KissMeData/233250/min/candle-20240103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240103,204900,176440,16490,15990,16490,15990,11
20240103,204800,176440,16490,16490,16490,16490,0
20240103,204700,176440,16490,16490,16490,16490,0
20240103,204600,176440,16490,16490,16490,16490,0
20240103,204500,176440,16490,16490,16490,16490,0
20240103,204400,176440,16490,16490,16490,16490,0
20240103,204300,176440,16490,16490,16490,16490,0
20240103,204200,176440,16490,16490,16490,16490,0
20240103,204100,176440,16490,16490,16490,16490,0
20240103,204000,176440,16490,16490,16490,16490,0
20240103,203900,176440,16490,16490,16490,16490,0
20240103,203800,176440,16490,16490,16490,16490,0
20240103,203700,176440,16490,16490,16490,16490,0
20240103,203600,176440,16490,16490,16490,16490,0
20240103,203500,176440,16490,16490,16490,16490,0
20240103,203400,176440,16490,16490,16490,16490,0
20240103,203300,176440,16490,16490,16490,16490,0
20240103,203200,176440,16490,16490,16490,16490,0
20240103,203100,176440,16490,16490,16490,16490,0
20240103,203000,176440,16490,16490,16490,16490,0
20240103,202900,176440,16490,16490,16490,16490,0
20240103,202800,176440,16490,16490,16490,16490,0
20240103,202700,176440,16490,16490,16490,16490,0
20240103,202600,176440,16490,16490,16490,16490,0
20240103,202500,176440,16490,16490,16490,16490,0
20240103,202400,176440,16490,16490,16490,16490,0
20240103,202300,176440,16490,16490,16490,16490,0
20240103,202200,176440,16490,16490,16490,16490,0
20240103,202100,176440,16490,16490,16490,16490,0
20240103,202000,176440,16490,16490,16490,16490,0
20240103,201900,176440,16490,15990,16490,15990,11
20240103,201800,176440,16490,16490,16490,16490,0
20240103,201700,176440,16490,16490,16490,16490,0
20240103,201600,176440,16490,16490,16490,16490,0
20240103,201500,176440,16490,16490,16490,16490,0
20240103,201400,176440,16490,16490,16490,16490,0
20240103,201300,176440,16490,16490,16490,16490,0
20240103,201200,176440,16490,16490,16490,16490,0
20240103,201100,176440,16490,16490,16490,16490,0
20240103,201000,176440,16490,16490,16490,16490,0
20240103,200900,176440,16490,16490,16490,16490,0
20240103,200800,176440,16490,16490,16490,16490,0
20240103,200700,176440,16490,16490,16490,16490,0
20240103,200600,176440,16490,16490,16490,16490,0
20240103,200500,176440,16490,16490,16490,16490,0
20240103,200400,176440,16490,16490,16490,16490,0
20240103,200300,176440,16490,16490,16490,16490,0
20240103,200200,176440,16490,16490,16490,16490,0
20240103,200100,176440,16490,16490,16490,16490,0
20240103,200000,176440,16490,16490,16490,16490,0
20240103,195900,176440,16490,16490,16490,16490,0
20240103,195800,176440,16490,16490,16490,16490,0
20240103,195700,176440,16490,16490,16490,16490,0
20240103,195600,176440,16490,16490,16490,16490,0
20240103,195500,176440,16490,16490,16490,16490,0
20240103,195400,176440,16490,16490,16490,16490,0
20240103,195300,176440,16490,16490,16490,16490,0
20240103,195200,176440,16490,16490,16490,16490,0
20240103,195100,176440,16490,16490,16490,16490,0
20240103,195000,176440,16490,16490,16490,16490,0
20240103,194900,176440,16490,15990,16490,15990,11
20240103,194800,176440,16490,16490,16490,16490,0
20240103,194700,176440,16490,16490,16490,16490,0
20240103,194600,176440,16490,16490,16490,16490,0
20240103,194500,176440,16490,16490,16490,16490,0
20240103,194400,176440,16490,16490,16490,16490,0
20240103,194300,176440,16490,16490,16490,16490,0
20240103,194200,176440,16490,16490,16490,16490,0
20240103,194100,176440,16490,16490,16490,16490,0
20240103,194000,176440,16490,16490,16490,16490,0
20240103,193900,176440,16490,16490,16490,16490,0
20240103,193800,176440,16490,16490,16490,16490,0
20240103,193700,176440,16490,16490,16490,16490,0
20240103,193600,176440,16490,16490,16490,16490,0
20240103,193500,176440,16490,16490,16490,16490,0
20240103,193400,176440,16490,16490,16490,16490,0
20240103,193300,176440,16490,16490,16490,16490,0
20240103,193200,176440,16490,16490,16490,16490,0
20240103,193100,176440,16490,16490,16490,16490,0
20240103,193000,176440,16490,16490,16490,16490,0
20240103,192900,176440,16490,16490,16490,16490,0
20240103,192800,176440,16490,16490,16490,16490,0
20240103,192700,176440,16490,16490,16490,16490,0
20240103,192600,176440,16490,16490,16490,16490,0
