KissMeData/299480/min/candle-20240104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,210800,5479,498,498,498,498,10
20240104,210700,5479,498,498,498,498,0
20240104,210600,5479,498,498,498,498,0
20240104,210500,5479,498,498,498,498,0
20240104,210400,5479,498,498,498,498,0
20240104,210300,5479,498,498,498,498,0
20240104,210200,5479,498,498,498,498,0
20240104,210100,5479,498,498,498,498,0
20240104,210000,5479,498,498,498,498,0
20240104,205900,5479,498,498,498,498,0
20240104,205800,5479,498,498,498,498,0
20240104,205700,5479,498,498,498,498,0
20240104,205600,5479,498,498,498,498,0
20240104,205500,5479,498,498,498,498,0
20240104,205400,5479,498,498,498,498,0
20240104,205300,5479,498,498,498,498,0
20240104,205200,5479,498,498,498,498,0
20240104,205100,5479,498,498,498,498,0
20240104,205000,5479,498,498,498,498,0
20240104,204900,5479,498,498,498,498,0
20240104,204800,5479,498,498,498,498,0
20240104,204700,5479,498,498,498,498,0
20240104,204600,5479,498,498,498,498,0
20240104,204500,5479,498,498,498,498,0
20240104,204400,5479,498,498,498,498,0
20240104,204300,5479,498,498,498,498,0
20240104,204200,5479,498,498,498,498,0
20240104,204100,5479,498,498,498,498,0
20240104,204000,5479,498,498,498,498,0
20240104,203900,5479,498,498,498,498,0
20240104,203800,5479,498,498,498,498,10
20240104,203700,5479,498,498,498,498,0
20240104,203600,5479,498,498,498,498,0
20240104,203500,5479,498,498,498,498,0
20240104,203400,5479,498,498,498,498,0
20240104,203300,5479,498,498,498,498,0
20240104,203200,5479,498,498,498,498,0
20240104,203100,5479,498,498,498,498,0
20240104,203000,5479,498,498,498,498,0
20240104,202900,5479,498,498,498,498,0
20240104,202800,5479,498,498,498,498,0
20240104,202700,5479,498,498,498,498,0
20240104,202600,5479,498,498,498,498,0
20240104,202500,5479,498,498,498,498,0
20240104,202400,5479,498,498,498,498,0
20240104,202300,5479,498,498,498,498,0
20240104,202200,5479,498,498,498,498,0
20240104,202100,5479,498,498,498,498,0
20240104,202000,5479,498,498,498,498,0
20240104,201900,5479,498,498,498,498,0
20240104,201800,5479,498,498,498,498,0
20240104,201700,5479,498,498,498,498,0
20240104,201600,5479,498,498,498,498,0
20240104,201500,5479,498,498,498,498,0
20240104,201400,5479,498,498,498,498,0
20240104,201300,5479,498,498,498,498,0
20240104,201200,5479,498,498,498,498,0
20240104,201100,5479,498,498,498,498,0
20240104,201000,5479,498,498,498,498,0
20240104,200900,5479,498,498,498,498,0
20240104,200800,5479,498,498,498,498,10
20240104,200700,5479,498,498,498,498,0
20240104,200600,5479,498,498,498,498,0
20240104,200500,5479,498,498,498,498,0
20240104,200400,5479,498,498,498,498,0
20240104,200300,5479,498,498,498,498,0
20240104,200200,5479,498,498,498,498,0
20240104,200100,5479,498,498,498,498,0
20240104,200000,5479,498,498,498,498,0
20240104,195900,5479,498,498,498,498,0
20240104,195800,5479,498,498,498,498,0
20240104,195700,5479,498,498,498,498,0
20240104,195600,5479,498,498,498,498,0
20240104,195500,5479,498,498,498,498,0
20240104,195400,5479,498,498,498,498,0
20240104,195300,5479,498,498,498,498,0
20240104,195200,5479,498,498,498,498,0
20240104,195100,5479,498,498,498,498,0
20240104,195000,5479,498,498,498,498,0
20240104,194900,5479,498,498,498,498,0
20240104,194800,5479,498,498,498,498,0
20240104,194700,5479,498,498,498,498,0
20240104,194600,5479,498,498,498,498,0
20240104,194500,5479,498,498,498,498,0
20240104,194400,5479,498,498,498,498,0
20240104,194300,5479,498,498,498,498,0
20240104,194200,5479,498,498,498,498,0
