KissMeData/200580/min/candle-20240104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,203700,486890,10300,10300,10300,10300,10
20240104,203600,486890,10300,10300,10300,10300,0
20240104,203500,486890,10300,10300,10300,10300,0
20240104,203400,486890,10300,10300,10300,10300,0
20240104,203300,486890,10300,10300,10300,10300,0
20240104,203200,486890,10300,10300,10300,10300,0
20240104,203100,486890,10300,10300,10300,10300,0
20240104,203000,486890,10300,10300,10300,10300,0
20240104,202900,486890,10300,10300,10300,10300,0
20240104,202800,486890,10300,10300,10300,10300,0
20240104,202700,486890,10300,10300,10300,10300,0
20240104,202600,486890,10300,10300,10300,10300,0
20240104,202500,486890,10300,10300,10300,10300,0
20240104,202400,486890,10300,10300,10300,10300,0
20240104,202300,486890,10300,10300,10300,10300,0
20240104,202200,486890,10300,10300,10300,10300,0
20240104,202100,486890,10300,10300,10300,10300,0
20240104,202000,486890,10300,10300,10300,10300,0
20240104,201900,486890,10300,10300,10300,10300,0
20240104,201800,486890,10300,10300,10300,10300,0
20240104,201700,486890,10300,10300,10300,10300,0
20240104,201600,486890,10300,10300,10300,10300,0
20240104,201500,486890,10300,10300,10300,10300,0
20240104,201400,486890,10300,10300,10300,10300,0
20240104,201300,486890,10300,10300,10300,10300,0
20240104,201200,486890,10300,10300,10300,10300,0
20240104,201100,486890,10300,10300,10300,10300,0
20240104,201000,486890,10300,10300,10300,10300,0
20240104,200900,486890,10300,10300,10300,10300,0
20240104,200800,486890,10300,10300,10300,10300,0
20240104,200700,486890,10300,10300,10300,10300,10
20240104,200600,486890,10300,10300,10300,10300,0
20240104,200500,486890,10300,10300,10300,10300,0
20240104,200400,486890,10300,10300,10300,10300,0
20240104,200300,486890,10300,10300,10300,10300,0
20240104,200200,486890,10300,10300,10300,10300,0
20240104,200100,486890,10300,10300,10300,10300,0
20240104,200000,486890,10300,10300,10300,10300,0
20240104,195900,486890,10300,10300,10300,10300,0
20240104,195800,486890,10300,10300,10300,10300,0
20240104,195700,486890,10300,10300,10300,10300,0
20240104,195600,486890,10300,10300,10300,10300,0
20240104,195500,486890,10300,10300,10300,10300,0
20240104,195400,486890,10300,10300,10300,10300,0
20240104,195300,486890,10300,10300,10300,10300,0
20240104,195200,486890,10300,10300,10300,10300,0
20240104,195100,486890,10300,10300,10300,10300,0
20240104,195000,486890,10300,10300,10300,10300,0
20240104,194900,486890,10300,10300,10300,10300,0
20240104,194800,486890,10300,10300,10300,10300,0
20240104,194700,486890,10300,10300,10300,10300,0
20240104,194600,486890,10300,10300,10300,10300,0
20240104,194500,486890,10300,10300,10300,10300,0
20240104,194400,486890,10300,10300,10300,10300,0
20240104,194300,486890,10300,10300,10300,10300,0
20240104,194200,486890,10300,10300,10300,10300,0
20240104,194100,486890,10300,10300,10300,10300,0
20240104,194000,486890,10300,10300,10300,10300,0
20240104,193900,486890,10300,10300,10300,10300,0
20240104,193800,486890,10300,10300,10300,10300,0
20240104,193700,486890,10300,10300,10300,10300,10
20240104,193600,486890,10300,10300,10300,10300,0
20240104,193500,486890,10300,10300,10300,10300,0
20240104,193400,486890,10300,10300,10300,10300,0
20240104,193300,486890,10300,10300,10300,10300,0
20240104,193200,486890,10300,10300,10300,10300,0
20240104,193100,486890,10300,10300,10300,10300,0
20240104,193000,486890,10300,10300,10300,10300,0
20240104,192900,486890,10300,10300,10300,10300,0
20240104,192800,486890,10300,10300,10300,10300,0
20240104,192700,486890,10300,10300,10300,10300,0
20240104,192600,486890,10300,10300,10300,10300,0
20240104,192500,486890,10300,10300,10300,10300,0
20240104,192400,486890,10300,10300,10300,10300,0
20240104,192300,486890,10300,10300,10300,10300,0
20240104,192200,486890,10300,10300,10300,10300,0
20240104,192100,486890,10300,10300,10300,10300,0
20240104,192000,486890,10300,10300,10300,10300,0
20240104,191900,486890,10300,10300,10300,10300,0
20240104,191800,486890,10300,10300,10300,10300,0
20240104,191700,486890,10300,10300,10300,10300,0
20240104,191600,486890,10300,10300,10300,10300,0
20240104,191500,486890,10300,10300,10300,10300,0
20240104,191400,486890,10300,10300,10300,10300,0