20240103,192500,176440,16490,16490,16490,16490,0
20240103,192400,176440,16490,16490,16490,16490,0
20240103,192300,176440,16490,16490,16490,16490,0
20240103,192200,176440,16490,16490,16490,16490,0
20240103,192100,176440,16490,16490,16490,16490,0
20240103,192000,176440,16490,16490,16490,16490,0
20240103,191900,176440,16490,15990,16490,15990,11
20240103,191800,176440,16490,16490,16490,16490,0
20240103,191700,176440,16490,16490,16490,16490,0
20240103,191600,176440,16490,16490,16490,16490,0
20240103,191500,176440,16490,16490,16490,16490,0
20240103,191400,176440,16490,16490,16490,16490,0
20240103,191300,176440,16490,16490,16490,16490,0
20240103,191200,176440,16490,16490,16490,16490,0
20240103,191100,176440,16490,16490,16490,16490,0
20240103,191000,176440,16490,16490,16490,16490,0
20240103,190900,176440,16490,16490,16490,16490,0
20240103,190800,176440,16490,16490,16490,16490,0
20240103,190700,176440,16490,16490,16490,16490,0
20240103,190600,176440,16490,16490,16490,16490,0
20240103,190500,176440,16490,16490,16490,16490,0
20240103,190400,176440,16490,16490,16490,16490,0
20240103,190300,176440,16490,16490,16490,16490,0
20240103,190200,176440,16490,16490,16490,16490,0
20240103,190100,176440,16490,16490,16490,16490,0
20240103,190000,176440,16490,16490,16490,16490,0
20240103,185900,176440,16490,16490,16490,16490,0
20240103,185800,176440,16490,16490,16490,16490,0
20240103,185700,176440,16490,16490,16490,16490,0
20240103,185600,176440,16490,16490,16490,16490,0
20240103,185500,176440,16490,16490,16490,16490,0
20240103,185400,176440,16490,16490,16490,16490,0
20240103,185300,176440,16490,16490,16490,16490,0
20240103,185200,176440,16490,16490,16490,16490,0
20240103,185100,176440,16490,16490,16490,16490,0
20240103,185000,176440,16490,16490,16490,16490,0
20240103,184900,176440,16490,15990,16490,15990,11
20240103,184800,176440,16490,16490,16490,16490,0
20240103,184700,176440,16490,16490,16490,16490,0
20240103,184600,176440,16490,16490,16490,16490,0
20240103,184500,176440,16490,16490,16490,16490,0
20240103,184400,176440,16490,16490,16490,16490,0
20240103,184300,176440,16490,16490,16490,16490,0
20240103,184200,176440,16490,16490,16490,16490,0
20240103,184100,176440,16490,16490,16490,16490,0
20240103,184000,176440,16490,16490,16490,16490,0
20240103,183900,176440,16490,16490,16490,16490,0
20240103,183800,176440,16490,16490,16490,16490,0
20240103,183700,176440,16490,16490,16490,16490,0
20240103,183600,176440,16490,16490,16490,16490,0
20240103,183500,176440,16490,16490,16490,16490,0
20240103,183400,176440,16490,16490,16490,16490,0
20240103,183300,176440,16490,16490,16490,16490,0
20240103,183200,176440,16490,16490,16490,16490,0
20240103,183100,176440,16490,16490,16490,16490,0
20240103,183000,176440,16490,16490,16490,16490,0
20240103,182900,176440,16490,16490,16490,16490,0
20240103,182800,176440,16490,16490,16490,16490,0
20240103,182700,176440,16490,16490,16490,16490,0
20240103,182600,176440,16490,16490,16490,16490,0
20240103,182500,176440,16490,16490,16490,16490,0
20240103,182400,176440,16490,16490,16490,16490,0
20240103,182300,176440,16490,16490,16490,16490,0
20240103,182200,176440,16490,16490,16490,16490,0
20240103,182100,176440,16490,16490,16490,16490,0
20240103,182000,176440,16490,16490,16490,16490,0
20240103,181900,176440,16490,15990,16490,15990,11
20240103,181800,176440,16490,16490,16490,16490,0
20240103,181700,176440,16490,16490,16490,16490,0
20240103,181600,176440,16490,16490,16490,16490,0
20240103,181500,176440,16490,16490,16490,16490,0
20240103,181400,176440,16490,16490,16490,16490,0
20240103,181300,176440,16490,16490,16490,16490,0
20240103,181200,176440,16490,16490,16490,16490,0
20240103,181100,176440,16490,16490,16490,16490,0
20240103,181000,176440,16490,16490,16490,16490,0
20240103,180900,176440,16490,16490,16490,16490,0
20240103,180800,176440,16490,16490,16490,16490,0
20240103,180700,176440,16490,16490,16490,16490,0
20240103,180600,176440,16490,16490,16490,16490,0
20240103,180500,176440,16490,16490,16490,16490,0
20240103,180400,176440,16490,16490,16490,16490,0
20240103,180300,176440,16490,16490,16490,16490,0
20240103,180200,176440,16490,16490,16490,16490,0
20240103,180100,176440,16490,16490,16490,16490,0
20240103,180000,176440,16490,16490,16490,16490,0
20240103,175900,176440,16490,16490,16490,16490,0