20240104,194100,5479,498,498,498,498,0
20240104,194000,5479,498,498,498,498,0
20240104,193900,5479,498,498,498,498,0
20240104,193800,5479,498,498,498,498,10
20240104,193700,5479,498,498,498,498,0
20240104,193600,5479,498,498,498,498,0
20240104,193500,5479,498,498,498,498,0
20240104,193400,5479,498,498,498,498,0
20240104,193300,5479,498,498,498,498,0
20240104,193200,5479,498,498,498,498,0
20240104,193100,5479,498,498,498,498,0
20240104,193000,5479,498,498,498,498,0
20240104,192900,5479,498,498,498,498,0
20240104,192800,5479,498,498,498,498,0
20240104,192700,5479,498,498,498,498,0
20240104,192600,5479,498,498,498,498,0
20240104,192500,5479,498,498,498,498,0
20240104,192400,5479,498,498,498,498,0
20240104,192300,5479,498,498,498,498,0
20240104,192200,5479,498,498,498,498,0
20240104,192100,5479,498,498,498,498,0
20240104,192000,5479,498,498,498,498,0
20240104,191900,5479,498,498,498,498,0
20240104,191800,5479,498,498,498,498,0
20240104,191700,5479,498,498,498,498,0
20240104,191600,5479,498,498,498,498,0
20240104,191500,5479,498,498,498,498,0
20240104,191400,5479,498,498,498,498,0
20240104,191300,5479,498,498,498,498,0
20240104,191200,5479,498,498,498,498,0
20240104,191100,5479,498,498,498,498,0
20240104,191000,5479,498,498,498,498,0
20240104,190900,5479,498,498,498,498,0
20240104,190800,5479,498,498,498,498,10
20240104,190700,5479,498,498,498,498,0
20240104,190600,5479,498,498,498,498,0
20240104,190500,5479,498,498,498,498,0
20240104,190400,5479,498,498,498,498,0
20240104,190300,5479,498,498,498,498,0
20240104,190200,5479,498,498,498,498,0
20240104,190100,5479,498,498,498,498,0
20240104,190000,5479,498,498,498,498,0
20240104,185900,5479,498,498,498,498,0
20240104,185800,5479,498,498,498,498,0
20240104,185700,5479,498,498,498,498,0
20240104,185600,5479,498,498,498,498,0
20240104,185500,5479,498,498,498,498,0
20240104,185400,5479,498,498,498,498,0
20240104,185300,5479,498,498,498,498,0
20240104,185200,5479,498,498,498,498,0
20240104,185100,5479,498,498,498,498,0
20240104,185000,5479,498,498,498,498,0
20240104,184900,5479,498,498,498,498,0
20240104,184800,5479,498,498,498,498,0
20240104,184700,5479,498,498,498,498,0
20240104,184600,5479,498,498,498,498,0
20240104,184500,5479,498,498,498,498,0
20240104,184400,5479,498,498,498,498,0
20240104,184300,5479,498,498,498,498,0
20240104,184200,5479,498,498,498,498,0
20240104,184100,5479,498,498,498,498,0
20240104,184000,5479,498,498,498,498,0
20240104,183900,5479,498,498,498,498,0
20240104,183800,5479,498,498,498,498,10
20240104,183700,5479,498,498,498,498,0
20240104,183600,5479,498,498,498,498,0
20240104,183500,5479,498,498,498,498,0
20240104,183400,5479,498,498,498,498,0
20240104,183300,5479,498,498,498,498,0
20240104,183200,5479,498,498,498,498,0
20240104,183100,5479,498,498,498,498,0
20240104,183000,5479,498,498,498,498,0
20240104,182900,5479,498,498,498,498,0
20240104,182800,5479,498,498,498,498,0
20240104,182700,5479,498,498,498,498,0
20240104,182600,5479,498,498,498,498,0
20240104,182500,5479,498,498,498,498,0
20240104,182400,5479,498,498,498,498,0
20240104,182300,5479,498,498,498,498,0
20240104,182200,5479,498,498,498,498,0
20240104,182100,5479,498,498,498,498,0
20240104,182000,5479,498,498,498,498,0
20240104,181900,5479,498,498,498,498,0
20240104,181800,5479,498,498,498,498,0
20240104,181700,5479,498,498,498,498,0
20240104,181600,5479,498,498,498,498,0
20240104,181500,5479,498,498,498,498,0
20240104,181400,5479,498,498,498,498,0
20240104,181300,5479,498,498,498,498,0
