KissMeData/448780/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,213000,447565,2220,2220,2220,2220,1
20240102,212900,447565,2220,2220,2220,2220,0
20240102,212800,447565,2220,2220,2220,2220,0
20240102,212700,447565,2220,2220,2220,2220,0
20240102,212600,447565,2220,2220,2220,2220,0
20240102,212500,447565,2220,2220,2220,2220,0
20240102,212400,447565,2220,2220,2220,2220,0
20240102,212300,447565,2220,2220,2220,2220,0
20240102,212200,447565,2220,2220,2220,2220,0
20240102,212100,447565,2220,2220,2220,2220,0
20240102,212000,447565,2220,2220,2220,2220,0
20240102,211900,447565,2220,2220,2220,2220,0
20240102,211800,447565,2220,2220,2220,2220,0
20240102,211700,447565,2220,2220,2220,2220,0
20240102,211600,447565,2220,2220,2220,2220,0
20240102,211500,447565,2220,2220,2220,2220,0
20240102,211400,447565,2220,2220,2220,2220,0
20240102,211300,447565,2220,2220,2220,2220,0
20240102,211200,447565,2220,2220,2220,2220,0
20240102,211100,447565,2220,2220,2220,2220,0
20240102,211000,447565,2220,2220,2220,2220,0
20240102,210900,447565,2220,2220,2220,2220,0
20240102,210800,447565,2220,2220,2220,2220,0
20240102,210700,447565,2220,2220,2220,2220,0
20240102,210600,447565,2220,2220,2220,2220,0
20240102,210500,447565,2220,2220,2220,2220,0
20240102,210400,447565,2220,2220,2220,2220,0
20240102,210300,447565,2220,2220,2220,2220,0
20240102,210200,447565,2220,2220,2220,2220,0
20240102,210100,447565,2220,2220,2220,2220,0
20240102,210000,447565,2220,2220,2220,2220,1
20240102,205900,447565,2220,2220,2220,2220,0
20240102,205800,447565,2220,2220,2220,2220,0
20240102,205700,447565,2220,2220,2220,2220,0
20240102,205600,447565,2220,2220,2220,2220,0
20240102,205500,447565,2220,2220,2220,2220,0
20240102,205400,447565,2220,2220,2220,2220,0
20240102,205300,447565,2220,2220,2220,2220,0
20240102,205200,447565,2220,2220,2220,2220,0
20240102,205100,447565,2220,2220,2220,2220,0
20240102,205000,447565,2220,2220,2220,2220,0
20240102,204900,447565,2220,2220,2220,2220,0
20240102,204800,447565,2220,2220,2220,2220,0
20240102,204700,447565,2220,2220,2220,2220,0
20240102,204600,447565,2220,2220,2220,2220,0
20240102,204500,447565,2220,2220,2220,2220,0
20240102,204400,447565,2220,2220,2220,2220,0
20240102,204300,447565,2220,2220,2220,2220,0
20240102,204200,447565,2220,2220,2220,2220,0
20240102,204100,447565,2220,2220,2220,2220,0
20240102,204000,447565,2220,2220,2220,2220,0
20240102,203900,447565,2220,2220,2220,2220,0
20240102,203800,447565,2220,2220,2220,2220,0
20240102,203700,447565,2220,2220,2220,2220,0
20240102,203600,447565,2220,2220,2220,2220,0
20240102,203500,447565,2220,2220,2220,2220,0
20240102,203400,447565,2220,2220,2220,2220,0
20240102,203300,447565,2220,2220,2220,2220,0
20240102,203200,447565,2220,2220,2220,2220,0
20240102,203100,447565,2220,2220,2220,2220,0
20240102,203000,447565,2220,2220,2220,2220,1
20240102,202900,447565,2220,2220,2220,2220,0
20240102,202800,447565,2220,2220,2220,2220,0
20240102,202700,447565,2220,2220,2220,2220,0
20240102,202600,447565,2220,2220,2220,2220,0
20240102,202500,447565,2220,2220,2220,2220,0
20240102,202400,447565,2220,2220,2220,2220,0
20240102,202300,447565,2220,2220,2220,2220,0
20240102,202200,447565,2220,2220,2220,2220,0
20240102,202100,447565,2220,2220,2220,2220,0
20240102,202000,447565,2220,2220,2220,2220,0
20240102,201900,447565,2220,2220,2220,2220,0
20240102,201800,447565,2220,2220,2220,2220,0
20240102,201700,447565,2220,2220,2220,2220,0
20240102,201600,447565,2220,2220,2220,2220,0
20240102,201500,447565,2220,2220,2220,2220,0
20240102,201400,447565,2220,2220,2220,2220,0
20240102,201300,447565,2220,2220,2220,2220,0
20240102,201200,447565,2220,2220,2220,2220,0
20240102,201100,447565,2220,2220,2220,2220,0
20240102,201000,447565,2220,2220,2220,2220,0
20240102,200900,447565,2220,2220,2220,2220,0
20240102,200800,447565,2220,2220,2220,2220,0
20240102,200700,447565,2220,2220,2220,2220,0
20240102,200600,447565,2220,2220,2220,2220,0