20240104,191300,486890,10300,10300,10300,10300,0
20240104,191200,486890,10300,10300,10300,10300,0
20240104,191100,486890,10300,10300,10300,10300,0
20240104,191000,486890,10300,10300,10300,10300,0
20240104,190900,486890,10300,10300,10300,10300,0
20240104,190800,486890,10300,10300,10300,10300,0
20240104,190700,486890,10300,10300,10300,10300,10
20240104,190600,486890,10300,10300,10300,10300,0
20240104,190500,486890,10300,10300,10300,10300,0
20240104,190400,486890,10300,10300,10300,10300,0
20240104,190300,486890,10300,10300,10300,10300,0
20240104,190200,486890,10300,10300,10300,10300,0
20240104,190100,486890,10300,10300,10300,10300,0
20240104,190000,486890,10300,10300,10300,10300,0
20240104,185900,486890,10300,10300,10300,10300,0
20240104,185800,486890,10300,10300,10300,10300,0
20240104,185700,486890,10300,10300,10300,10300,0
20240104,185600,486890,10300,10300,10300,10300,0
20240104,185500,486890,10300,10300,10300,10300,0
20240104,185400,486890,10300,10300,10300,10300,0
20240104,185300,486890,10300,10300,10300,10300,0
20240104,185200,486890,10300,10300,10300,10300,0
20240104,185100,486890,10300,10300,10300,10300,0
20240104,185000,486890,10300,10300,10300,10300,0
20240104,184900,486890,10300,10300,10300,10300,0
20240104,184800,486890,10300,10300,10300,10300,0
20240104,184700,486890,10300,10300,10300,10300,0
20240104,184600,486890,10300,10300,10300,10300,0
20240104,184500,486890,10300,10300,10300,10300,0
20240104,184400,486890,10300,10300,10300,10300,0
20240104,184300,486890,10300,10300,10300,10300,0
20240104,184200,486890,10300,10300,10300,10300,0
20240104,184100,486890,10300,10300,10300,10300,0
20240104,184000,486890,10300,10300,10300,10300,0
20240104,183900,486890,10300,10300,10300,10300,0
20240104,183800,486890,10300,10300,10300,10300,0
20240104,183700,486890,10300,10300,10300,10300,10
20240104,183600,486890,10300,10300,10300,10300,0
20240104,183500,486890,10300,10300,10300,10300,0
20240104,183400,486890,10300,10300,10300,10300,0
20240104,183300,486890,10300,10300,10300,10300,0
20240104,183200,486890,10300,10300,10300,10300,0
20240104,183100,486890,10300,10300,10300,10300,0
20240104,183000,486890,10300,10300,10300,10300,0
20240104,182900,486890,10300,10300,10300,10300,0
20240104,182800,486890,10300,10300,10300,10300,0
20240104,182700,486890,10300,10300,10300,10300,0
20240104,182600,486890,10300,10300,10300,10300,0
20240104,182500,486890,10300,10300,10300,10300,0
20240104,182400,486890,10300,10300,10300,10300,0
20240104,182300,486890,10300,10300,10300,10300,0
20240104,182200,486890,10300,10300,10300,10300,0
20240104,182100,486890,10300,10300,10300,10300,0
20240104,182000,486890,10300,10300,10300,10300,0
20240104,181900,486890,10300,10300,10300,10300,0
20240104,181800,486890,10300,10300,10300,10300,0
20240104,181700,486890,10300,10300,10300,10300,0
20240104,181600,486890,10300,10300,10300,10300,0
20240104,181500,486890,10300,10300,10300,10300,0
20240104,181400,486890,10300,10300,10300,10300,0
20240104,181300,486890,10300,10300,10300,10300,0
20240104,181200,486890,10300,10300,10300,10300,0
20240104,181100,486890,10300,10300,10300,10300,0
20240104,181000,486890,10300,10300,10300,10300,0
20240104,180900,486890,10300,10300,10300,10300,0
20240104,180800,486890,10300,10300,10300,10300,0
20240104,180700,486890,10300,10300,10300,10300,10
20240104,180600,486890,10300,10300,10300,10300,0
20240104,180500,486890,10300,10300,10300,10300,0
20240104,180400,486890,10300,10300,10300,10300,0
20240104,180300,486890,10300,10300,10300,10300,0
20240104,180200,486890,10300,10300,10300,10300,0
20240104,180100,486890,10300,10300,10300,10300,0
20240104,180000,486890,10300,10300,10300,10300,0
20240104,175900,486890,10300,10300,10300,10300,0
20240104,175800,486890,10300,10300,10300,10300,0
20240104,175700,486890,10300,10300,10300,10300,0
20240104,175600,486890,10300,10300,10300,10300,0
20240104,175500,486890,10300,10300,10300,10300,0
20240104,175400,486890,10300,10300,10300,10300,0
20240104,175300,486890,10300,10300,10300,10300,0
20240104,175200,486890,10300,10300,10300,10300,0
20240104,175100,486890,10300,10300,10300,10300,0
20240104,175000,486890,10300,10300,10300,10300,0
20240104,174900,486890,10300,10300,10300,10300,0
20240104,174800,486890,10300,10300,10300,10300,0
20240104,174700,486890,10300,10300,10300,10300,0