20240104,181200,5479,498,498,498,498,0
20240104,181100,5479,498,498,498,498,0
20240104,181000,5479,498,498,498,498,0
20240104,180900,5479,498,498,498,498,0
20240104,180800,5479,498,498,498,498,10
20240104,180700,5479,498,498,498,498,0
20240104,180600,5479,498,498,498,498,0
20240104,180500,5479,498,498,498,498,0
20240104,180400,5479,498,498,498,498,0
20240104,180300,5479,498,498,498,498,0
20240104,180200,5479,498,498,498,498,0
20240104,180100,5479,498,498,498,498,0
20240104,180000,5479,498,498,498,498,0
20240104,175900,5479,498,498,498,498,0
20240104,175800,5479,498,498,498,498,0
20240104,175700,5479,498,498,498,498,0
20240104,175600,5479,498,498,498,498,0
20240104,175500,5479,498,498,498,498,0
20240104,175400,5479,498,498,498,498,0
20240104,175300,5479,498,498,498,498,0
20240104,175200,5479,498,498,498,498,0
20240104,175100,5479,498,498,498,498,0
20240104,175000,5479,498,498,498,498,0
20240104,174900,5479,498,498,498,498,0
20240104,174800,5479,498,498,498,498,0
20240104,174700,5479,498,498,498,498,0
20240104,174600,5479,498,498,498,498,0
20240104,174500,5479,498,498,498,498,0
20240104,174400,5479,498,498,498,498,0
20240104,174300,5479,498,498,498,498,0
20240104,174200,5479,498,498,498,498,0
20240104,174100,5479,498,498,498,498,0
20240104,174000,5479,498,498,498,498,0
20240104,173900,5479,498,498,498,498,0
20240104,173800,5479,498,498,498,498,10
20240104,173700,5479,498,498,498,498,0
20240104,173600,5479,498,498,498,498,0
20240104,173500,5479,498,498,498,498,0
20240104,173400,5479,498,498,498,498,0
20240104,173300,5479,498,498,498,498,0
20240104,173200,5479,498,498,498,498,0
20240104,173100,5479,498,498,498,498,0
20240104,173000,5479,498,498,498,498,0
20240104,172900,5479,498,498,498,498,0
20240104,172800,5479,498,498,498,498,0
20240104,172700,5479,498,498,498,498,0
20240104,172600,5479,498,498,498,498,0
20240104,172500,5479,498,498,498,498,0
20240104,172400,5479,498,498,498,498,0
20240104,172300,5479,498,498,498,498,0
20240104,172200,5479,498,498,498,498,0
20240104,172100,5479,498,498,498,498,0
20240104,172000,5479,498,498,498,498,0
20240104,171900,5479,498,498,498,498,0
20240104,171800,5479,498,498,498,498,0
20240104,171700,5479,498,498,498,498,0
20240104,171600,5479,498,498,498,498,0
20240104,171500,5479,498,498,498,498,0
20240104,171400,5479,498,498,498,498,0
20240104,171300,5479,498,498,498,498,0
20240104,171200,5479,498,498,498,498,0
20240104,171100,5479,498,498,498,498,0
20240104,171000,5479,498,498,498,498,0
20240104,170900,5479,498,498,498,498,0
20240104,170800,5479,498,498,498,498,10
20240104,170700,5479,498,498,498,498,0
20240104,170600,5479,498,498,498,498,0
20240104,170500,5479,498,498,498,498,0
20240104,170400,5479,498,498,498,498,0
20240104,170300,5479,498,498,498,498,0
20240104,170200,5479,498,498,498,498,0
20240104,170100,5479,498,498,498,498,0
20240104,170000,5479,498,498,498,498,0
20240104,165900,5479,498,498,498,498,0
20240104,165800,5479,498,498,498,498,0
20240104,165700,5479,498,498,498,498,0
20240104,165600,5479,498,498,498,498,0
20240104,165500,5479,498,498,498,498,0
20240104,165400,5479,498,498,498,498,0
20240104,165300,5479,498,498,498,498,0
20240104,165200,5479,498,498,498,498,0
20240104,165100,5479,498,498,498,498,0
20240104,165000,5479,498,498,498,498,0
20240104,164900,5479,498,498,498,498,0
20240104,164800,5479,498,498,498,498,0
20240104,164700,5479,498,498,498,498,0
20240104,164600,5479,498,498,498,498,0
20240104,164500,5479,498,498,498,498,0
20240104,164400,5479,498,498,498,498,0
20240104,164300,5479,498,498,498,498,0