20240102,200500,447565,2220,2220,2220,2220,0
20240102,200400,447565,2220,2220,2220,2220,0
20240102,200300,447565,2220,2220,2220,2220,0
20240102,200200,447565,2220,2220,2220,2220,0
20240102,200100,447565,2220,2220,2220,2220,0
20240102,200000,447565,2220,2220,2220,2220,1
20240102,195900,447565,2220,2220,2220,2220,0
20240102,195800,447565,2220,2220,2220,2220,0
20240102,195700,447565,2220,2220,2220,2220,0
20240102,195600,447565,2220,2220,2220,2220,0
20240102,195500,447565,2220,2220,2220,2220,0
20240102,195400,447565,2220,2220,2220,2220,0
20240102,195300,447565,2220,2220,2220,2220,0
20240102,195200,447565,2220,2220,2220,2220,0
20240102,195100,447565,2220,2220,2220,2220,0
20240102,195000,447565,2220,2220,2220,2220,0
20240102,194900,447565,2220,2220,2220,2220,0
20240102,194800,447565,2220,2220,2220,2220,0
20240102,194700,447565,2220,2220,2220,2220,0
20240102,194600,447565,2220,2220,2220,2220,0
20240102,194500,447565,2220,2220,2220,2220,0
20240102,194400,447565,2220,2220,2220,2220,0
20240102,194300,447565,2220,2220,2220,2220,0
20240102,194200,447565,2220,2220,2220,2220,0
20240102,194100,447565,2220,2220,2220,2220,0
20240102,194000,447565,2220,2220,2220,2220,0
20240102,193900,447565,2220,2220,2220,2220,0
20240102,193800,447565,2220,2220,2220,2220,0
20240102,193700,447565,2220,2220,2220,2220,0
20240102,193600,447565,2220,2220,2220,2220,0
20240102,193500,447565,2220,2220,2220,2220,0
20240102,193400,447565,2220,2220,2220,2220,0
20240102,193300,447565,2220,2220,2220,2220,0
20240102,193200,447565,2220,2220,2220,2220,0
20240102,193100,447565,2220,2220,2220,2220,0
20240102,193000,447565,2220,2220,2220,2220,1
20240102,192900,447565,2220,2220,2220,2220,0
20240102,192800,447565,2220,2220,2220,2220,0
20240102,192700,447565,2220,2220,2220,2220,0
20240102,192600,447565,2220,2220,2220,2220,0
20240102,192500,447565,2220,2220,2220,2220,0
20240102,192400,447565,2220,2220,2220,2220,0
20240102,192300,447565,2220,2220,2220,2220,0
20240102,192200,447565,2220,2220,2220,2220,0
20240102,192100,447565,2220,2220,2220,2220,0
20240102,192000,447565,2220,2220,2220,2220,0
20240102,191900,447565,2220,2220,2220,2220,0
20240102,191800,447565,2220,2220,2220,2220,0
20240102,191700,447565,2220,2220,2220,2220,0
20240102,191600,447565,2220,2220,2220,2220,0
20240102,191500,447565,2220,2220,2220,2220,0
20240102,191400,447565,2220,2220,2220,2220,0
20240102,191300,447565,2220,2220,2220,2220,0
20240102,191200,447565,2220,2220,2220,2220,0
20240102,191100,447565,2220,2220,2220,2220,0
20240102,191000,447565,2220,2220,2220,2220,0
20240102,190900,447565,2220,2220,2220,2220,0
20240102,190800,447565,2220,2220,2220,2220,0
20240102,190700,447565,2220,2220,2220,2220,0
20240102,190600,447565,2220,2220,2220,2220,0
20240102,190500,447565,2220,2220,2220,2220,0
20240102,190400,447565,2220,2220,2220,2220,0
20240102,190300,447565,2220,2220,2220,2220,0
20240102,190200,447565,2220,2220,2220,2220,0
20240102,190100,447565,2220,2220,2220,2220,0
20240102,190000,447565,2220,2220,2220,2220,1
20240102,185900,447565,2220,2220,2220,2220,0
20240102,185800,447565,2220,2220,2220,2220,0
20240102,185700,447565,2220,2220,2220,2220,0
20240102,185600,447565,2220,2220,2220,2220,0
20240102,185500,447565,2220,2220,2220,2220,0
20240102,185400,447565,2220,2220,2220,2220,0
20240102,185300,447565,2220,2220,2220,2220,0
20240102,185200,447565,2220,2220,2220,2220,0
20240102,185100,447565,2220,2220,2220,2220,0
20240102,185000,447565,2220,2220,2220,2220,0
20240102,184900,447565,2220,2220,2220,2220,0
20240102,184800,447565,2220,2220,2220,2220,0
20240102,184700,447565,2220,2220,2220,2220,0
20240102,184600,447565,2220,2220,2220,2220,0
20240102,184500,447565,2220,2220,2220,2220,0
20240102,184400,447565,2220,2220,2220,2220,0
20240102,184300,447565,2220,2220,2220,2220,0
20240102,184200,447565,2220,2220,2220,2220,0
20240102,184100,447565,2220,2220,2220,2220,0
20240102,184000,447565,2220,2220,2220,2220,0
20240102,183900,447565,2220,2220,2220,2220,0