20240103,175800,176440,16490,16490,16490,16490,0
20240103,175700,176440,16490,16490,16490,16490,0
20240103,175600,176440,16490,16490,16490,16490,0
20240103,175500,176440,16490,16490,16490,16490,0
20240103,175400,176440,16490,16490,16490,16490,0
20240103,175300,176440,16490,16490,16490,16490,0
20240103,175200,176440,16490,16490,16490,16490,0
20240103,175100,176440,16490,16490,16490,16490,0
20240103,175000,176440,16490,16490,16490,16490,0
20240103,174900,176440,16490,15990,16490,15990,11
20240103,174800,176440,16490,16490,16490,16490,0
20240103,174700,176440,16490,16490,16490,16490,0
20240103,174600,176440,16490,16490,16490,16490,0
20240103,174500,176440,16490,16490,16490,16490,0
20240103,174400,176440,16490,16490,16490,16490,0
20240103,174300,176440,16490,16490,16490,16490,0
20240103,174200,176440,16490,16490,16490,16490,0
20240103,174100,176440,16490,16490,16490,16490,0
20240103,174000,176440,16490,16490,16490,16490,0
20240103,173900,176440,16490,16490,16490,16490,0
20240103,173800,176440,16490,16490,16490,16490,0
20240103,173700,176440,16490,16490,16490,16490,0
20240103,173600,176440,16490,16490,16490,16490,0
20240103,173500,176440,16490,16490,16490,16490,0
20240103,173400,176440,16490,16490,16490,16490,0
20240103,173300,176440,16490,16490,16490,16490,0
20240103,173200,176440,16490,16490,16490,16490,0
20240103,173100,176440,16490,16490,16490,16490,0
20240103,173000,176440,16490,16490,16490,16490,0
20240103,172900,176440,16490,16490,16490,16490,0
20240103,172800,176440,16490,16490,16490,16490,0
20240103,172700,176440,16490,16490,16490,16490,0
20240103,172600,176440,16490,16490,16490,16490,0
20240103,172500,176440,16490,16490,16490,16490,0
20240103,172400,176440,16490,16490,16490,16490,0
20240103,172300,176440,16490,16490,16490,16490,0
20240103,172200,176440,16490,16490,16490,16490,0
20240103,172100,176440,16490,16490,16490,16490,0
20240103,172000,176440,16490,16490,16490,16490,0
20240103,171900,176440,16490,15990,16490,15990,11
20240103,171800,176440,16490,16490,16490,16490,0
20240103,171700,176440,16490,16490,16490,16490,0
20240103,171600,176440,16490,16490,16490,16490,0
20240103,171500,176440,16490,16490,16490,16490,0
20240103,171400,176440,16490,16490,16490,16490,0
20240103,171300,176440,16490,16490,16490,16490,0
20240103,171200,176440,16490,16490,16490,16490,0
20240103,171100,176440,16490,16490,16490,16490,0
20240103,171000,176440,16490,16490,16490,16490,0
20240103,170900,176440,16490,16490,16490,16490,0
20240103,170800,176440,16490,16490,16490,16490,0
20240103,170700,176440,16490,16490,16490,16490,0
20240103,170600,176440,16490,16490,16490,16490,0
20240103,170500,176440,16490,16490,16490,16490,0
20240103,170400,176440,16490,16490,16490,16490,0
20240103,170300,176440,16490,16490,16490,16490,0
20240103,170200,176440,16490,16490,16490,16490,0
20240103,170100,176440,16490,16490,16490,16490,0
20240103,170000,176440,16490,16490,16490,16490,0
20240103,165900,176440,16490,16490,16490,16490,0
20240103,165800,176440,16490,16490,16490,16490,0
20240103,165700,176440,16490,16490,16490,16490,0
20240103,165600,176440,16490,16490,16490,16490,0
20240103,165500,176440,16490,16490,16490,16490,0
20240103,165400,176440,16490,16490,16490,16490,0
20240103,165300,176440,16490,16490,16490,16490,0
20240103,165200,176440,16490,16490,16490,16490,0
20240103,165100,176440,16490,16490,16490,16490,0
20240103,165000,176440,16490,16490,16490,16490,0
20240103,164900,176440,16490,15990,16490,15990,11
20240103,164800,176440,16490,16490,16490,16490,0
20240103,164700,176440,16490,16490,16490,16490,0
20240103,164600,176440,16490,16490,16490,16490,0
20240103,164500,176440,16490,16490,16490,16490,0
20240103,164400,176440,16490,16490,16490,16490,0
20240103,164300,176440,16490,16490,16490,16490,0
20240103,164200,176440,16490,16490,16490,16490,0
20240103,164100,176440,16490,16490,16490,16490,0
20240103,164000,176440,16490,16490,16490,16490,0
20240103,163900,176440,16490,16490,16490,16490,0
20240103,163800,176440,16490,16490,16490,16490,0
20240103,163700,176440,16490,16490,16490,16490,0
20240103,163600,176440,16490,16490,16490,16490,0
20240103,163500,176440,16490,16490,16490,16490,0
20240103,163400,176440,16490,16490,16490,16490,0
20240103,163300,176440,16490,16490,16490,16490,0