20240104,164200,5479,498,498,498,498,0
20240104,164100,5479,498,498,498,498,0
20240104,164000,5479,498,498,498,498,0
20240104,163900,5479,498,498,498,498,0
20240104,163800,5479,498,498,498,498,10
20240104,163700,5479,498,498,498,498,0
20240104,163600,5479,498,498,498,498,0
20240104,163500,5479,498,498,498,498,0
20240104,163400,5479,498,498,498,498,0
20240104,163300,5479,498,498,498,498,0
20240104,163200,5479,498,498,498,498,0
20240104,163100,5479,498,498,498,498,0
20240104,163000,5479,498,498,498,498,0
20240104,162900,5479,498,498,498,498,0
20240104,162800,5479,498,498,498,498,0
20240104,162700,5479,498,498,498,498,0
20240104,162600,5479,498,498,498,498,0
20240104,162500,5479,498,498,498,498,0
20240104,162400,5479,498,498,498,498,0
20240104,162300,5479,498,498,498,498,0
20240104,162200,5479,498,498,498,498,0
20240104,162100,5479,498,498,498,498,0
20240104,162000,5479,498,498,498,498,0
20240104,161900,5479,498,498,498,498,0
20240104,161800,5479,498,498,498,498,0
20240104,161700,5479,498,498,498,498,0
20240104,161600,5479,498,498,498,498,0
20240104,161500,5479,498,498,498,498,0
20240104,161400,5479,498,498,498,498,0
20240104,161300,5479,498,498,498,498,0
20240104,161200,5479,498,498,498,498,0
20240104,161100,5479,498,498,498,498,0
20240104,161000,5479,498,498,498,498,0
20240104,160900,5479,498,498,498,498,0
20240104,160800,5479,498,498,498,498,10
20240104,160700,5479,498,498,498,498,0
20240104,160600,5479,498,498,498,498,0
20240104,160500,5479,498,498,498,498,0
20240104,160400,5479,498,498,498,498,0
20240104,160300,5479,498,498,498,498,0
20240104,160200,5479,498,498,498,498,0
20240104,160100,5479,498,498,498,498,0
20240104,160000,5479,498,498,498,498,0
20240104,155900,5479,498,498,498,498,0
20240104,155800,5479,498,498,498,498,0
20240104,155700,5479,498,498,498,498,0
20240104,155600,5479,498,498,498,498,0
20240104,155500,5479,498,498,498,498,0
20240104,155400,5479,498,498,498,498,0
20240104,155300,5479,498,498,498,498,0
20240104,155200,5479,498,498,498,498,0
20240104,155100,5479,498,498,498,498,0
20240104,155000,5479,498,498,498,498,0
20240104,154900,5479,498,498,498,498,0
20240104,154800,5479,498,498,498,498,0
20240104,154700,5479,498,498,498,498,0
20240104,154600,5479,498,498,498,498,0
20240104,154500,5479,498,498,498,498,0
20240104,154400,5479,498,498,498,498,0
20240104,154300,5479,498,498,498,498,0
20240104,154200,5479,498,498,498,498,0
20240104,154100,5479,498,498,498,498,0
20240104,154000,5479,498,498,498,498,0
20240104,153900,5479,498,498,498,498,0
20240104,153800,5479,498,498,498,498,10
20240104,153700,5479,498,498,498,498,0
20240104,153600,5479,498,498,498,498,0
20240104,153500,5479,498,498,498,498,0
20240104,153400,5479,498,498,498,498,0
20240104,153300,5479,498,498,498,498,0
20240104,153200,5479,498,498,498,498,0
20240104,153100,5479,498,498,498,498,0
20240104,153000,5479,498,498,498,498,10
20240104,152900,499,499,499,499,499,0
20240104,152800,499,499,499,499,499,0
20240104,152700,499,499,499,499,499,0
20240104,152600,499,499,499,499,499,0
20240104,152500,499,499,499,499,499,0
20240104,152400,499,499,499,499,499,0
20240104,152300,499,499,499,499,499,0
20240104,152200,499,499,499,499,499,0
20240104,152100,499,499,499,499,499,0
20240104,152000,499,499,499,499,499,0
20240104,151900,499,499,499,499,499,0
20240104,151800,499,499,499,499,499,0
20240104,151700,499,499,499,499,499,0
20240104,151600,499,499,499,499,499,0
20240104,151500,499,499,499,499,499,0
20240104,151400,499,499,499,499,499,0