20240102,183800,447565,2220,2220,2220,2220,0
20240102,183700,447565,2220,2220,2220,2220,0
20240102,183600,447565,2220,2220,2220,2220,0
20240102,183500,447565,2220,2220,2220,2220,0
20240102,183400,447565,2220,2220,2220,2220,0
20240102,183300,447565,2220,2220,2220,2220,0
20240102,183200,447565,2220,2220,2220,2220,0
20240102,183100,447565,2220,2220,2220,2220,0
20240102,183000,447565,2220,2220,2220,2220,1
20240102,182900,447565,2220,2220,2220,2220,0
20240102,182800,447565,2220,2220,2220,2220,0
20240102,182700,447565,2220,2220,2220,2220,0
20240102,182600,447565,2220,2220,2220,2220,0
20240102,182500,447565,2220,2220,2220,2220,0
20240102,182400,447565,2220,2220,2220,2220,0
20240102,182300,447565,2220,2220,2220,2220,0
20240102,182200,447565,2220,2220,2220,2220,0
20240102,182100,447565,2220,2220,2220,2220,0
20240102,182000,447565,2220,2220,2220,2220,0
20240102,181900,447565,2220,2220,2220,2220,0
20240102,181800,447565,2220,2220,2220,2220,0
20240102,181700,447565,2220,2220,2220,2220,0
20240102,181600,447565,2220,2220,2220,2220,0
20240102,181500,447565,2220,2220,2220,2220,0
20240102,181400,447565,2220,2220,2220,2220,0
20240102,181300,447565,2220,2220,2220,2220,0
20240102,181200,447565,2220,2220,2220,2220,0
20240102,181100,447565,2220,2220,2220,2220,0
20240102,181000,447565,2220,2220,2220,2220,0
20240102,180900,447565,2220,2220,2220,2220,0
20240102,180800,447565,2220,2220,2220,2220,0
20240102,180700,447565,2220,2220,2220,2220,0
20240102,180600,447565,2220,2220,2220,2220,0
20240102,180500,447565,2220,2220,2220,2220,0
20240102,180400,447565,2220,2220,2220,2220,0
20240102,180300,447565,2220,2220,2220,2220,0
20240102,180200,447565,2220,2220,2220,2220,0
20240102,180100,447565,2220,2220,2220,2220,0
20240102,180000,447565,2220,2220,2220,2220,1
20240102,175900,447565,2220,2220,2220,2220,0
20240102,175800,447565,2220,2220,2220,2220,0
20240102,175700,447565,2220,2220,2220,2220,0
20240102,175600,447565,2220,2220,2220,2220,0
20240102,175500,447565,2220,2220,2220,2220,0
20240102,175400,447565,2220,2220,2220,2220,0
20240102,175300,447565,2220,2220,2220,2220,0
20240102,175200,447565,2220,2220,2220,2220,0
20240102,175100,447565,2220,2220,2220,2220,0
20240102,175000,447565,2220,2220,2220,2220,0
20240102,174900,447565,2220,2220,2220,2220,0
20240102,174800,447565,2220,2220,2220,2220,0
20240102,174700,447565,2220,2220,2220,2220,0
20240102,174600,447565,2220,2220,2220,2220,0
20240102,174500,447565,2220,2220,2220,2220,0
20240102,174400,447565,2220,2220,2220,2220,0
20240102,174300,447565,2220,2220,2220,2220,0
20240102,174200,447565,2220,2220,2220,2220,0
20240102,174100,447565,2220,2220,2220,2220,0
20240102,174000,447565,2220,2220,2220,2220,0
20240102,173900,447565,2220,2220,2220,2220,0
20240102,173800,447565,2220,2220,2220,2220,0
20240102,173700,447565,2220,2220,2220,2220,0
20240102,173600,447565,2220,2220,2220,2220,0
20240102,173500,447565,2220,2220,2220,2220,0
20240102,173400,447565,2220,2220,2220,2220,0
20240102,173300,447565,2220,2220,2220,2220,0
20240102,173200,447565,2220,2220,2220,2220,0
20240102,173100,447565,2220,2220,2220,2220,0
20240102,173000,447565,2220,2220,2220,2220,1
20240102,172900,447565,2220,2220,2220,2220,0
20240102,172800,447565,2220,2220,2220,2220,0
20240102,172700,447565,2220,2220,2220,2220,0
20240102,172600,447565,2220,2220,2220,2220,0
20240102,172500,447565,2220,2220,2220,2220,0
20240102,172400,447565,2220,2220,2220,2220,0
20240102,172300,447565,2220,2220,2220,2220,0
20240102,172200,447565,2220,2220,2220,2220,0
20240102,172100,447565,2220,2220,2220,2220,0
20240102,172000,447565,2220,2220,2220,2220,0
20240102,171900,447565,2220,2220,2220,2220,0
20240102,171800,447565,2220,2220,2220,2220,0
20240102,171700,447565,2220,2220,2220,2220,0
20240102,171600,447565,2220,2220,2220,2220,0
20240102,171500,447565,2220,2220,2220,2220,0
20240102,171400,447565,2220,2220,2220,2220,0
20240102,171300,447565,2220,2220,2220,2220,0