20240103,163200,176440,16490,16490,16490,16490,0
20240103,163100,176440,16490,16490,16490,16490,0
20240103,163000,176440,16490,16490,16490,16490,0
20240103,162900,176440,16490,16490,16490,16490,0
20240103,162800,176440,16490,16490,16490,16490,0
20240103,162700,176440,16490,16490,16490,16490,0
20240103,162600,176440,16490,16490,16490,16490,0
20240103,162500,176440,16490,16490,16490,16490,0
20240103,162400,176440,16490,16490,16490,16490,0
20240103,162300,176440,16490,16490,16490,16490,0
20240103,162200,176440,16490,16490,16490,16490,0
20240103,162100,176440,16490,16490,16490,16490,0
20240103,162000,176440,16490,16490,16490,16490,0
20240103,161900,176440,16490,15990,16490,15990,11
20240103,161800,176440,16490,16490,16490,16490,0
20240103,161700,176440,16490,16490,16490,16490,0
20240103,161600,176440,16490,16490,16490,16490,0
20240103,161500,176440,16490,16490,16490,16490,0
20240103,161400,176440,16490,16490,16490,16490,0
20240103,161300,176440,16490,16490,16490,16490,0
20240103,161200,176440,16490,16490,16490,16490,0
20240103,161100,176440,16490,16490,16490,16490,0
20240103,161000,176440,16490,16490,16490,16490,0
20240103,160900,176440,16490,16490,16490,16490,0
20240103,160800,176440,16490,16490,16490,16490,0
20240103,160700,176440,16490,16490,16490,16490,0
20240103,160600,176440,16490,16490,16490,16490,0
20240103,160500,176440,16490,16490,16490,16490,0
20240103,160400,176440,16490,16490,16490,16490,0
20240103,160300,176440,16490,16490,16490,16490,0
20240103,160200,176440,16490,16490,16490,16490,0
20240103,160100,176440,16490,16490,16490,16490,0
20240103,160000,176440,16490,16490,16490,16490,0
20240103,155900,176440,16490,16490,16490,16490,0
20240103,155800,176440,16490,16490,16490,16490,0
20240103,155700,176440,16490,16490,16490,16490,0
20240103,155600,176440,16490,16490,16490,16490,0
20240103,155500,176440,16490,16490,16490,16490,0
20240103,155400,176440,16490,16490,16490,16490,0
20240103,155300,176440,16490,16490,16490,16490,0
20240103,155200,176440,16490,16490,16490,16490,0
20240103,155100,176440,16490,16490,16490,16490,0
20240103,155000,176440,16490,16490,16490,16490,0
20240103,154900,176440,16490,15990,16490,15990,11
20240103,154800,176440,16490,16490,16490,16490,0
20240103,154700,176440,16490,16490,16490,16490,0
20240103,154600,176440,16490,16490,16490,16490,0
20240103,154500,176440,16490,16490,16490,16490,0
20240103,154400,176440,16490,16490,16490,16490,0
20240103,154300,176440,16490,16490,16490,16490,0
20240103,154200,176440,16490,16490,16490,16490,0
20240103,154100,176440,16490,16490,16490,16490,0
20240103,154000,176440,16490,16490,16490,16490,0
20240103,153900,176440,16490,16490,16490,16490,0
20240103,153800,176440,16490,16490,16490,16490,0
20240103,153700,176440,16490,16490,16490,16490,0
20240103,153600,176440,16490,16490,16490,16490,0
20240103,153500,176440,16490,16490,16490,16490,0
20240103,153400,176440,16490,16490,16490,16490,0
20240103,153300,176440,16490,16490,16490,16490,0
20240103,153200,176440,16490,16490,16490,16490,0
20240103,153100,176440,16490,16490,16490,16490,0
20240103,153000,176440,16490,16490,16490,16490,0
20240103,152900,176440,16490,16490,16490,16490,0
20240103,152800,176440,16490,16490,16490,16490,0
20240103,152700,176440,16490,16490,16490,16490,0
20240103,152600,176440,16490,16490,16490,16490,0
20240103,152500,176440,16490,16490,16490,16490,0
20240103,152400,176440,16490,16490,16490,16490,0
20240103,152300,176440,16490,16490,16490,16490,0
20240103,152200,176440,16490,16490,16490,16490,0
20240103,152100,176440,16490,16490,16490,16490,0
20240103,152000,176440,16490,16490,16490,16490,0
20240103,151900,176440,16490,16490,16490,16490,0
20240103,151800,176440,16490,16490,16490,16490,0
20240103,151700,176440,16490,16490,16490,16490,0
20240103,151600,176440,16490,16490,16490,16490,0
20240103,151500,176440,16490,16490,16490,16490,0
20240103,151400,176440,16490,16490,16490,16490,0
20240103,151300,176440,16490,16490,16490,16490,0
20240103,151200,176440,16490,16490,16490,16490,0
20240103,151100,176440,16490,16490,16490,16490,0
20240103,151000,176440,16490,16490,16490,16490,0
20240103,150900,176440,16490,16490,16490,16490,0
20240103,150800,176440,16490,16490,16490,16490,0
20240103,150700,176440,16490,16490,16490,16490,0
