,2935,2935,0
20240108,111700,2935,2935,2935,2935,2935,0
20240108,111600,2935,2935,2935,2935,2935,0
20240108,111500,2935,2935,2935,2935,2935,0
20240108,111400,2935,2935,2935,2935,2935,0
20240108,111300,2935,2935,2935,2935,2935,0
20240108,111200,2935,2935,2935,2935,2935,0
20240108,111100,2935,2935,2935,2935,2935,0
20240108,111000,2935,2935,2935,2935,2935,0
20240108,110900,2935,2935,2935,2935,2935,0
20240108,110800,2935,2935,2935,2935,2935,0
20240108,110700,2935,2935,2935,2935,2935,0
20240108,110600,2935,2935,2935,2935,2935,0
20240108,110500,2935,2935,2935,2935,2935,0
20240108,110400,2935,2935,2935,2935,2935,0
20240108,110300,2935,2935,2935,2935,2935,0
20240108,110200,2935,2935,2935,2935,2935,0
20240108,110100,2935,2935,2935,2935,2935,0
20240108,110000,2935,2935,2935,2935,2935,0
20240108,105900,2935,2935,2935,2935,2935,0
20240108,105800,2935,2935,2935,2935,2935,0
20240108,105700,2935,2935,2935,2935,2935,0
20240108,105600,2935,2935,2935,2935,2935,0
20240108,105500,2935,2935,2935,2935,2935,0
20240108,105400,2935,2935,2935,2935,2935,0
20240108,105300,2935,2935,2935,2935,2935,0
20240108,105200,2935,2935,2935,2935,2935,0
20240108,105100,2935,2935,2935,2935,2935,0
20240108,105000,2935,2935,2935,2935,2935,0
20240108,104900,2935,2935,2935,2935,2935,0
20240108,104800,2935,2935,2935,2935,2935,0
20240108,104700,2935,2935,2935,2935,2935,0
20240108,104600,2935,2935,2935,2935,2935,0
20240108,104500,2935,2935,2935,2935,2935,0
20240108,104400,2935,2935,2935,2935,2935,0
20240108,104300,2935,2935,2935,2935,2935,0
20240108,104200,2935,2935,2935,2935,2935,0
20240108,104100,2935,2935,2935,2935,2935,0
20240108,104000,2935,2935,2935,2935,2935,0
20240108,103900,2935,2935,2935,2935,2935,0
20240108,103800,2935,2935,2935,2935,2935,0
20240108,103700,2935,2935,2935,2935,2935,0
20240108,103600,2935,2935,2935,2935,2935,0
20240108,103500,2935,2935,2935,2935,2935,0
20240108,103400,2935,2935,2935,2935,2935,0
20240108,103300,2935,2935,2935,2935,2935,0
20240108,103200,2935,2935,2935,2935,2935,0
20240108,103100,2935,2935,2935,2935,2935,0
20240108,103000,2935,2935,2935,2935,2935,0
20240108,102900,2935,2935,2935,2935,2935,0
20240108,102800,2935,2935,2935,2935,2935,0
20240108,102700,2935,2935,2935,2935,2935,0
20240108,102600,2935,2935,2935,2935,2935,0
20240108,102500,2935,2935,2935,2935,2935,0
20240108,102400,2935,2935,2935,2935,2935,0
20240108,102300,2935,2935,2935,2935,2935,0
20240108,102200,2935,2935,2935,2935,2935,0
20240108,102100,2935,2935,2935,2935,2935,0
20240108,102000,2935,2935,2935,2935,2935,0
20240108,101900,2935,2935,2935,2935,2935,0
20240108,101800,2935,2935,2935,2935,2935,0
20240108,101700,2935,2935,2935,2935,2935,0
20240108,101600,2935,2935,2935,2935,2935,0
20240108,101500,2935,2935,2935,2935,2935,0
20240108,101400,2935,2935,2935,2935,2935,0
20240108,101300,2935,2935,2935,2935,2935,0
20240108,101200,2935,2935,2935,2935,2935,0
20240108,101100,2935,2935,2935,2935,2935,0
20240108,101000,2935,2935,2935,2935,2935,0
20240108,100900,2935,2935,2935,2935,2935,0
