KissMeData/447690/min/candle-20240103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240103,214000,66350,4460,4460,4460,4460,1
20240103,213900,66350,4460,4460,4460,4460,0
20240103,213800,66350,4460,4460,4460,4460,0
20240103,213700,66350,4460,4460,4460,4460,0
20240103,213600,66350,4460,4460,4460,4460,0
20240103,213500,66350,4460,4460,4460,4460,0
20240103,213400,66350,4460,4460,4460,4460,0
20240103,213300,66350,4460,4460,4460,4460,0
20240103,213200,66350,4460,4460,4460,4460,0
20240103,213100,66350,4460,4460,4460,4460,0
20240103,213000,66350,4460,4460,4460,4460,0
20240103,212900,66350,4460,4460,4460,4460,0
20240103,212800,66350,4460,4460,4460,4460,0
20240103,212700,66350,4460,4460,4460,4460,0
20240103,212600,66350,4460,4460,4460,4460,0
20240103,212500,66350,4460,4460,4460,4460,0
20240103,212400,66350,4460,4460,4460,4460,0
20240103,212300,66350,4460,4460,4460,4460,0
20240103,212200,66350,4460,4460,4460,4460,0
20240103,212100,66350,4460,4460,4460,4460,0
20240103,212000,66350,4460,4460,4460,4460,0
20240103,211900,66350,4460,4460,4460,4460,0
20240103,211800,66350,4460,4460,4460,4460,0
20240103,211700,66350,4460,4460,4460,4460,0
20240103,211600,66350,4460,4460,4460,4460,0
20240103,211500,66350,4460,4460,4460,4460,0
20240103,211400,66350,4460,4460,4460,4460,0
20240103,211300,66350,4460,4460,4460,4460,0
20240103,211200,66350,4460,4460,4460,4460,0
20240103,211100,66350,4460,4460,4460,4460,0
20240103,211000,66350,4460,4460,4460,4460,1
20240103,210900,66350,4460,4460,4460,4460,0
20240103,210800,66350,4460,4460,4460,4460,0
20240103,210700,66350,4460,4460,4460,4460,0
20240103,210600,66350,4460,4460,4460,4460,0
20240103,210500,66350,4460,4460,4460,4460,0
20240103,210400,66350,4460,4460,4460,4460,0
20240103,210300,66350,4460,4460,4460,4460,0
20240103,210200,66350,4460,4460,4460,4460,0
20240103,210100,66350,4460,4460,4460,4460,0
20240103,210000,66350,4460,4460,4460,4460,0
20240103,205900,66350,4460,4460,4460,4460,0
20240103,205800,66350,4460,4460,4460,4460,0
20240103,205700,66350,4460,4460,4460,4460,0
20240103,205600,66350,4460,4460,4460,4460,0
20240103,205500,66350,4460,4460,4460,4460,0
20240103,205400,66350,4460,4460,4460,4460,0
20240103,205300,66350,4460,4460,4460,4460,0
20240103,205200,66350,4460,4460,4460,4460,0
20240103,205100,66350,4460,4460,4460,4460,0
20240103,205000,66350,4460,4460,4460,4460,0
20240103,204900,66350,4460,4460,4460,4460,0
20240103,204800,66350,4460,4460,4460,4460,0
20240103,204700,66350,4460,4460,4460,4460,0
20240103,204600,66350,4460,4460,4460,4460,0
20240103,204500,66350,4460,4460,4460,4460,0
20240103,204400,66350,4460,4460,4460,4460,0
20240103,204300,66350,4460,4460,4460,4460,0
20240103,204200,66350,4460,4460,4460,4460,0
20240103,204100,66350,4460,4460,4460,4460,0
20240103,204000,66350,4460,4460,4460,4460,1
20240103,203900,66350,4460,4460,4460,4460,0
20240103,203800,66350,4460,4460,4460,4460,0
20240103,203700,66350,4460,4460,4460,4460,0
20240103,203600,66350,4460,4460,4460,4460,0
20240103,203500,66350,4460,4460,4460,4460,0
20240103,203400,66350,4460,4460,4460,4460,0
20240103,203300,66350,4460,4460,4460,4460,0
20240103,203200,66350,4460,4460,4460,4460,0
20240103,203100,66350,4460,4460,4460,4460,0
20240103,203000,66350,4460,4460,4460,4460,0
20240103,202900,66350,4460,4460,4460,4460,0
20240103,202800,66350,4460,4460,4460,4460,0
20240103,202700,66350,4460,4460,4460,4460,0
20240103,202600,66350,4460,4460,4460,4460,0
20240103,202500,66350,4460,4460,4460,4460,0
20240103,202400,66350,4460,4460,4460,4460,0
20240103,202300,66350,4460,4460,4460,4460,0
20240103,202200,66350,4460,4460,4460,4460,0
20240103,202100,66350,4460,4460,4460,4460,0
20240103,202000,66350,4460,4460,4460,4460,0