20240103,150600,176440,16490,16490,16490,16490,0
20240103,150500,176440,16490,16490,16490,16490,0
20240103,150400,176440,16490,16490,16490,16490,0
20240103,150300,176440,16490,16490,16490,16490,0
20240103,150200,176440,16490,16490,16490,16490,0
20240103,150100,176440,16490,16490,16490,16490,0
20240103,150000,176440,16490,16490,16490,16490,0
20240103,145900,176440,16490,16490,16490,16490,0
20240103,145800,176440,16490,16490,16490,16490,0
20240103,145700,176440,16490,16490,16490,16490,0
20240103,145600,176440,16490,16490,16490,16490,0
20240103,145500,176440,16490,16490,16490,16490,0
20240103,145400,176440,16490,16490,16490,16490,0
20240103,145300,176440,16490,16490,16490,16490,0
20240103,145200,176440,16490,16490,16490,16490,0
20240103,145100,176440,16490,16490,16490,16490,0
20240103,145000,176440,16490,16490,16490,16490,0
20240103,144900,176440,16490,16490,16490,16490,0
20240103,144800,176440,16490,16490,16490,16490,0
20240103,144700,176440,16490,16490,16490,16490,0
20240103,144600,176440,16490,16490,16490,16490,0
20240103,144500,176440,16490,16490,16490,16490,0
20240103,144400,176440,16490,16490,16490,16490,0
20240103,144300,176440,16490,16490,16490,16490,0
20240103,144200,176440,16490,16490,16490,16490,0
20240103,144100,176440,16490,16490,16490,16490,0
20240103,144000,176440,16490,16490,16490,16490,0
20240103,143900,176440,16490,16490,16490,16490,0
20240103,143800,176440,16490,16490,16490,16490,0
20240103,143700,176440,16490,16490,16490,16490,0
20240103,143600,176440,16490,16490,16490,16490,0
20240103,143500,176440,16490,16490,16490,16490,0
20240103,143400,176440,16490,16490,16490,16490,0
20240103,143300,176440,16490,16490,16490,16490,0
20240103,143200,176440,16490,16490,16490,16490,0
20240103,143100,176440,16490,16490,16490,16490,0
20240103,143000,176440,16490,16490,16490,16490,0
20240103,142900,176440,16490,16490,16490,16490,0
20240103,142800,176440,16490,16490,16490,16490,0
20240103,142700,176440,16490,16490,16490,16490,0
20240103,142600,176440,16490,16490,16490,16490,0
20240103,142500,176440,16490,16490,16490,16490,0
20240103,142400,176440,16490,16490,16490,16490,0
20240103,142300,176440,16490,16490,16490,16490,0
20240103,142200,176440,16490,16490,16490,16490,0
20240103,142100,176440,16490,16490,16490,16490,0
20240103,142000,176440,16490,16490,16490,16490,0
20240103,141900,176440,16490,16490,16490,16490,0
20240103,141800,176440,16490,16490,16490,16490,0
20240103,141700,176440,16490,16490,16490,16490,0
20240103,141600,176440,16490,16490,16490,16490,0
20240103,141500,176440,16490,16490,16490,16490,0
20240103,141400,176440,16490,16490,16490,16490,0
20240103,141300,176440,16490,16490,16490,16490,0
20240103,141200,176440,16490,16490,16490,16490,0
20240103,141100,176440,16490,16490,16490,16490,0
20240103,141000,176440,16490,16490,16490,16490,0
20240103,140900,176440,16490,16490,16490,16490,0
20240103,140800,176440,16490,16490,16490,16490,0
20240103,140700,176440,16490,16490,16490,16490,0
20240103,140600,176440,16490,16490,16490,16490,0
20240103,140500,176440,16490,16490,16490,16490,0
20240103,140400,176440,16490,16490,16490,16490,0
20240103,140300,176440,16490,16490,16490,16490,0
20240103,140200,176440,16490,16490,16490,16490,0
20240103,140100,176440,16490,16490,16490,16490,0
20240103,140000,176440,16490,16490,16490,16490,0
20240103,135900,176440,16490,16490,16490,16490,0
20240103,135800,176440,16490,16490,16490,16490,0
20240103,135700,176440,16490,16490,16490,16490,0
20240103,135600,176440,16490,16490,16490,16490,0
20240103,135500,176440,16490,16490,16490,16490,0
20240103,135400,176440,16490,16490,16490,16490,0
20240103,135300,176440,16490,16490,16490,16490,0
20240103,135200,176440,16490,16490,16490,16490,0
20240103,135100,176440,16490,16490,16490,16490,0
20240103,135000,176440,16490,16490,16490,16490,0
20240103,134900,176440,16490,16490,16490,16490,0
20240103,134800,176440,16490,16490,16490,16490,0
20240103,134700,176440,16490,16490,16490,16490,0
20240103,134600,176440,16490,16490,16490,16490,0
20240103,134500,176440,16490,16490,16490,16490,0
20240103,134400,176440,16490,16490,16490,16490,0
20240103,134300,176440,16490,16490,16490,16490,0
20240103,134200,176440,16490,16490,16490,16490,0
20240103,134100,176440,16490,16490,16490,16490,0