20240104,174600,486890,10300,10300,10300,10300,0
20240104,174500,486890,10300,10300,10300,10300,0
20240104,174400,486890,10300,10300,10300,10300,0
20240104,174300,486890,10300,10300,10300,10300,0
20240104,174200,486890,10300,10300,10300,10300,0
20240104,174100,486890,10300,10300,10300,10300,0
20240104,174000,486890,10300,10300,10300,10300,0
20240104,173900,486890,10300,10300,10300,10300,0
20240104,173800,486890,10300,10300,10300,10300,0
20240104,173700,486890,10300,10300,10300,10300,10
20240104,173600,486890,10300,10300,10300,10300,0
20240104,173500,486890,10300,10300,10300,10300,0
20240104,173400,486890,10300,10300,10300,10300,0
20240104,173300,486890,10300,10300,10300,10300,0
20240104,173200,486890,10300,10300,10300,10300,0
20240104,173100,486890,10300,10300,10300,10300,0
20240104,173000,486890,10300,10300,10300,10300,0
20240104,172900,486890,10300,10300,10300,10300,0
20240104,172800,486890,10300,10300,10300,10300,0
20240104,172700,486890,10300,10300,10300,10300,0
20240104,172600,486890,10300,10300,10300,10300,0
20240104,172500,486890,10300,10300,10300,10300,0
20240104,172400,486890,10300,10300,10300,10300,0
20240104,172300,486890,10300,10300,10300,10300,0
20240104,172200,486890,10300,10300,10300,10300,0
20240104,172100,486890,10300,10300,10300,10300,0
20240104,172000,486890,10300,10300,10300,10300,0
20240104,171900,486890,10300,10300,10300,10300,0
20240104,171800,486890,10300,10300,10300,10300,0
20240104,171700,486890,10300,10300,10300,10300,0
20240104,171600,486890,10300,10300,10300,10300,0
20240104,171500,486890,10300,10300,10300,10300,0
20240104,171400,486890,10300,10300,10300,10300,0
20240104,171300,486890,10300,10300,10300,10300,0
20240104,171200,486890,10300,10300,10300,10300,0
20240104,171100,486890,10300,10300,10300,10300,0
20240104,171000,486890,10300,10300,10300,10300,0
20240104,170900,486890,10300,10300,10300,10300,0
20240104,170800,486890,10300,10300,10300,10300,0
20240104,170700,486890,10300,10300,10300,10300,10
20240104,170600,486890,10300,10300,10300,10300,0
20240104,170500,486890,10300,10300,10300,10300,0
20240104,170400,486890,10300,10300,10300,10300,0
20240104,170300,486890,10300,10300,10300,10300,0
20240104,170200,486890,10300,10300,10300,10300,0
20240104,170100,486890,10300,10300,10300,10300,0
20240104,170000,486890,10300,10300,10300,10300,0
20240104,165900,486890,10300,10300,10300,10300,0
20240104,165800,486890,10300,10300,10300,10300,0
20240104,165700,486890,10300,10300,10300,10300,0
20240104,165600,486890,10300,10300,10300,10300,0
20240104,165500,486890,10300,10300,10300,10300,0
20240104,165400,486890,10300,10300,10300,10300,0
20240104,165300,486890,10300,10300,10300,10300,0
20240104,165200,486890,10300,10300,10300,10300,0
20240104,165100,486890,10300,10300,10300,10300,0
20240104,165000,486890,10300,10300,10300,10300,0
20240104,164900,486890,10300,10300,10300,10300,0
20240104,164800,486890,10300,10300,10300,10300,0
20240104,164700,486890,10300,10300,10300,10300,0
20240104,164600,486890,10300,10300,10300,10300,0
20240104,164500,486890,10300,10300,10300,10300,0
20240104,164400,486890,10300,10300,10300,10300,0
20240104,164300,486890,10300,10300,10300,10300,0
20240104,164200,486890,10300,10300,10300,10300,0
20240104,164100,486890,10300,10300,10300,10300,0
20240104,164000,486890,10300,10300,10300,10300,0
20240104,163900,486890,10300,10300,10300,10300,0
20240104,163800,486890,10300,10300,10300,10300,0
20240104,163700,486890,10300,10300,10300,10300,10
20240104,163600,486890,10300,10300,10300,10300,0
20240104,163500,486890,10300,10300,10300,10300,0
20240104,163400,486890,10300,10300,10300,10300,0
20240104,163300,486890,10300,10300,10300,10300,0
20240104,163200,486890,10300,10300,10300,10300,0
20240104,163100,486890,10300,10300,10300,10300,0
20240104,163000,486890,10300,10300,10300,10300,0
20240104,162900,486890,10300,10300,10300,10300,0
20240104,162800,486890,10300,10300,10300,10300,0
20240104,162700,486890,10300,10300,10300,10300,0
20240104,162600,486890,10300,10300,10300,10300,0
20240104,162500,486890,10300,10300,10300,10300,0
20240104,162400,486890,10300,10300,10300,10300,0
20240104,162300,486890,10300,10300,10300,10300,0
20240104,162200,486890,10300,10300,10300,10300,0
20240104,162100,486890,10300,10300,10300,10300,0