20240108,100800,2935,2935,2935,2935,2935,0
20240108,100700,2935,2935,2935,2935,2935,0
20240108,100600,2935,2935,2935,2935,2935,0
20240108,100500,2935,2935,2935,2935,2935,0
20240108,100400,2935,2935,2935,2935,2935,0
20240108,100300,2935,2935,2935,2935,2935,0
20240108,100200,2935,2935,2935,2935,2935,0
20240108,100100,2935,2935,2935,2935,2935,0
20240108,100000,2935,2935,2935,2935,2935,0
20240108,095900,2935,2935,2935,2935,2935,0
20240108,095800,2935,2935,2935,2935,2935,0
20240108,095700,2935,2935,2935,2935,2935,0
20240108,095600,2935,2935,2935,2935,2935,0
20240108,095500,2935,2935,2935,2935,2935,0
20240108,095400,2935,2935,2935,2935,2935,0
20240108,095300,2935,2935,2935,2935,2935,0
20240108,095200,2935,2935,2935,2935,2935,0
20240108,095100,2935,2935,2935,2935,2935,0
20240108,095000,2935,2935,2935,2935,2935,0
20240108,094900,2935,2935,2935,2935,2935,0
20240108,094800,2935,2935,2935,2935,2935,0
20240108,094700,2935,2935,2935,2935,2935,0
20240108,094600,2935,2935,2935,2935,2935,0
20240108,094500,2935,2935,2935,2935,2935,0
20240108,094400,2935,2935,2935,2935,2935,0
20240108,094300,2935,2935,2935,2935,2935,0
20240108,094200,2935,2935,2935,2935,2935,0
20240108,094100,2935,2935,2935,2935,2935,0
20240108,094000,2935,2935,2935,2935,2935,0
20240108,093900,2935,2935,2935,2935,2935,0
20240108,093800,2935,2935,2935,2935,2935,0
20240108,093700,2935,2935,2935,2935,2935,0
20240108,093600,2935,2935,2935,2935,2935,0
20240108,093500,2935,2935,2935,2935,2935,0
20240108,093400,2935,2935,2935,2935,2935,0
20240108,093300,2935,2935,2935,2935,2935,0
20240108,093200,2935,2935,2935,2935,2935,0
20240108,093100,2935,2935,2935,2935,2935,0
20240108,093000,2935,2935,2935,2935,2935,0
20240108,092900,2935,2935,2935,2935,2935,0
20240108,092800,2935,2935,2935,2935,2935,0
20240108,092700,2935,2935,2935,2935,2935,0
20240108,092600,2935,2935,2935,2935,2935,0
20240108,092500,2935,2935,2935,2935,2935,0
20240108,092400,2935,2935,2935,2935,2935,0
20240108,092300,2935,2935,2935,2935,2935,0
20240108,092200,2935,2935,2935,2935,2935,0
20240108,092100,2935,2935,2935,2935,2935,0
20240108,092000,2935,2935,2935,2935,2935,0
20240108,091900,2935,2935,2935,2935,2935,0
20240108,091800,2935,2935,2935,2935,2935,0
20240108,091700,2935,2935,2935,2935,2935,0
20240108,091600,2935,2935,2935,2935,2935,0
20240108,091500,2935,2935,2935,2935,2935,0
20240108,091400,2935,2935,2935,2935,2935,0
20240108,091300,2935,2935,2935,2935,2935,0
20240108,091200,2935,2935,2935,2935,2935,0
20240108,091100,2935,2935,2935,2935,2935,0
20240108,091000,2935,2935,2935,2935,2935,0
20240108,090900,2935,2935,2935,2935,2935,0
20240108,090800,2935,2935,2935,2935,2935,0
20240108,090700,2935,2935,2935,2935,2935,0
20240108,090600,2935,2935,2935,2935,2935,0
20240108,090500,2935,2935,2935,2935,2935,0
20240108,090400,2935,2935,2935,2935,2935,0
20240108,090300,2935,2935,2935,2935,2935,0
20240108,090200,2935,2935,2935,2935,2935,0
20240108,090100,2935,2935,2935,2935,2935,0
20240108,090000,2935,2935,2935,2935,2935,1