20240103,134000,176440,16490,16490,16490,16490,0
20240103,133900,176440,16490,16490,16490,16490,0
20240103,133800,176440,16490,16490,16490,16490,0
20240103,133700,176440,16490,16490,16490,16490,0
20240103,133600,176440,16490,16490,16490,16490,0
20240103,133500,176440,16490,16490,16490,16490,0
20240103,133400,176440,16490,16490,16490,16490,0
20240103,133300,176440,16490,16490,16490,16490,0
20240103,133200,176440,16490,16490,16490,16490,0
20240103,133100,176440,16490,16490,16490,16490,0
20240103,133000,176440,16490,16490,16490,16490,0
20240103,132900,176440,16490,16490,16490,16490,0
20240103,132800,176440,16490,16490,16490,16490,0
20240103,132700,176440,16490,16490,16490,16490,0
20240103,132600,176440,16490,16490,16490,16490,0
20240103,132500,176440,16490,16490,16490,16490,0
20240103,132400,176440,16490,16490,16490,16490,0
20240103,132300,176440,16490,16490,16490,16490,0
20240103,132200,176440,16490,16490,16490,16490,0
20240103,132100,176440,16490,16490,16490,16490,0
20240103,132000,176440,16490,16490,16490,16490,0
20240103,131900,176440,16490,16490,16490,16490,0
20240103,131800,176440,16490,16490,16490,16490,0
20240103,131700,176440,16490,16490,16490,16490,0
20240103,131600,176440,16490,16490,16490,16490,0
20240103,131500,176440,16490,16490,16490,16490,0
20240103,131400,176440,16490,16490,16490,16490,0
20240103,131300,176440,16490,16490,16490,16490,0
20240103,131200,176440,16490,16490,16490,16490,0
20240103,131100,176440,16490,16490,16490,16490,0
20240103,131000,176440,16490,16490,16490,16490,0
20240103,130900,176440,16490,16490,16490,16490,0
20240103,130800,176440,16490,16490,16490,16490,0
20240103,130700,176440,16490,16490,16490,16490,0
20240103,130600,176440,16490,16490,16490,16490,0
20240103,130500,176440,16490,16490,16490,16490,0
20240103,130400,176440,16490,16490,16490,16490,0
20240103,130300,176440,16490,16490,16490,16490,0
20240103,130200,176440,16490,16490,16490,16490,0
20240103,130100,176440,16490,16490,16490,16490,0
20240103,130000,176440,16490,16490,16490,16490,0
20240103,125900,176440,16490,16490,16490,16490,0
20240103,125800,176440,16490,16490,16490,16490,0
20240103,125700,176440,16490,16490,16490,16490,0
20240103,125600,176440,16490,16490,16490,16490,0
20240103,125500,176440,16490,16490,16490,16490,0
20240103,125400,176440,16490,16490,16490,16490,0
20240103,125300,176440,16490,16490,16490,16490,0
20240103,125200,176440,16490,16490,16490,16490,0
20240103,125100,176440,16490,16490,16490,16490,0
20240103,125000,176440,16490,16490,16490,16490,0
20240103,124900,176440,16490,16490,16490,16490,0
20240103,124800,176440,16490,16490,16490,16490,0
20240103,124700,176440,16490,16490,16490,16490,0
20240103,124600,176440,16490,16490,16490,16490,0
20240103,124500,176440,16490,16490,16490,16490,0
20240103,124400,176440,16490,16490,16490,16490,0
20240103,124300,176440,16490,16490,16490,16490,0
20240103,124200,176440,16490,16490,16490,16490,0
20240103,124100,176440,16490,16490,16490,16490,0
20240103,124000,176440,16490,16490,16490,16490,0
20240103,123900,176440,16490,16490,16490,16490,0
20240103,123800,176440,16490,16490,16490,16490,0
20240103,123700,176440,16490,16490,16490,16490,0
20240103,123600,176440,16490,16490,16490,16490,0
20240103,123500,176440,16490,16490,16490,16490,0
20240103,123400,176440,16490,16490,16490,16490,0
20240103,123300,176440,16490,15990,16490,15990,11
20240103,123200,0,15990,15990,15990,15990,0
20240103,123100,0,15990,15990,15990,15990,0
20240103,123000,0,15990,15990,15990,15990,0
20240103,122900,0,15990,15990,15990,15990,0
20240103,122800,0,15990,15990,15990,15990,0
20240103,122700,0,15990,15990,15990,15990,0
20240103,122600,0,15990,15990,15990,15990,0
20240103,122500,0,15990,15990,15990,15990,0
20240103,122400,0,15990,15990,15990,15990,0
20240103,122300,0,15990,15990,15990,15990,0
20240103,122200,0,15990,15990,15990,15990,0
20240103,122100,0,15990,15990,15990,15990,0
20240103,122000,0,15990,15990,15990,15990,0
20240103,121900,0,15990,15990,15990,15990,0
20240103,121800,0,15990,15990,15990,15990,0
20240103,121700,0,15990,15990,15990,15990,0
20240103,121600,0,15990,15990,15990,15990,0
20240103,121500,0,15990,15990,15990,15990,0
20240103,121400,0,15990,15990,15990,15990,0
20240103,121300,0,15990,15990,15990,15990,0
20240103,121200,0,15990,15990,15990,15990,0