20240104,162000,486890,10300,10300,10300,10300,0
20240104,161900,486890,10300,10300,10300,10300,0
20240104,161800,486890,10300,10300,10300,10300,0
20240104,161700,486890,10300,10300,10300,10300,0
20240104,161600,486890,10300,10300,10300,10300,0
20240104,161500,486890,10300,10300,10300,10300,0
20240104,161400,486890,10300,10300,10300,10300,0
20240104,161300,486890,10300,10300,10300,10300,0
20240104,161200,486890,10300,10300,10300,10300,0
20240104,161100,486890,10300,10300,10300,10300,0
20240104,161000,486890,10300,10300,10300,10300,0
20240104,160900,486890,10300,10300,10300,10300,0
20240104,160800,486890,10300,10300,10300,10300,0
20240104,160700,486890,10300,10300,10300,10300,10
20240104,160600,486890,10300,10300,10300,10300,0
20240104,160500,486890,10300,10300,10300,10300,0
20240104,160400,486890,10300,10300,10300,10300,0
20240104,160300,486890,10300,10300,10300,10300,0
20240104,160200,486890,10300,10300,10300,10300,0
20240104,160100,486890,10300,10300,10300,10300,0
20240104,160000,486890,10300,10300,10300,10300,0
20240104,155900,486890,10300,10300,10300,10300,0
20240104,155800,486890,10300,10300,10300,10300,0
20240104,155700,486890,10300,10300,10300,10300,0
20240104,155600,486890,10300,10300,10300,10300,0
20240104,155500,486890,10300,10300,10300,10300,0
20240104,155400,486890,10300,10300,10300,10300,0
20240104,155300,486890,10300,10300,10300,10300,0
20240104,155200,486890,10300,10300,10300,10300,0
20240104,155100,486890,10300,10300,10300,10300,0
20240104,155000,486890,10300,10300,10300,10300,0
20240104,154900,486890,10300,10300,10300,10300,0
20240104,154800,486890,10300,10300,10300,10300,0
20240104,154700,486890,10300,10300,10300,10300,0
20240104,154600,486890,10300,10300,10300,10300,0
20240104,154500,486890,10300,10300,10300,10300,0
20240104,154400,486890,10300,10300,10300,10300,0
20240104,154300,486890,10300,10300,10300,10300,0
20240104,154200,486890,10300,10300,10300,10300,0
20240104,154100,486890,10300,10300,10300,10300,0
20240104,154000,486890,10300,10300,10300,10300,0
20240104,153900,486890,10300,10300,10300,10300,0
20240104,153800,486890,10300,10300,10300,10300,0
20240104,153700,486890,10300,10300,10300,10300,10
20240104,153600,486890,10300,10300,10300,10300,0
20240104,153500,486890,10300,10300,10300,10300,0
20240104,153400,486890,10300,10300,10300,10300,0
20240104,153300,486890,10300,10300,10300,10300,0
20240104,153200,486890,10300,10300,10300,10300,0
20240104,153100,486890,10300,10300,10300,10300,0
20240104,153000,486890,10300,10300,10300,10300,0
20240104,152900,486890,10300,10300,10300,10300,0
20240104,152800,486890,10300,10300,10300,10300,0
20240104,152700,486890,10300,10300,10300,10300,0
20240104,152600,486890,10300,10300,10300,10300,0
20240104,152500,486890,10300,10300,10300,10300,0
20240104,152400,486890,10300,10300,10300,10300,0
20240104,152300,486890,10300,10300,10300,10300,0
20240104,152200,486890,10300,10300,10300,10300,0
20240104,152100,486890,10300,10300,10300,10300,0
20240104,152000,486890,10300,10300,10300,10300,0
20240104,151900,486890,10300,10300,10300,10300,0
20240104,151800,486890,10300,10300,10300,10300,0
20240104,151700,486890,10300,10300,10300,10300,0
20240104,151600,486890,10300,10300,10300,10300,0
20240104,151500,486890,10300,10300,10300,10300,0
20240104,151400,486890,10300,10300,10300,10300,0
20240104,151300,486890,10300,10300,10300,10300,0
20240104,151200,486890,10300,10300,10300,10300,0
20240104,151100,486890,10300,10300,10300,10300,0
20240104,151000,486890,10300,10300,10300,10300,0
20240104,150900,486890,10300,10300,10300,10300,10
20240104,150800,383890,10300,10300,10300,10300,0
20240104,150700,383890,10300,10300,10300,10300,0
20240104,150600,383890,10300,10300,10300,10300,0
20240104,150500,383890,10300,10300,10300,10300,0
20240104,150400,383890,10300,10300,10300,10300,0
20240104,150300,383890,10300,10300,10300,10300,0
20240104,150200,383890,10300,10300,10300,10300,0
20240104,150100,383890,10300,10300,10300,10300,0
20240104,150000,383890,10300,10300,10300,10300,0
20240104,145900,383890,10300,10300,10300,10300,0
20240104,145800,383890,10300,10300,10300,10300,0
20240104,145700,383890,10300,10300,10300,10300,0
20240104,145600,383890,10300,10300,10300,10300,0
20240104,145500,383890,10300,10300,10300,10300,0