20240104,151300,499,499,499,499,499,0
20240104,151200,499,499,499,499,499,0
20240104,151100,499,499,499,499,499,0
20240104,151000,499,499,499,499,499,0
20240104,150900,499,499,499,499,499,0
20240104,150800,499,499,499,499,499,0
20240104,150700,499,499,499,499,499,0
20240104,150600,499,499,499,499,499,0
20240104,150500,499,499,499,499,499,0
20240104,150400,499,499,499,499,499,0
20240104,150300,499,499,499,499,499,0
20240104,150200,499,499,499,499,499,0
20240104,150100,499,499,499,499,499,0
20240104,150000,499,499,499,499,499,0
20240104,145900,499,499,499,499,499,0
20240104,145800,499,499,499,499,499,0
20240104,145700,499,499,499,499,499,0
20240104,145600,499,499,499,499,499,0
20240104,145500,499,499,499,499,499,0
20240104,145400,499,499,499,499,499,0
20240104,145300,499,499,499,499,499,0
20240104,145200,499,499,499,499,499,0
20240104,145100,499,499,499,499,499,0
20240104,145000,499,499,499,499,499,0
20240104,144900,499,499,499,499,499,0
20240104,144800,499,499,499,499,499,0
20240104,144700,499,499,499,499,499,0
20240104,144600,499,499,499,499,499,0
20240104,144500,499,499,499,499,499,0
20240104,144400,499,499,499,499,499,0
20240104,144300,499,499,499,499,499,0
20240104,144200,499,499,499,499,499,0
20240104,144100,499,499,499,499,499,0
20240104,144000,499,499,499,499,499,0
20240104,143900,499,499,499,499,499,0
20240104,143800,499,499,499,499,499,0
20240104,143700,499,499,499,499,499,0
20240104,143600,499,499,499,499,499,0
20240104,143500,499,499,499,499,499,0
20240104,143400,499,499,499,499,499,0
20240104,143300,499,499,499,499,499,0
20240104,143200,499,499,499,499,499,0
20240104,143100,499,499,499,499,499,0
20240104,143000,499,499,499,499,499,0
20240104,142900,499,499,499,499,499,0
20240104,142800,499,499,499,499,499,0
20240104,142700,499,499,499,499,499,0
20240104,142600,499,499,499,499,499,0
20240104,142500,499,499,499,499,499,0
20240104,142400,499,499,499,499,499,0
20240104,142300,499,499,499,499,499,0
20240104,142200,499,499,499,499,499,0
20240104,142100,499,499,499,499,499,0
20240104,142000,499,499,499,499,499,0
20240104,141900,499,499,499,499,499,0
20240104,141800,499,499,499,499,499,0
20240104,141700,499,499,499,499,499,0
20240104,141600,499,499,499,499,499,0
20240104,141500,499,499,499,499,499,0
20240104,141400,499,499,499,499,499,0
20240104,141300,499,499,499,499,499,0
20240104,141200,499,499,499,499,499,0
20240104,141100,499,499,499,499,499,0
20240104,141000,499,499,499,499,499,0
20240104,140900,499,499,499,499,499,0
20240104,140800,499,499,499,499,499,0
20240104,140700,499,499,499,499,499,0
20240104,140600,499,499,499,499,499,0
20240104,140500,499,499,499,499,499,0
20240104,140400,499,499,499,499,499,0
20240104,140300,499,499,499,499,499,0
20240104,140200,499,499,499,499,499,0
20240104,140100,499,499,499,499,499,0
20240104,140000,499,499,499,499,499,0
20240104,135900,499,499,499,499,499,0
20240104,135800,499,499,499,499,499,0
20240104,135700,499,499,499,499,499,0
20240104,135600,499,499,499,499,499,0
20240104,135500,499,499,499,499,499,0
20240104,135400,499,499,499,499,499,0
20240104,135300,499,499,499,499,499,0
20240104,135200,499,499,499,499,499,0
20240104,135100,499,499,499,499,499,0
20240104,135000,499,499,499,499,499,0
20240104,134900,499,499,499,499,499,0
20240104,134800,499,499,499,499,499,0
20240104,134700,499,499,499,499,499,0
20240104,134600,499,499,499,499,499,0
20240104,134500,499,499,499,499,499,0
20240104,134400,499,499,499,499,499,0
20240104,134300,499,499,499,499,499,0
20240104,134200,499,499,499,499,499,0