20240102,171200,447565,2220,2220,2220,2220,0
20240102,171100,447565,2220,2220,2220,2220,0
20240102,171000,447565,2220,2220,2220,2220,0
20240102,170900,447565,2220,2220,2220,2220,0
20240102,170800,447565,2220,2220,2220,2220,0
20240102,170700,447565,2220,2220,2220,2220,0
20240102,170600,447565,2220,2220,2220,2220,0
20240102,170500,447565,2220,2220,2220,2220,0
20240102,170400,447565,2220,2220,2220,2220,0
20240102,170300,447565,2220,2220,2220,2220,0
20240102,170200,447565,2220,2220,2220,2220,0
20240102,170100,447565,2220,2220,2220,2220,0
20240102,170000,447565,2220,2220,2220,2220,1
20240102,165900,447565,2220,2220,2220,2220,0
20240102,165800,447565,2220,2220,2220,2220,0
20240102,165700,447565,2220,2220,2220,2220,0
20240102,165600,447565,2220,2220,2220,2220,0
20240102,165500,447565,2220,2220,2220,2220,0
20240102,165400,447565,2220,2220,2220,2220,0
20240102,165300,447565,2220,2220,2220,2220,0
20240102,165200,447565,2220,2220,2220,2220,0
20240102,165100,447565,2220,2220,2220,2220,0
20240102,165000,447565,2220,2220,2220,2220,0
20240102,164900,447565,2220,2220,2220,2220,0
20240102,164800,447565,2220,2220,2220,2220,0
20240102,164700,447565,2220,2220,2220,2220,0
20240102,164600,447565,2220,2220,2220,2220,0
20240102,164500,447565,2220,2220,2220,2220,0
20240102,164400,447565,2220,2220,2220,2220,0
20240102,164300,447565,2220,2220,2220,2220,0
20240102,164200,447565,2220,2220,2220,2220,0
20240102,164100,447565,2220,2220,2220,2220,0
20240102,164000,447565,2220,2220,2220,2220,0
20240102,163900,447565,2220,2220,2220,2220,0
20240102,163800,447565,2220,2220,2220,2220,0
20240102,163700,447565,2220,2220,2220,2220,0
20240102,163600,447565,2220,2220,2220,2220,0
20240102,163500,447565,2220,2220,2220,2220,0
20240102,163400,447565,2220,2220,2220,2220,0
20240102,163300,447565,2220,2220,2220,2220,0
20240102,163200,447565,2220,2220,2220,2220,0
20240102,163100,447565,2220,2220,2220,2220,0
20240102,163000,447565,2220,2220,2220,2220,1
20240102,162900,447565,2220,2220,2220,2220,0
20240102,162800,447565,2220,2220,2220,2220,0
20240102,162700,447565,2220,2220,2220,2220,0
20240102,162600,447565,2220,2220,2220,2220,0
20240102,162500,447565,2220,2220,2220,2220,0
20240102,162400,447565,2220,2220,2220,2220,0
20240102,162300,447565,2220,2220,2220,2220,0
20240102,162200,447565,2220,2220,2220,2220,0
20240102,162100,447565,2220,2220,2220,2220,0
20240102,162000,447565,2220,2220,2220,2220,0
20240102,161900,447565,2220,2220,2220,2220,0
20240102,161800,447565,2220,2220,2220,2220,0
20240102,161700,447565,2220,2220,2220,2220,0
20240102,161600,447565,2220,2220,2220,2220,0
20240102,161500,447565,2220,2220,2220,2220,0
20240102,161400,447565,2220,2220,2220,2220,0
20240102,161300,447565,2220,2220,2220,2220,0
20240102,161200,447565,2220,2220,2220,2220,0
20240102,161100,447565,2220,2220,2220,2220,0
20240102,161000,447565,2220,2220,2220,2220,0
20240102,160900,447565,2220,2220,2220,2220,0
20240102,160800,447565,2220,2220,2220,2220,0
20240102,160700,447565,2220,2220,2220,2220,0
20240102,160600,447565,2220,2220,2220,2220,0
20240102,160500,447565,2220,2220,2220,2220,0
20240102,160400,447565,2220,2220,2220,2220,0
20240102,160300,447565,2220,2220,2220,2220,0
20240102,160200,447565,2220,2220,2220,2220,0
20240102,160100,447565,2220,2220,2220,2220,0
20240102,160000,447565,2220,2220,2220,2220,1
20240102,155900,447565,2220,2220,2220,2220,0
20240102,155800,447565,2220,2220,2220,2220,0
20240102,155700,447565,2220,2220,2220,2220,0
20240102,155600,447565,2220,2220,2220,2220,0
20240102,155500,447565,2220,2220,2220,2220,0
20240102,155400,447565,2220,2220,2220,2220,0
20240102,155300,447565,2220,2220,2220,2220,0
20240102,155200,447565,2220,2220,2220,2220,0
20240102,155100,447565,2220,2220,2220,2220,0
20240102,155000,447565,2220,2220,2220,2220,0
20240102,154900,447565,2220,2220,2220,2220,0
20240102,154800,447565,2220,2220,2220,2220,0
20240102,154700,447565,2220,2220,2220,2220,0
20240102,154600,447565,2220,2220,2220,2220,0