20240104,145400,383890,10300,10300,10300,10300,0
20240104,145300,383890,10300,10300,10300,10300,0
20240104,145200,383890,10300,10300,10300,10300,0
20240104,145100,383890,10300,10300,10300,10300,0
20240104,145000,383890,10300,10300,10300,10300,0
20240104,144900,383890,10300,10300,10300,10300,0
20240104,144800,383890,10300,10300,10300,10300,0
20240104,144700,383890,10300,10300,10300,10300,0
20240104,144600,383890,10300,10300,10300,10300,0
20240104,144500,383890,10300,10300,10300,10300,0
20240104,144400,383890,10300,10300,10300,10300,0
20240104,144300,383890,10300,10300,10300,10300,0
20240104,144200,383890,10300,10300,10300,10300,0
20240104,144100,383890,10300,10300,10300,10300,0
20240104,144000,383890,10300,10300,10300,10300,0
20240104,143900,383890,10300,10300,10300,10300,0
20240104,143800,383890,10300,10300,10300,10300,0
20240104,143700,383890,10300,10300,10300,10300,0
20240104,143600,383890,10300,10300,10300,10300,0
20240104,143500,383890,10300,10300,10300,10300,0
20240104,143400,383890,10300,10300,10300,10300,0
20240104,143300,383890,10300,10300,10300,10300,0
20240104,143200,383890,10300,10300,10300,10300,0
20240104,143100,383890,10300,10300,10300,10300,0
20240104,143000,383890,10300,10300,10300,10300,0
20240104,142900,383890,10300,10300,10300,10300,0
20240104,142800,383890,10300,10300,10300,10300,0
20240104,142700,383890,10300,10300,10300,10300,0
20240104,142600,383890,10300,10300,10300,10300,0
20240104,142500,383890,10300,10300,10300,10300,0
20240104,142400,383890,10300,10300,10300,10300,0
20240104,142300,383890,10300,10300,10300,10300,0
20240104,142200,383890,10300,10300,10300,10300,0
20240104,142100,383890,10300,10300,10300,10300,0
20240104,142000,383890,10300,10300,10300,10300,0
20240104,141900,383890,10300,10300,10300,10300,0
20240104,141800,383890,10300,10300,10300,10300,0
20240104,141700,383890,10300,10300,10300,10300,0
20240104,141600,383890,10300,10300,10300,10300,0
20240104,141500,383890,10300,10300,10300,10300,0
20240104,141400,383890,10300,10300,10300,10300,0
20240104,141300,383890,10300,10300,10300,10300,0
20240104,141200,383890,10300,10300,10300,10300,0
20240104,141100,383890,10300,10300,10300,10300,0
20240104,141000,383890,10300,10300,10300,10300,0
20240104,140900,383890,10300,10300,10300,10300,0
20240104,140800,383890,10300,10300,10300,10300,0
20240104,140700,383890,10300,10300,10300,10300,0
20240104,140600,383890,10300,10300,10300,10300,0
20240104,140500,383890,10300,10300,10300,10300,0
20240104,140400,383890,10300,10300,10300,10300,0
20240104,140300,383890,10300,10300,10300,10300,0
20240104,140200,383890,10300,10300,10300,10300,0
20240104,140100,383890,10300,10300,10300,10300,0
20240104,140000,383890,10300,10300,10300,10300,0
20240104,135900,383890,10300,10300,10300,10300,0
20240104,135800,383890,10300,10300,10300,10300,0
20240104,135700,383890,10300,10300,10300,10300,0
20240104,135600,383890,10300,10300,10300,10300,0
20240104,135500,383890,10300,10300,10300,10300,0
20240104,135400,383890,10300,10300,10300,10300,0
20240104,135300,383890,10300,10300,10300,10300,0
20240104,135200,383890,10300,10300,10300,10300,0
20240104,135100,383890,10300,10300,10300,10300,0
20240104,135000,383890,10300,10300,10300,10300,0
20240104,134900,383890,10300,10300,10300,10300,0
20240104,134800,383890,10300,10300,10300,10300,0
20240104,134700,383890,10300,10300,10300,10300,0
20240104,134600,383890,10300,10300,10300,10300,0
20240104,134500,383890,10300,10300,10300,10300,0
20240104,134400,383890,10300,10300,10300,10300,0
20240104,134300,383890,10300,10300,10300,10300,0
20240104,134200,383890,10300,10300,10300,10300,0
20240104,134100,383890,10300,10300,10300,10300,0
20240104,134000,383890,10300,10300,10300,10300,0
20240104,133900,383890,10300,10300,10300,10300,0
20240104,133800,383890,10300,10300,10300,10300,0
20240104,133700,383890,10300,10300,10300,10300,0
20240104,133600,383890,10300,10300,10300,10300,0
20240104,133500,383890,10300,10300,10300,10300,0
20240104,133400,383890,10300,10300,10300,10300,0
20240104,133300,383890,10300,10300,10300,10300,0
20240104,133200,383890,10300,10300,10300,10300,0
20240104,133100,383890,10300,10300,10300,10300,0
20240104,133000,383890,10300,10300,10300,10300,0
20240104,132900,383890,10300,10300,10300,10300,0