20240104,134100,499,499,499,499,499,0
20240104,134000,499,499,499,499,499,0
20240104,133900,499,499,499,499,499,0
20240104,133800,499,499,499,499,499,0
20240104,133700,499,499,499,499,499,0
20240104,133600,499,499,499,499,499,0
20240104,133500,499,499,499,499,499,0
20240104,133400,499,499,499,499,499,0
20240104,133300,499,499,499,499,499,0
20240104,133200,499,499,499,499,499,0
20240104,133100,499,499,499,499,499,0
20240104,133000,499,499,499,499,499,0
20240104,132900,499,499,499,499,499,0
20240104,132800,499,499,499,499,499,0
20240104,132700,499,499,499,499,499,0
20240104,132600,499,499,499,499,499,0
20240104,132500,499,499,499,499,499,0
20240104,132400,499,499,499,499,499,0
20240104,132300,499,499,499,499,499,0
20240104,132200,499,499,499,499,499,0
20240104,132100,499,499,499,499,499,0
20240104,132000,499,499,499,499,499,0
20240104,131900,499,499,499,499,499,0
20240104,131800,499,499,499,499,499,0
20240104,131700,499,499,499,499,499,0
20240104,131600,499,499,499,499,499,0
20240104,131500,499,499,499,499,499,0
20240104,131400,499,499,499,499,499,0
20240104,131300,499,499,499,499,499,0
20240104,131200,499,499,499,499,499,0
20240104,131100,499,499,499,499,499,0
20240104,131000,499,499,499,499,499,0
20240104,130900,499,499,499,499,499,0
20240104,130800,499,499,499,499,499,0
20240104,130700,499,499,499,499,499,0
20240104,130600,499,499,499,499,499,0
20240104,130500,499,499,499,499,499,0
20240104,130400,499,499,499,499,499,0
20240104,130300,499,499,499,499,499,0
20240104,130200,499,499,499,499,499,0
20240104,130100,499,499,499,499,499,0
20240104,130000,499,499,499,499,499,0
20240104,125900,499,499,499,499,499,0
20240104,125800,499,499,499,499,499,0
20240104,125700,499,499,499,499,499,0
20240104,125600,499,499,499,499,499,0
20240104,125500,499,499,499,499,499,0
20240104,125400,499,499,499,499,499,0
20240104,125300,499,499,499,499,499,0
20240104,125200,499,499,499,499,499,0
20240104,125100,499,499,499,499,499,0
20240104,125000,499,499,499,499,499,0
20240104,124900,499,499,499,499,499,0
20240104,124800,499,499,499,499,499,0
20240104,124700,499,499,499,499,499,0
20240104,124600,499,499,499,499,499,0
20240104,124500,499,499,499,499,499,0
20240104,124400,499,499,499,499,499,0
20240104,124300,499,499,499,499,499,0
20240104,124200,499,499,499,499,499,0
20240104,124100,499,499,499,499,499,0
20240104,124000,499,499,499,499,499,0
20240104,123900,499,499,499,499,499,0
20240104,123800,499,499,499,499,499,0
20240104,123700,499,499,499,499,499,0
20240104,123600,499,499,499,499,499,0
20240104,123500,499,499,499,499,499,0
20240104,123400,499,499,499,499,499,0
20240104,123300,499,499,499,499,499,0
20240104,123200,499,499,499,499,499,0
20240104,123100,499,499,499,499,499,0
20240104,123000,499,499,499,499,499,0
20240104,122900,499,499,499,499,499,0
20240104,122800,499,499,499,499,499,0
20240104,122700,499,499,499,499,499,0
20240104,122600,499,499,499,499,499,0
20240104,122500,499,499,499,499,499,0
20240104,122400,499,499,499,499,499,0
20240104,122300,499,499,499,499,499,0
20240104,122200,499,499,499,499,499,0
20240104,122100,499,499,499,499,499,0
20240104,122000,499,499,499,499,499,0
20240104,121900,499,499,499,499,499,0
20240104,121800,499,499,499,499,499,0
20240104,121700,499,499,499,499,499,0
20240104,121600,499,499,499,499,499,0
20240104,121500,499,499,499,499,499,0
20240104,121400,499,499,499,499,499,0
20240104,121300,499,499,499,499,499,0
20240104,121200,499,499,499,499,499,0
20240104,121100,499,499,499,499,499,0
20240104,121000,499,499,499,499,499,0