20240102,154500,447565,2220,2220,2220,2220,0
20240102,154400,447565,2220,2220,2220,2220,0
20240102,154300,447565,2220,2220,2220,2220,0
20240102,154200,447565,2220,2220,2220,2220,0
20240102,154100,447565,2220,2220,2220,2220,0
20240102,154000,447565,2220,2220,2220,2220,0
20240102,153900,447565,2220,2220,2220,2220,0
20240102,153800,447565,2220,2220,2220,2220,0
20240102,153700,447565,2220,2220,2220,2220,0
20240102,153600,447565,2220,2220,2220,2220,0
20240102,153500,447565,2220,2220,2220,2220,0
20240102,153400,447565,2220,2220,2220,2220,0
20240102,153300,447565,2220,2220,2220,2220,0
20240102,153200,447565,2220,2220,2220,2220,0
20240102,153100,447565,2220,2220,2220,2220,0
20240102,153000,447565,2220,2220,2220,2220,1
20240102,152900,447565,2220,2220,2220,2220,0
20240102,152800,447565,2220,2220,2220,2220,0
20240102,152700,447565,2220,2220,2220,2220,0
20240102,152600,447565,2220,2220,2220,2220,0
20240102,152500,447565,2220,2220,2220,2220,0
20240102,152400,447565,2220,2220,2220,2220,0
20240102,152300,447565,2220,2220,2220,2220,0
20240102,152200,447565,2220,2220,2220,2220,0
20240102,152100,447565,2220,2220,2220,2220,0
20240102,152000,447565,2220,2220,2220,2220,0
20240102,151900,447565,2220,2220,2220,2220,0
20240102,151800,447565,2220,2220,2220,2220,0
20240102,151700,447565,2220,2220,2220,2220,0
20240102,151600,447565,2220,2220,2220,2220,0
20240102,151500,447565,2220,2220,2220,2220,0
20240102,151400,447565,2220,2220,2220,2220,0
20240102,151300,447565,2220,2220,2220,2220,0
20240102,151200,447565,2220,2220,2220,2220,0
20240102,151100,447565,2220,2220,2220,2220,0
20240102,151000,447565,2220,2220,2220,2220,0
20240102,150900,447565,2220,2220,2220,2220,0
20240102,150800,447565,2220,2220,2220,2220,0
20240102,150700,447565,2220,2220,2220,2220,0
20240102,150600,447565,2220,2220,2220,2220,0
20240102,150500,447565,2220,2220,2220,2220,0
20240102,150400,447565,2220,2220,2220,2220,0
20240102,150300,447565,2220,2220,2220,2220,0
20240102,150200,447565,2220,2220,2220,2220,0
20240102,150100,447565,2220,2220,2220,2220,0
20240102,150000,447565,2220,2220,2220,2220,0
20240102,145900,447565,2220,2220,2220,2220,0
20240102,145800,447565,2220,2220,2220,2220,0
20240102,145700,447565,2220,2220,2220,2220,0
20240102,145600,447565,2220,2220,2220,2220,0
20240102,145500,447565,2220,2220,2220,2220,0
20240102,145400,447565,2220,2220,2220,2220,0
20240102,145300,447565,2220,2220,2220,2220,0
20240102,145200,447565,2220,2220,2220,2220,0
20240102,145100,447565,2220,2220,2220,2220,0
20240102,145000,447565,2220,2220,2220,2220,0
20240102,144900,447565,2220,2220,2220,2220,0
20240102,144800,447565,2220,2220,2220,2220,0
20240102,144700,447565,2220,2220,2220,2220,0
20240102,144600,447565,2220,2220,2220,2220,0
20240102,144500,447565,2220,2220,2220,2220,0
20240102,144400,447565,2220,2220,2220,2220,0
20240102,144300,447565,2220,2220,2220,2220,0
20240102,144200,447565,2220,2220,2220,2220,0
20240102,144100,447565,2220,2220,2220,2220,0
20240102,144000,447565,2220,2220,2220,2220,0
20240102,143900,447565,2220,2220,2220,2220,0
20240102,143800,447565,2220,2220,2220,2220,0
20240102,143700,447565,2220,2220,2220,2220,0
20240102,143600,447565,2220,2220,2220,2220,0
20240102,143500,447565,2220,2220,2220,2220,0
20240102,143400,447565,2220,2220,2220,2220,0
20240102,143300,447565,2220,2220,2220,2220,0
20240102,143200,447565,2220,2220,2220,2220,0
20240102,143100,447565,2220,2220,2220,2220,0
20240102,143000,447565,2220,2220,2220,2220,0
20240102,142900,447565,2220,2220,2220,2220,1
20240102,142800,445345,2130,2130,2130,2130,100
20240102,142700,232345,2220,2220,2220,2220,0
20240102,142600,232345,2220,2220,2220,2220,0
20240102,142500,232345,2220,2220,2220,2220,0
20240102,142400,232345,2220,2220,2220,2220,0
20240102,142300,232345,2220,2220,2220,2220,0
20240102,142200,232345,2220,2220,2220,2220,0
20240102,142100,232345,2220,2220,2220,2220,0
20240102,142000,232345,2220,2220,2220,2220,0