20240104,132800,383890,10300,10300,10300,10300,0
20240104,132700,383890,10300,10300,10300,10300,0
20240104,132600,383890,10300,10300,10300,10300,0
20240104,132500,383890,10300,10300,10300,10300,0
20240104,132400,383890,10300,10300,10300,10300,0
20240104,132300,383890,10300,10300,10300,10300,0
20240104,132200,383890,10300,10300,10300,10300,2
20240104,132100,363290,10380,10380,10380,10380,0
20240104,132000,363290,10380,10380,10380,10380,0
20240104,131900,363290,10380,10380,10380,10380,0
20240104,131800,363290,10380,10380,10380,10380,0
20240104,131700,363290,10380,10380,10380,10380,0
20240104,131600,363290,10380,10380,10380,10380,0
20240104,131500,363290,10380,10380,10380,10380,0
20240104,131400,363290,10380,10380,10380,10380,0
20240104,131300,363290,10380,10380,10380,10380,0
20240104,131200,363290,10380,10380,10380,10380,0
20240104,131100,363290,10380,10380,10380,10380,0
20240104,131000,363290,10380,10380,10380,10380,0
20240104,130900,363290,10380,10380,10380,10380,0
20240104,130800,363290,10380,10380,10380,10380,0
20240104,130700,363290,10380,10380,10380,10380,0
20240104,130600,363290,10380,10380,10380,10380,0
20240104,130500,363290,10380,10380,10380,10380,0
20240104,130400,363290,10380,10380,10380,10380,0
20240104,130300,363290,10380,10380,10380,10380,0
20240104,130200,363290,10380,10380,10380,10380,0
20240104,130100,363290,10380,10380,10380,10380,0
20240104,130000,363290,10380,10380,10380,10380,0
20240104,125900,363290,10380,10380,10380,10380,0
20240104,125800,363290,10380,10380,10380,10380,0
20240104,125700,363290,10380,10380,10380,10380,0
20240104,125600,363290,10380,10380,10380,10380,0
20240104,125500,363290,10380,10380,10380,10380,0
20240104,125400,363290,10380,10380,10380,10380,0
20240104,125300,363290,10380,10380,10380,10380,0
20240104,125200,363290,10380,10380,10380,10380,0
20240104,125100,363290,10380,10380,10380,10380,0
20240104,125000,363290,10380,10380,10380,10380,0
20240104,124900,363290,10380,10380,10380,10380,0
20240104,124800,363290,10380,10380,10380,10380,0
20240104,124700,363290,10380,10380,10380,10380,0
20240104,124600,363290,10380,10380,10380,10380,0
20240104,124500,363290,10380,10380,10380,10380,0
20240104,124400,363290,10380,10380,10380,10380,0
20240104,124300,363290,10380,10380,10380,10380,0
20240104,124200,363290,10380,10380,10380,10380,0
20240104,124100,363290,10380,10380,10380,10380,0
20240104,124000,363290,10380,10380,10380,10380,0
20240104,123900,363290,10380,10380,10380,10380,0
20240104,123800,363290,10380,10380,10380,10380,0
20240104,123700,363290,10380,10380,10380,10380,0
20240104,123600,363290,10380,10380,10380,10380,0
20240104,123500,363290,10380,10380,10380,10380,0
20240104,123400,363290,10380,10380,10380,10380,10
20240104,123300,259490,10380,10380,10380,10380,0
20240104,123200,259490,10380,10380,10380,10380,0
20240104,123100,259490,10380,10380,10380,10380,0
20240104,123000,259490,10380,10380,10380,10380,0
20240104,122900,259490,10380,10380,10380,10380,0
20240104,122800,259490,10380,10380,10380,10380,0
20240104,122700,259490,10380,10380,10380,10380,0
20240104,122600,259490,10380,10380,10380,10380,0
20240104,122500,259490,10380,10380,10380,10380,0
20240104,122400,259490,10380,10380,10380,10380,0
20240104,122300,259490,10380,10380,10380,10380,0
20240104,122200,259490,10380,10380,10380,10380,0
20240104,122100,259490,10380,10380,10380,10380,0
20240104,122000,259490,10380,10380,10380,10380,0
20240104,121900,259490,10380,10380,10380,10380,0
20240104,121800,259490,10380,10380,10380,10380,0
20240104,121700,259490,10380,10380,10380,10380,0
20240104,121600,259490,10380,10380,10380,10380,0
20240104,121500,259490,10380,10380,10380,10380,0
20240104,121400,259490,10380,10380,10380,10380,0
20240104,121300,259490,10380,10380,10380,10380,0
20240104,121200,259490,10380,10380,10380,10380,0
20240104,121100,259490,10380,10380,10380,10380,0
20240104,121000,259490,10380,10380,10380,10380,0
20240104,120900,259490,10380,10380,10380,10380,0
20240104,120800,259490,10380,10380,10380,10380,0
20240104,120700,259490,10380,10380,10380,10380,0
20240104,120600,259490,10380,10380,10380,10380,0
20240104,120500,259490,10380,10380,10380,10380,0
20240104,120400,259490,10380,10380,10380,10380,0
20240104,120300,259490,10380,10380,10380,10380,0