20240104,120900,499,499,499,499,499,0
20240104,120800,499,499,499,499,499,0
20240104,120700,499,499,499,499,499,0
20240104,120600,499,499,499,499,499,0
20240104,120500,499,499,499,499,499,0
20240104,120400,499,499,499,499,499,0
20240104,120300,499,499,499,499,499,0
20240104,120200,499,499,499,499,499,0
20240104,120100,499,499,499,499,499,0
20240104,120000,499,499,499,499,499,0
20240104,115900,499,499,499,499,499,0
20240104,115800,499,499,499,499,499,0
20240104,115700,499,499,499,499,499,0
20240104,115600,499,499,499,499,499,0
20240104,115500,499,499,499,499,499,0
20240104,115400,499,499,499,499,499,0
20240104,115300,499,499,499,499,499,0
20240104,115200,499,499,499,499,499,0
20240104,115100,499,499,499,499,499,0
20240104,115000,499,499,499,499,499,0
20240104,114900,499,499,499,499,499,0
20240104,114800,499,499,499,499,499,0
20240104,114700,499,499,499,499,499,0
20240104,114600,499,499,499,499,499,0
20240104,114500,499,499,499,499,499,0
20240104,114400,499,499,499,499,499,0
20240104,114300,499,499,499,499,499,0
20240104,114200,499,499,499,499,499,0
20240104,114100,499,499,499,499,499,0
20240104,114000,499,499,499,499,499,0
20240104,113900,499,499,499,499,499,0
20240104,113800,499,499,499,499,499,0
20240104,113700,499,499,499,499,499,0
20240104,113600,499,499,499,499,499,0
20240104,113500,499,499,499,499,499,0
20240104,113400,499,499,499,499,499,0
20240104,113300,499,499,499,499,499,0
20240104,113200,499,499,499,499,499,0
20240104,113100,499,499,499,499,499,0
20240104,113000,499,499,499,499,499,0
20240104,112900,499,499,499,499,499,0
20240104,112800,499,499,499,499,499,0
20240104,112700,499,499,499,499,499,0
20240104,112600,499,499,499,499,499,0
20240104,112500,499,499,499,499,499,0
20240104,112400,499,499,499,499,499,0
20240104,112300,499,499,499,499,499,0
20240104,112200,499,499,499,499,499,0
20240104,112100,499,499,499,499,499,0
20240104,112000,499,499,499,499,499,0
20240104,111900,499,499,499,499,499,0
20240104,111800,499,499,499,499,499,0
20240104,111700,499,499,499,499,499,0
20240104,111600,499,499,499,499,499,0
20240104,111500,499,499,499,499,499,0
20240104,111400,499,499,499,499,499,0
20240104,111300,499,499,499,499,499,0
20240104,111200,499,499,499,499,499,0
20240104,111100,499,499,499,499,499,1
20240104,111000,0,449,449,449,449,0
20240104,110900,0,449,449,449,449,0
20240104,110800,0,449,449,449,449,0
20240104,110700,0,449,449,449,449,0
20240104,110600,0,449,449,449,449,0
20240104,110500,0,449,449,449,449,0
20240104,110400,0,449,449,449,449,0
20240104,110300,0,449,449,449,449,0
20240104,110200,0,449,449,449,449,0
20240104,110100,0,449,449,449,449,0
20240104,110000,0,449,449,449,449,0
20240104,105900,0,449,449,449,449,0
20240104,105800,0,449,449,449,449,0
20240104,105700,0,449,449,449,449,0
20240104,105600,0,449,449,449,449,0
20240104,105500,0,449,449,449,449,0
20240104,105400,0,449,449,449,449,0
20240104,105300,0,449,449,449,449,0
20240104,105200,0,449,449,449,449,0
20240104,105100,0,449,449,449,449,0
20240104,105000,0,449,449,449,449,0
20240104,104900,0,449,449,449,449,0
20240104,104800,0,449,449,449,449,0
20240104,104700,0,449,449,449,449,0
20240104,104600,0,449,449,449,449,0
20240104,104500,0,449,449,449,449,0
20240104,104400,0,449,449,449,449,0
20240104,104300,0,449,449,449,449,0
20240104,104200,0,449,449,449,449,0
20240104,104100,0,449,449,449,449,0
20240104,104000,0,449,449,449,449,0
20240104,103900,0,449,449,449,449,0
20240104,103800,0,449,449,449,449,0
20240104,103700,0,449,449,449,449,0