20240102,141900,232345,2220,2220,2220,2220,2
20240102,141800,227905,2220,2220,2220,2220,0
20240102,141700,227905,2220,2220,2220,2220,0
20240102,141600,227905,2220,2220,2220,2220,0
20240102,141500,227905,2220,2220,2220,2220,0
20240102,141400,227905,2220,2220,2220,2220,0
20240102,141300,227905,2220,2220,2220,2220,0
20240102,141200,227905,2220,2220,2220,2220,0
20240102,141100,227905,2220,2220,2220,2220,0
20240102,141000,227905,2220,2220,2220,2220,0
20240102,140900,227905,2220,2220,2220,2220,0
20240102,140800,227905,2220,2220,2220,2220,0
20240102,140700,227905,2220,2220,2220,2220,0
20240102,140600,227905,2220,2220,2220,2220,0
20240102,140500,227905,2220,2220,2220,2220,0
20240102,140400,227905,2220,2220,2220,2220,0
20240102,140300,227905,2220,2220,2220,2220,0
20240102,140200,227905,2220,2220,2220,2220,0
20240102,140100,227905,2220,2220,2220,2220,0
20240102,140000,227905,2220,2220,2220,2220,0
20240102,135900,227905,2220,2220,2220,2220,0
20240102,135800,227905,2220,2220,2220,2220,0
20240102,135700,227905,2220,2220,2220,2220,0
20240102,135600,227905,2220,2220,2220,2220,0
20240102,135500,227905,2220,2220,2220,2220,0
20240102,135400,227905,2220,2220,2220,2220,0
20240102,135300,227905,2220,2220,2220,2220,0
20240102,135200,227905,2220,2220,2220,2220,0
20240102,135100,227905,2220,2220,2220,2220,0
20240102,135000,227905,2220,2220,2220,2220,0
20240102,134900,227905,2220,2220,2220,2220,0
20240102,134800,227905,2220,2220,2220,2220,0
20240102,134700,227905,2220,2220,2220,2220,0
20240102,134600,227905,2220,2220,2220,2220,0
20240102,134500,227905,2220,2220,2220,2220,0
20240102,134400,227905,2220,2220,2220,2220,0
20240102,134300,227905,2220,2220,2220,2220,0
20240102,134200,227905,2220,2220,2220,2220,0
20240102,134100,227905,2220,2220,2220,2220,0
20240102,134000,227905,2220,2220,2220,2220,0
20240102,133900,227905,2220,2220,2220,2220,0
20240102,133800,227905,2220,2220,2220,2220,0
20240102,133700,227905,2220,2220,2220,2220,0
20240102,133600,227905,2220,2220,2220,2220,0
20240102,133500,227905,2220,2220,2220,2220,0
20240102,133400,227905,2220,2220,2220,2220,0
20240102,133300,227905,2220,2220,2220,2220,0
20240102,133200,227905,2220,2220,2220,2220,0
20240102,133100,227905,2220,2220,2220,2220,0
20240102,133000,227905,2220,2220,2220,2220,0
20240102,132900,227905,2220,2220,2220,2220,0
20240102,132800,227905,2220,2220,2220,2220,0
20240102,132700,227905,2220,2220,2220,2220,0
20240102,132600,227905,2220,2220,2220,2220,0
20240102,132500,227905,2220,2220,2220,2220,0
20240102,132400,227905,2220,2220,2220,2220,0
20240102,132300,227905,2220,2220,2220,2220,0
20240102,132200,227905,2220,2220,2220,2220,0
20240102,132100,227905,2220,2220,2220,2220,0
20240102,132000,227905,2220,2220,2220,2220,0
20240102,131900,227905,2220,2220,2220,2220,0
20240102,131800,227905,2220,2220,2220,2220,0
20240102,131700,227905,2220,2220,2220,2220,0
20240102,131600,227905,2220,2220,2220,2220,0
20240102,131500,227905,2220,2220,2220,2220,0
20240102,131400,227905,2220,2220,2220,2220,0
20240102,131300,227905,2220,2220,2220,2220,0
20240102,131200,227905,2220,2220,2220,2220,0
20240102,131100,227905,2220,2220,2220,2220,0
20240102,131000,227905,2220,2220,2220,2220,0
20240102,130900,227905,2220,2220,2220,2220,0
20240102,130800,227905,2220,2220,2220,2220,0
20240102,130700,227905,2220,2220,2220,2220,0
20240102,130600,227905,2220,2220,2220,2220,0
20240102,130500,227905,2220,2220,2220,2220,0
20240102,130400,227905,2220,2220,2220,2220,0
20240102,130300,227905,2220,2220,2220,2220,0
20240102,130200,227905,2220,2220,2220,2220,0
20240102,130100,227905,2220,2220,2220,2220,0
20240102,130000,227905,2220,2220,2220,2220,0
20240102,125900,227905,2220,2220,2220,2220,0
20240102,125800,227905,2220,2220,2220,2220,0
20240102,125700,227905,2220,2220,2220,2220,0
20240102,125600,227905,2220,2220,2220,2220,0
20240102,125500,227905,2220,2220,2220,2220,0
20240102,125400,227905,2220,2220,2220,2220,0
20240102,125300,227905,2220,2220,2220,2220,0