20240104,120200,259490,10380,10380,10380,10380,0
20240104,120100,259490,10380,10380,10380,10380,0
20240104,120000,259490,10380,10380,10380,10380,0
20240104,115900,259490,10380,10380,10380,10380,0
20240104,115800,259490,10380,10380,10380,10380,0
20240104,115700,259490,10380,10380,10380,10380,0
20240104,115600,259490,10380,10380,10380,10380,0
20240104,115500,259490,10380,10380,10380,10380,0
20240104,115400,259490,10380,10380,10380,10380,0
20240104,115300,259490,10380,10380,10380,10380,0
20240104,115200,259490,10380,10380,10380,10380,0
20240104,115100,259490,10380,10380,10380,10380,0
20240104,115000,259490,10380,10380,10380,10380,0
20240104,114900,259490,10380,10380,10380,10380,0
20240104,114800,259490,10380,10380,10380,10380,0
20240104,114700,259490,10380,10380,10380,10380,0
20240104,114600,259490,10380,10380,10380,10380,0
20240104,114500,259490,10380,10380,10380,10380,0
20240104,114400,259490,10380,10380,10380,10380,0
20240104,114300,259490,10380,10380,10380,10380,0
20240104,114200,259490,10380,10380,10380,10380,0
20240104,114100,259490,10380,10380,10380,10380,0
20240104,114000,259490,10380,10380,10380,10380,0
20240104,113900,259490,10380,10380,10380,10380,0
20240104,113800,259490,10380,10380,10380,10380,0
20240104,113700,259490,10380,10380,10380,10380,0
20240104,113600,259490,10380,10380,10380,10380,0
20240104,113500,259490,10380,10380,10380,10380,0
20240104,113400,259490,10380,10380,10380,10380,0
20240104,113300,259490,10380,10380,10380,10380,0
20240104,113200,259490,10380,10380,10380,10380,0
20240104,113100,259490,10380,10380,10380,10380,0
20240104,113000,259490,10380,10380,10380,10380,0
20240104,112900,259490,10380,10380,10380,10380,0
20240104,112800,259490,10380,10380,10380,10380,0
20240104,112700,259490,10380,10380,10380,10380,0
20240104,112600,259490,10380,10380,10380,10380,0
20240104,112500,259490,10380,10380,10380,10380,0
20240104,112400,259490,10380,10380,10380,10380,0
20240104,112300,259490,10380,10380,10380,10380,0
20240104,112200,259490,10380,10380,10380,10380,0
20240104,112100,259490,10380,10380,10380,10380,0
20240104,112000,259490,10380,10380,10380,10380,0
20240104,111900,259490,10380,10380,10380,10380,0
20240104,111800,259490,10380,10380,10380,10380,0
20240104,111700,259490,10380,10380,10380,10380,0
20240104,111600,259490,10380,10380,10380,10380,1
20240104,111500,249110,10380,10380,10380,10380,0
20240104,111400,249110,10380,10380,10380,10380,0
20240104,111300,249110,10380,10380,10380,10380,0
20240104,111200,249110,10380,10380,10380,10380,0
20240104,111100,249110,10380,10380,10380,10380,0
20240104,111000,249110,10380,10380,10380,10380,0
20240104,110900,249110,10380,10380,10380,10380,0
20240104,110800,249110,10380,10380,10380,10380,0
20240104,110700,249110,10380,10380,10380,10380,0
20240104,110600,249110,10380,10380,10380,10380,0
20240104,110500,249110,10380,10380,10380,10380,0
20240104,110400,249110,10380,10380,10380,10380,0
20240104,110300,249110,10380,10380,10380,10380,0
20240104,110200,249110,10380,10380,10380,10380,0
20240104,110100,249110,10380,10380,10380,10380,22
20240104,110000,20750,10380,10380,10380,10380,0
20240104,105900,20750,10380,10380,10380,10380,0
20240104,105800,20750,10380,10380,10380,10380,0
20240104,105700,20750,10380,10380,10380,10380,0
20240104,105600,20750,10380,10380,10380,10380,0
20240104,105500,20750,10380,10380,10380,10380,0
20240104,105400,20750,10380,10380,10380,10380,0
20240104,105300,20750,10380,10380,10380,10380,0
20240104,105200,20750,10380,10380,10380,10380,0
20240104,105100,20750,10380,10380,10380,10380,0
20240104,105000,20750,10380,10380,10380,10380,0
20240104,104900,20750,10380,10380,10380,10380,0
20240104,104800,20750,10380,10380,10380,10380,0
20240104,104700,20750,10380,10380,10380,10380,0
20240104,104600,20750,10380,10380,10380,10380,0
20240104,104500,20750,10380,10380,10380,10380,0
20240104,104400,20750,10380,10380,10380,10380,0
20240104,104300,20750,10380,10380,10380,10380,0
20240104,104200,20750,10380,10380,10380,10380,0
20240104,104100,20750,10380,10380,10380,10380,0
20240104,104000,20750,10380,10370,10380,10370,2
20240104,103900,0,10280,10280,10280,10280,0
20240104,103800,0,10280,10280,10280,10280,0
20240104,103700,0,10280,10280,10280,10280,0
20240104,103600,0,10280,10280,10280,10280,0