20240103,121100,0,15990,15990,15990,15990,0
20240103,121000,0,15990,15990,15990,15990,0
20240103,120900,0,15990,15990,15990,15990,0
20240103,120800,0,15990,15990,15990,15990,0
20240103,120700,0,15990,15990,15990,15990,0
20240103,120600,0,15990,15990,15990,15990,0
20240103,120500,0,15990,15990,15990,15990,0
20240103,120400,0,15990,15990,15990,15990,0
20240103,120300,0,15990,15990,15990,15990,0
20240103,120200,0,15990,15990,15990,15990,0
20240103,120100,0,15990,15990,15990,15990,0
20240103,120000,0,15990,15990,15990,15990,0
20240103,115900,0,15990,15990,15990,15990,0
20240103,115800,0,15990,15990,15990,15990,0
20240103,115700,0,15990,15990,15990,15990,0
20240103,115600,0,15990,15990,15990,15990,0
20240103,115500,0,15990,15990,15990,15990,0
20240103,115400,0,15990,15990,15990,15990,0
20240103,115300,0,15990,15990,15990,15990,0
20240103,115200,0,15990,15990,15990,15990,0
20240103,115100,0,15990,15990,15990,15990,0
20240103,115000,0,15990,15990,15990,15990,0
20240103,114900,0,15990,15990,15990,15990,0
20240103,114800,0,15990,15990,15990,15990,0
20240103,114700,0,15990,15990,15990,15990,0
20240103,114600,0,15990,15990,15990,15990,0
20240103,114500,0,15990,15990,15990,15990,0
20240103,114400,0,15990,15990,15990,15990,0
20240103,114300,0,15990,15990,15990,15990,0
20240103,114200,0,15990,15990,15990,15990,0
20240103,114100,0,15990,15990,15990,15990,0
20240103,114000,0,15990,15990,15990,15990,0
20240103,113900,0,15990,15990,15990,15990,0
20240103,113800,0,15990,15990,15990,15990,0
20240103,113700,0,15990,15990,15990,15990,0
20240103,113600,0,15990,15990,15990,15990,0
20240103,113500,0,15990,15990,15990,15990,0
20240103,113400,0,15990,15990,15990,15990,0
20240103,113300,0,15990,15990,15990,15990,0
20240103,113200,0,15990,15990,15990,15990,0
20240103,113100,0,15990,15990,15990,15990,0
20240103,113000,0,15990,15990,15990,15990,0
20240103,112900,0,15990,15990,15990,15990,0
20240103,112800,0,15990,15990,15990,15990,0
20240103,112700,0,15990,15990,15990,15990,0
20240103,112600,0,15990,15990,15990,15990,0
20240103,112500,0,15990,15990,15990,15990,0
20240103,112400,0,15990,15990,15990,15990,0
20240103,112300,0,15990,15990,15990,15990,0
20240103,112200,0,15990,15990,15990,15990,0
20240103,112100,0,15990,15990,15990,15990,0
20240103,112000,0,15990,15990,15990,15990,0
20240103,111900,0,15990,15990,15990,15990,0
20240103,111800,0,15990,15990,15990,15990,0
20240103,111700,0,15990,15990,15990,15990,0
20240103,111600,0,15990,15990,15990,15990,0
20240103,111500,0,15990,15990,15990,15990,0
20240103,111400,0,15990,15990,15990,15990,0
20240103,111300,0,15990,15990,15990,15990,0
20240103,111200,0,15990,15990,15990,15990,0
20240103,111100,0,15990,15990,15990,15990,0
20240103,111000,0,15990,15990,15990,15990,0
20240103,110900,0,15990,15990,15990,15990,0
20240103,110800,0,15990,15990,15990,15990,0
20240103,110700,0,15990,15990,15990,15990,0
20240103,110600,0,15990,15990,15990,15990,0
20240103,110500,0,15990,15990,15990,15990,0
20240103,110400,0,15990,15990,15990,15990,0
20240103,110300,0,15990,15990,15990,15990,0
20240103,110200,0,15990,15990,15990,15990,0
20240103,110100,0,15990,15990,15990,15990,0
20240103,110000,0,15990,15990,15990,15990,0
20240103,105900,0,15990,15990,15990,15990,0
20240103,105800,0,15990,15990,15990,15990,0
20240103,105700,0,15990,15990,15990,15990,0
20240103,105600,0,15990,15990,15990,15990,0
20240103,105500,0,15990,15990,15990,15990,0
20240103,105400,0,15990,15990,15990,15990,0
20240103,105300,0,15990,15990,15990,15990,0
20240103,105200,0,15990,15990,15990,15990,0
20240103,105100,0,15990,15990,15990,15990,0
20240103,105000,0,15990,15990,15990,15990,0
20240103,104900,0,15990,15990,15990,15990,0
20240103,104800,0,15990,15990,15990,15990,0
20240103,104700,0,15990,15990,15990,15990,0
20240103,104600,0,15990,15990,15990,15990,0
20240103,104500,0,15990,15990,15990,15990,0
20240103,104400,0,15990,15990,15990,15990,0
20240103,104300,0,15990,15990,15990,15990,0
20240103,104200,0,15990,15990,15990,15990,0
20240103,104100,0,15990,15990,15990,15990,0
20240103,104000,0,15990,15990,15990,15990,0
20240103,103900,0,15990,15990,15990,15990,0
20240103,103800,0,15990,15990,15990,15990,0
20240103,103700,0,15990,15990,15990,15990,0
20240103,103600,0,15990,15990,15990,15990,0