20240102,125200,227905,2220,2220,2220,2220,0
20240102,125100,227905,2220,2220,2220,2220,0
20240102,125000,227905,2220,2220,2220,2220,0
20240102,124900,227905,2220,2220,2220,2220,0
20240102,124800,227905,2220,2220,2220,2220,0
20240102,124700,227905,2220,2220,2220,2220,0
20240102,124600,227905,2220,2220,2220,2220,0
20240102,124500,227905,2220,2220,2220,2220,0
20240102,124400,227905,2220,2220,2220,2220,0
20240102,124300,227905,2220,2220,2220,2220,0
20240102,124200,227905,2220,2220,2220,2220,0
20240102,124100,227905,2220,2220,2220,2220,0
20240102,124000,227905,2220,2220,2220,2220,0
20240102,123900,227905,2220,2220,2220,2220,0
20240102,123800,227905,2220,2220,2220,2220,0
20240102,123700,227905,2220,2220,2220,2220,0
20240102,123600,227905,2220,2220,2220,2220,0
20240102,123500,227905,2220,2220,2220,2220,0
20240102,123400,227905,2220,2220,2220,2220,0
20240102,123300,227905,2220,2220,2220,2220,0
20240102,123200,227905,2220,2220,2220,2220,0
20240102,123100,227905,2220,2220,2220,2220,0
20240102,123000,227905,2220,2220,2220,2220,0
20240102,122900,227905,2220,2220,2220,2220,0
20240102,122800,227905,2220,2220,2220,2220,0
20240102,122700,227905,2220,2220,2220,2220,0
20240102,122600,227905,2220,2220,2220,2220,0
20240102,122500,227905,2220,2220,2220,2220,0
20240102,122400,227905,2220,2220,2220,2220,0
20240102,122300,227905,2220,2220,2220,2220,0
20240102,122200,227905,2220,2220,2220,2220,0
20240102,122100,227905,2220,2220,2220,2220,0
20240102,122000,227905,2220,2220,2220,2220,0
20240102,121900,227905,2220,2220,2220,2220,0
20240102,121800,227905,2220,2220,2220,2220,0
20240102,121700,227905,2220,2220,2220,2220,0
20240102,121600,227905,2220,2220,2220,2220,0
20240102,121500,227905,2220,2220,2220,2220,0
20240102,121400,227905,2220,2220,2220,2220,0
20240102,121300,227905,2220,2220,2220,2220,0
20240102,121200,227905,2220,2220,2220,2220,0
20240102,121100,227905,2220,2220,2220,2220,0
20240102,121000,227905,2220,2220,2220,2220,0
20240102,120900,227905,2220,2220,2220,2220,0
20240102,120800,227905,2220,2220,2220,2220,0
20240102,120700,227905,2220,2220,2220,2220,0
20240102,120600,227905,2220,2220,2220,2220,0
20240102,120500,227905,2220,2220,2220,2220,0
20240102,120400,227905,2220,2220,2220,2220,0
20240102,120300,227905,2220,2220,2220,2220,0
20240102,120200,227905,2220,2220,2220,2220,0
20240102,120100,227905,2220,2220,2220,2220,0
20240102,120000,227905,2220,2220,2220,2220,0
20240102,115900,227905,2220,2220,2220,2220,0
20240102,115800,227905,2220,2220,2220,2220,1
20240102,115700,225685,2225,2225,2225,2225,0
20240102,115600,225685,2225,2225,2225,2225,0
20240102,115500,225685,2225,2225,2225,2225,0
20240102,115400,225685,2225,2225,2225,2225,0
20240102,115300,225685,2225,2225,2225,2225,0
20240102,115200,225685,2225,2225,2225,2225,0
20240102,115100,225685,2225,2225,2225,2225,0
20240102,115000,225685,2225,2225,2225,2225,0
20240102,114900,225685,2225,2225,2225,2225,0
20240102,114800,225685,2225,2225,2225,2225,0
20240102,114700,225685,2225,2225,2225,2225,0
20240102,114600,225685,2225,2225,2225,2225,0
20240102,114500,225685,2225,2225,2225,2225,0
20240102,114400,225685,2225,2225,2225,2225,0
20240102,114300,225685,2225,2225,2225,2225,0
20240102,114200,225685,2225,2225,2225,2225,0
20240102,114100,225685,2225,2225,2225,2225,0
20240102,114000,225685,2225,2225,2225,2225,0
20240102,113900,225685,2225,2225,2225,2225,0
20240102,113800,225685,2225,2225,2225,2225,0
20240102,113700,225685,2225,2225,2225,2225,0
20240102,113600,225685,2225,2225,2225,2225,0
20240102,113500,225685,2225,2225,2225,2225,0
20240102,113400,225685,2225,2225,2225,2225,0
20240102,113300,225685,2225,2225,2225,2225,0
20240102,113200,225685,2225,2225,2225,2225,0
20240102,113100,225685,2225,2225,2225,2225,0
20240102,113000,225685,2225,2225,2225,2225,0
20240102,112900,225685,2225,2225,2225,2225,0
20240102,112800,225685,2225,2225,2225,2225,0
20240102,112700,225685,2225,2225,2225,2225,0