20240104,103500,0,10280,10280,10280,10280,0
20240104,103400,0,10280,10280,10280,10280,0
20240104,103300,0,10280,10280,10280,10280,0
20240104,103200,0,10280,10280,10280,10280,0
20240104,103100,0,10280,10280,10280,10280,0
20240104,103000,0,10280,10280,10280,10280,0
20240104,102900,0,10280,10280,10280,10280,0
20240104,102800,0,10280,10280,10280,10280,0
20240104,102700,0,10280,10280,10280,10280,0
20240104,102600,0,10280,10280,10280,10280,0
20240104,102500,0,10280,10280,10280,10280,0
20240104,102400,0,10280,10280,10280,10280,0
20240104,102300,0,10280,10280,10280,10280,0
20240104,102200,0,10280,10280,10280,10280,0
20240104,102100,0,10280,10280,10280,10280,0
20240104,102000,0,10280,10280,10280,10280,0
20240104,101900,0,10280,10280,10280,10280,0
20240104,101800,0,10280,10280,10280,10280,0
20240104,101700,0,10280,10280,10280,10280,0
20240104,101600,0,10280,10280,10280,10280,0
20240104,101500,0,10280,10280,10280,10280,0
20240104,101400,0,10280,10280,10280,10280,0
20240104,101300,0,10280,10280,10280,10280,0
20240104,101200,0,10280,10280,10280,10280,0
20240104,101100,0,10280,10280,10280,10280,0
20240104,101000,0,10280,10280,10280,10280,0
20240104,100900,0,10280,10280,10280,10280,0
20240104,100800,0,10280,10280,10280,10280,0
20240104,100700,0,10280,10280,10280,10280,0
20240104,100600,0,10280,10280,10280,10280,0
20240104,100500,0,10280,10280,10280,10280,0
20240104,100400,0,10280,10280,10280,10280,0
20240104,100300,0,10280,10280,10280,10280,0
20240104,100200,0,10280,10280,10280,10280,0
20240104,100100,0,10280,10280,10280,10280,0
20240104,100000,0,10280,10280,10280,10280,0
20240104,095900,0,10280,10280,10280,10280,0
20240104,095800,0,10280,10280,10280,10280,0
20240104,095700,0,10280,10280,10280,10280,0
20240104,095600,0,10280,10280,10280,10280,0
20240104,095500,0,10280,10280,10280,10280,0
20240104,095400,0,10280,10280,10280,10280,0
20240104,095300,0,10280,10280,10280,10280,0
20240104,095200,0,10280,10280,10280,10280,0
20240104,095100,0,10280,10280,10280,10280,0
20240104,095000,0,10280,10280,10280,10280,0
20240104,094900,0,10280,10280,10280,10280,0
20240104,094800,0,10280,10280,10280,10280,0
20240104,094700,0,10280,10280,10280,10280,0
20240104,094600,0,10280,10280,10280,10280,0
20240104,094500,0,10280,10280,10280,10280,0
20240104,094400,0,10280,10280,10280,10280,0
20240104,094300,0,10280,10280,10280,10280,0
20240104,094200,0,10280,10280,10280,10280,0
20240104,094100,0,10280,10280,10280,10280,0
20240104,094000,0,10280,10280,10280,10280,0
20240104,093900,0,10280,10280,10280,10280,0
20240104,093800,0,10280,10280,10280,10280,0
20240104,093700,0,10280,10280,10280,10280,0
20240104,093600,0,10280,10280,10280,10280,0
20240104,093500,0,10280,10280,10280,10280,0
20240104,093400,0,10280,10280,10280,10280,0
20240104,093300,0,10280,10280,10280,10280,0
20240104,093200,0,10280,10280,10280,10280,0
20240104,093100,0,10280,10280,10280,10280,0
20240104,093000,0,10280,10280,10280,10280,0
20240104,092900,0,10280,10280,10280,10280,0
20240104,092800,0,10280,10280,10280,10280,0
20240104,092700,0,10280,10280,10280,10280,0
20240104,092600,0,10280,10280,10280,10280,0
20240104,092500,0,10280,10280,10280,10280,0
20240104,092400,0,10280,10280,10280,10280,0
20240104,092300,0,10280,10280,10280,10280,0
20240104,092200,0,10280,10280,10280,10280,0
20240104,092100,0,10280,10280,10280,10280,0
20240104,092000,0,10280,10280,10280,10280,0
20240104,091900,0,10280,10280,10280,10280,0
20240104,091800,0,10280,10280,10280,10280,0
20240104,091700,0,10280,10280,10280,10280,0
20240104,091600,0,10280,10280,10280,10280,0
20240104,091500,0,10280,10280,10280,10280,0
20240104,091400,0,10280,10280,10280,10280,0
20240104,091300,0,10280,10280,10280,10280,0
20240104,091200,0,10280,10280,10280,10280,0
20240104,091100,0,10280,10280,10280,10280,0
20240104,091000,0,10280,10280,10280,10280,0
20240104,090900,0,10280,10280,10280,10280,0
20240104,090800,0,10280,10280,10280,10280,0
20240104,090700,0,10280,10280,10280,10280,0
20240104,090600,0,10280,10280,10280,10280,0
20240104,090500,0,10280,10280,10280,10280,0
20240104,090400,0,10280,10280,10280,10280,0
20240104,090300,0,10280,10280,10280,10280,0
20240104,090200,0,10280,10280,10280,10280,0
20240104,090100,0,10280,10280,10280,10280,0
20240104,090000,0,10280,10280,10280,10280,0