20240103,103500,0,15990,15990,15990,15990,0
20240103,103400,0,15990,15990,15990,15990,0
20240103,103300,0,15990,15990,15990,15990,0
20240103,103200,0,15990,15990,15990,15990,0
20240103,103100,0,15990,15990,15990,15990,0
20240103,103000,0,15990,15990,15990,15990,0
20240103,102900,0,15990,15990,15990,15990,0
20240103,102800,0,15990,15990,15990,15990,0
20240103,102700,0,15990,15990,15990,15990,0
20240103,102600,0,15990,15990,15990,15990,0
20240103,102500,0,15990,15990,15990,15990,0
20240103,102400,0,15990,15990,15990,15990,0
20240103,102300,0,15990,15990,15990,15990,0
20240103,102200,0,15990,15990,15990,15990,0
20240103,102100,0,15990,15990,15990,15990,0
20240103,102000,0,15990,15990,15990,15990,0
20240103,101900,0,15990,15990,15990,15990,0
20240103,101800,0,15990,15990,15990,15990,0
20240103,101700,0,15990,15990,15990,15990,0
20240103,101600,0,15990,15990,15990,15990,0
20240103,101500,0,15990,15990,15990,15990,0
20240103,101400,0,15990,15990,15990,15990,0
20240103,101300,0,15990,15990,15990,15990,0
20240103,101200,0,15990,15990,15990,15990,0
20240103,101100,0,15990,15990,15990,15990,0
20240103,101000,0,15990,15990,15990,15990,0
20240103,100900,0,15990,15990,15990,15990,0
20240103,100800,0,15990,15990,15990,15990,0
20240103,100700,0,15990,15990,15990,15990,0
20240103,100600,0,15990,15990,15990,15990,0
20240103,100500,0,15990,15990,15990,15990,0
20240103,100400,0,15990,15990,15990,15990,0
20240103,100300,0,15990,15990,15990,15990,0
20240103,100200,0,15990,15990,15990,15990,0
20240103,100100,0,15990,15990,15990,15990,0
20240103,100000,0,15990,15990,15990,15990,0
20240103,095900,0,15990,15990,15990,15990,0
20240103,095800,0,15990,15990,15990,15990,0
20240103,095700,0,15990,15990,15990,15990,0
20240103,095600,0,15990,15990,15990,15990,0
20240103,095500,0,15990,15990,15990,15990,0
20240103,095400,0,15990,15990,15990,15990,0
20240103,095300,0,15990,15990,15990,15990,0
20240103,095200,0,15990,15990,15990,15990,0
20240103,095100,0,15990,15990,15990,15990,0
20240103,095000,0,15990,15990,15990,15990,0
20240103,094900,0,15990,15990,15990,15990,0
20240103,094800,0,15990,15990,15990,15990,0
20240103,094700,0,15990,15990,15990,15990,0
20240103,094600,0,15990,15990,15990,15990,0
20240103,094500,0,15990,15990,15990,15990,0
20240103,094400,0,15990,15990,15990,15990,0
20240103,094300,0,15990,15990,15990,15990,0
20240103,094200,0,15990,15990,15990,15990,0
20240103,094100,0,15990,15990,15990,15990,0
20240103,094000,0,15990,15990,15990,15990,0
20240103,093900,0,15990,15990,15990,15990,0
20240103,093800,0,15990,15990,15990,15990,0
20240103,093700,0,15990,15990,15990,15990,0
20240103,093600,0,15990,15990,15990,15990,0
20240103,093500,0,15990,15990,15990,15990,0
20240103,093400,0,15990,15990,15990,15990,0
20240103,093300,0,15990,15990,15990,15990,0
20240103,093200,0,15990,15990,15990,15990,0
20240103,093100,0,15990,15990,15990,15990,0
20240103,093000,0,15990,15990,15990,15990,0
20240103,092900,0,15990,15990,15990,15990,0
20240103,092800,0,15990,15990,15990,15990,0
20240103,092700,0,15990,15990,15990,15990,0
20240103,092600,0,15990,15990,15990,15990,0
20240103,092500,0,15990,15990,15990,15990,0
20240103,092400,0,15990,15990,15990,15990,0
20240103,092300,0,15990,15990,15990,15990,0
20240103,092200,0,15990,15990,15990,15990,0
20240103,092100,0,15990,15990,15990,15990,0
20240103,092000,0,15990,15990,15990,15990,0
20240103,091900,0,15990,15990,15990,15990,0
20240103,091800,0,15990,15990,15990,15990,0
20240103,091700,0,15990,15990,15990,15990,0
20240103,091600,0,15990,15990,15990,15990,0
20240103,091500,0,15990,15990,15990,15990,0
20240103,091400,0,15990,15990,15990,15990,0
20240103,091300,0,15990,15990,15990,15990,0
20240103,091200,0,15990,15990,15990,15990,0
20240103,091100,0,15990,15990,15990,15990,0
20240103,091000,0,15990,15990,15990,15990,0
20240103,090900,0,15990,15990,15990,15990,0
20240103,090800,0,15990,15990,15990,15990,0
20240103,090700,0,15990,15990,15990,15990,0
20240103,090600,0,15990,15990,15990,15990,0
20240103,090500,0,15990,15990,15990,15990,0
20240103,090400,0,15990,15990,15990,15990,0
20240103,090300,0,15990,15990,15990,15990,0
20240103,090200,0,15990,15990,15990,15990,0
20240103,090100,0,15990,15990,15990,15990,0
20240103,090000,0,15990,15990,15990,15990,0