20240102,112600,225685,2225,2225,2225,2225,0
20240102,112500,225685,2225,2225,2225,2225,0
20240102,112400,225685,2225,2225,2225,2225,0
20240102,112300,225685,2225,2225,2225,2225,0
20240102,112200,225685,2225,2225,2225,2225,0
20240102,112100,225685,2225,2225,2225,2225,0
20240102,112000,225685,2225,2225,2225,2225,0
20240102,111900,225685,2225,2225,2225,2225,0
20240102,111800,225685,2225,2225,2225,2225,0
20240102,111700,225685,2225,2225,2225,2225,0
20240102,111600,225685,2225,2225,2225,2225,0
20240102,111500,225685,2225,2225,2225,2225,0
20240102,111400,225685,2225,2225,2225,2225,0
20240102,111300,225685,2225,2225,2225,2225,0
20240102,111200,225685,2225,2225,2225,2225,0
20240102,111100,225685,2225,2225,2225,2225,0
20240102,111000,225685,2225,2225,2225,2225,0
20240102,110900,225685,2225,2225,2225,2225,0
20240102,110800,225685,2225,2225,2225,2225,0
20240102,110700,225685,2225,2225,2225,2225,0
20240102,110600,225685,2225,2225,2225,2225,0
20240102,110500,225685,2225,2225,2225,2225,0
20240102,110400,225685,2225,2225,2225,2225,0
20240102,110300,225685,2225,2225,2225,2225,0
20240102,110200,225685,2225,2225,2225,2225,0
20240102,110100,225685,2225,2225,2225,2225,0
20240102,110000,225685,2225,2225,2225,2225,0
20240102,105900,225685,2225,2225,2225,2225,0
20240102,105800,225685,2225,2225,2225,2225,0
20240102,105700,225685,2225,2225,2225,2225,0
20240102,105600,225685,2225,2225,2225,2225,0
20240102,105500,225685,2225,2225,2225,2225,0
20240102,105400,225685,2225,2225,2225,2225,0
20240102,105300,225685,2225,2225,2225,2225,0
20240102,105200,225685,2225,2225,2225,2225,0
20240102,105100,225685,2225,2225,2225,2225,0
20240102,105000,225685,2225,2225,2225,2225,1
20240102,104900,223460,2230,2230,2230,2230,0
20240102,104800,223460,2230,2230,2230,2230,0
20240102,104700,223460,2230,2230,2230,2230,0
20240102,104600,223460,2230,2230,2230,2230,0
20240102,104500,223460,2230,2230,2230,2230,0
20240102,104400,223460,2230,2230,2230,2230,0
20240102,104300,223460,2230,2230,2230,2230,0
20240102,104200,223460,2230,2230,2230,2230,0
20240102,104100,223460,2230,2230,2230,2230,0
20240102,104000,223460,2230,2230,2230,2230,0
20240102,103900,223460,2230,2230,2230,2230,0
20240102,103800,223460,2230,2230,2230,2230,0
20240102,103700,223460,2230,2230,2230,2230,0
20240102,103600,223460,2230,2230,2230,2230,0
20240102,103500,223460,2230,2230,2230,2230,0
20240102,103400,223460,2230,2230,2230,2230,0
20240102,103300,223460,2230,2230,2230,2230,0
20240102,103200,223460,2230,2230,2230,2230,0
20240102,103100,223460,2230,2230,2230,2230,0
20240102,103000,223460,2230,2230,2230,2230,0
20240102,102900,223460,2230,2230,2230,2230,0
20240102,102800,223460,2230,2230,2230,2230,0
20240102,102700,223460,2230,2230,2230,2230,0
20240102,102600,223460,2230,2230,2230,2230,0
20240102,102500,223460,2230,2230,2230,2230,0
20240102,102400,223460,2230,2230,2230,2230,0
20240102,102300,223460,2230,2230,2230,2230,0
20240102,102200,223460,2230,2230,2230,2230,0
20240102,102100,223460,2230,2230,2230,2230,1
20240102,102000,221230,2150,2150,2150,2150,0
20240102,101900,221230,2150,2150,2150,2150,0
20240102,101800,221230,2150,2150,2150,2150,0
20240102,101700,221230,2150,2150,2150,2150,50
20240102,101600,113730,2230,2230,2230,2230,0
20240102,101500,113730,2230,2230,2230,2230,0
20240102,101400,113730,2230,2230,2230,2230,0
20240102,101300,113730,2230,2230,2230,2230,0
20240102,101200,113730,2230,2230,2230,2230,0
20240102,101100,113730,2230,2230,2230,2230,50
20240102,101000,2230,2230,2230,2230,2230,0
20240102,100900,2230,2230,2230,2230,2230,0
20240102,100800,2230,2230,2230,2230,2230,0
20240102,100700,2230,2230,2230,2230,2230,0
20240102,100600,2230,2230,2230,2230,2230,0
20240102,100500,2230,2230,2230,2230,2230,0
20240102,100400,2230,2230,2230,2230,2230,0
20240102,100300,2230,2230,2230,2230,2230,0
20240102,100200,2230,2230,2230,2230,2230,0
20240102,100100,2230,2230,2230,2230,2230,0
20240102,100000,2230,2230,2230,2230,2230,1