20240104,103600,0,449,449,449,449,0
20240104,103500,0,449,449,449,449,0
20240104,103400,0,449,449,449,449,0
20240104,103300,0,449,449,449,449,0
20240104,103200,0,449,449,449,449,0
20240104,103100,0,449,449,449,449,0
20240104,103000,0,449,449,449,449,0
20240104,102900,0,449,449,449,449,0
20240104,102800,0,449,449,449,449,0
20240104,102700,0,449,449,449,449,0
20240104,102600,0,449,449,449,449,0
20240104,102500,0,449,449,449,449,0
20240104,102400,0,449,449,449,449,0
20240104,102300,0,449,449,449,449,0
20240104,102200,0,449,449,449,449,0
20240104,102100,0,449,449,449,449,0
20240104,102000,0,449,449,449,449,0
20240104,101900,0,449,449,449,449,0
20240104,101800,0,449,449,449,449,0
20240104,101700,0,449,449,449,449,0
20240104,101600,0,449,449,449,449,0
20240104,101500,0,449,449,449,449,0
20240104,101400,0,449,449,449,449,0
20240104,101300,0,449,449,449,449,0
20240104,101200,0,449,449,449,449,0
20240104,101100,0,449,449,449,449,0
20240104,101000,0,449,449,449,449,0
20240104,100900,0,449,449,449,449,0
20240104,100800,0,449,449,449,449,0
20240104,100700,0,449,449,449,449,0
20240104,100600,0,449,449,449,449,0
20240104,100500,0,449,449,449,449,0
20240104,100400,0,449,449,449,449,0
20240104,100300,0,449,449,449,449,0
20240104,100200,0,449,449,449,449,0
20240104,100100,0,449,449,449,449,0
20240104,100000,0,449,449,449,449,0
20240104,095900,0,449,449,449,449,0
20240104,095800,0,449,449,449,449,0
20240104,095700,0,449,449,449,449,0
20240104,095600,0,449,449,449,449,0
20240104,095500,0,449,449,449,449,0
20240104,095400,0,449,449,449,449,0
20240104,095300,0,449,449,449,449,0
20240104,095200,0,449,449,449,449,0
20240104,095100,0,449,449,449,449,0
20240104,095000,0,449,449,449,449,0
20240104,094900,0,449,449,449,449,0
20240104,094800,0,449,449,449,449,0
20240104,094700,0,449,449,449,449,0
20240104,094600,0,449,449,449,449,0
20240104,094500,0,449,449,449,449,0
20240104,094400,0,449,449,449,449,0
20240104,094300,0,449,449,449,449,0
20240104,094200,0,449,449,449,449,0
20240104,094100,0,449,449,449,449,0
20240104,094000,0,449,449,449,449,0
20240104,093900,0,449,449,449,449,0
20240104,093800,0,449,449,449,449,0
20240104,093700,0,449,449,449,449,0
20240104,093600,0,449,449,449,449,0
20240104,093500,0,449,449,449,449,0
20240104,093400,0,449,449,449,449,0
20240104,093300,0,449,449,449,449,0
20240104,093200,0,449,449,449,449,0
20240104,093100,0,449,449,449,449,0
20240104,093000,0,449,449,449,449,0
20240104,092900,0,449,449,449,449,0
20240104,092800,0,449,449,449,449,0
20240104,092700,0,449,449,449,449,0
20240104,092600,0,449,449,449,449,0
20240104,092500,0,449,449,449,449,0
20240104,092400,0,449,449,449,449,0
20240104,092300,0,449,449,449,449,0
20240104,092200,0,449,449,449,449,0
20240104,092100,0,449,449,449,449,0
20240104,092000,0,449,449,449,449,0
20240104,091900,0,449,449,449,449,0
20240104,091800,0,449,449,449,449,0
20240104,091700,0,449,449,449,449,0
20240104,091600,0,449,449,449,449,0
20240104,091500,0,449,449,449,449,0
20240104,091400,0,449,449,449,449,0
20240104,091300,0,449,449,449,449,0
20240104,091200,0,449,449,449,449,0
20240104,091100,0,449,449,449,449,0
20240104,091000,0,449,449,449,449,0
20240104,090900,0,449,449,449,449,0
20240104,090800,0,449,449,449,449,0
20240104,090700,0,449,449,449,449,0
20240104,090600,0,449,449,449,449,0
20240104,090500,0,449,449,449,449,0
20240104,090400,0,449,449,449,449,0
20240104,090300,0,449,449,449,449,0
20240104,090200,0,449,449,449,449,0
20240104,090100,0,449,449,449,449,0
20240104,090000,0,449,449,449,449,0