20240103,201900,66350,4460,4460,4460,4460,0
20240103,201800,66350,4460,4460,4460,4460,0
20240103,201700,66350,4460,4460,4460,4460,0
20240103,201600,66350,4460,4460,4460,4460,0
20240103,201500,66350,4460,4460,4460,4460,0
20240103,201400,66350,4460,4460,4460,4460,0
20240103,201300,66350,4460,4460,4460,4460,0
20240103,201200,66350,4460,4460,4460,4460,0
20240103,201100,66350,4460,4460,4460,4460,0
20240103,201000,66350,4460,4460,4460,4460,1
20240103,200900,66350,4460,4460,4460,4460,0
20240103,200800,66350,4460,4460,4460,4460,0
20240103,200700,66350,4460,4460,4460,4460,0
20240103,200600,66350,4460,4460,4460,4460,0
20240103,200500,66350,4460,4460,4460,4460,0
20240103,200400,66350,4460,4460,4460,4460,0
20240103,200300,66350,4460,4460,4460,4460,0
20240103,200200,66350,4460,4460,4460,4460,0
20240103,200100,66350,4460,4460,4460,4460,0
20240103,200000,66350,4460,4460,4460,4460,0
20240103,195900,66350,4460,4460,4460,4460,0
20240103,195800,66350,4460,4460,4460,4460,0
20240103,195700,66350,4460,4460,4460,4460,0
20240103,195600,66350,4460,4460,4460,4460,0
20240103,195500,66350,4460,4460,4460,4460,0
20240103,195400,66350,4460,4460,4460,4460,0
20240103,195300,66350,4460,4460,4460,4460,0
20240103,195200,66350,4460,4460,4460,4460,0
20240103,195100,66350,4460,4460,4460,4460,0
20240103,195000,66350,4460,4460,4460,4460,0
20240103,194900,66350,4460,4460,4460,4460,0
20240103,194800,66350,4460,4460,4460,4460,0
20240103,194700,66350,4460,4460,4460,4460,0
20240103,194600,66350,4460,4460,4460,4460,0
20240103,194500,66350,4460,4460,4460,4460,0
20240103,194400,66350,4460,4460,4460,4460,0
20240103,194300,66350,4460,4460,4460,4460,0
20240103,194200,66350,4460,4460,4460,4460,0
20240103,194100,66350,4460,4460,4460,4460,0
20240103,194000,66350,4460,4460,4460,4460,1
20240103,193900,66350,4460,4460,4460,4460,0
20240103,193800,66350,4460,4460,4460,4460,0
20240103,193700,66350,4460,4460,4460,4460,0
20240103,193600,66350,4460,4460,4460,4460,0
20240103,193500,66350,4460,4460,4460,4460,0
20240103,193400,66350,4460,4460,4460,4460,0
20240103,193300,66350,4460,4460,4460,4460,0
20240103,193200,66350,4460,4460,4460,4460,0
20240103,193100,66350,4460,4460,4460,4460,0
20240103,193000,66350,4460,4460,4460,4460,0
20240103,192900,66350,4460,4460,4460,4460,0
20240103,192800,66350,4460,4460,4460,4460,0
20240103,192700,66350,4460,4460,4460,4460,0
20240103,192600,66350,4460,4460,4460,4460,0
20240103,192500,66350,4460,4460,4460,4460,0
20240103,192400,66350,4460,4460,4460,4460,0
20240103,192300,66350,4460,4460,4460,4460,0
20240103,192200,66350,4460,4460,4460,4460,0
20240103,192100,66350,4460,4460,4460,4460,0
20240103,192000,66350,4460,4460,4460,4460,0
20240103,191900,66350,4460,4460,4460,4460,0
20240103,191800,66350,4460,4460,4460,4460,0
20240103,191700,66350,4460,4460,4460,4460,0
20240103,191600,66350,4460,4460,4460,4460,0
20240103,191500,66350,4460,4460,4460,4460,0
20240103,191400,66350,4460,4460,4460,4460,0
20240103,191300,66350,4460,4460,4460,4460,0
20240103,191200,66350,4460,4460,4460,4460,0
20240103,191100,66350,4460,4460,4460,4460,0
20240103,191000,66350,4460,4460,4460,4460,1
20240103,190900,66350,4460,4460,4460,4460,0
20240103,190800,66350,4460,4460,4460,4460,0
20240103,190700,66350,4460,4460,4460,4460,0
20240103,190600,66350,4460,4460,4460,4460,0
20240103,190500,66350,4460,4460,4460,4460,0
20240103,190400,66350,4460,4460,4460,4460,0
20240103,190300,66350,4460,4460,4460,4460,0
20240103,190200,66350,4460,4460,4460,4460,0
20240103,190100,66350,4460,4460,4460,4460,0
20240103,190000,66350,4460,4460,4460,4460,0
20240103,185900,66350,4460,4460,4460,4460,0
20240103,185800,66350,4460,4460,4460,4460,0
20240103,185700,66350,4460,4460,4460,4460,0
20240103,185600,66350,4460,4460,4460,4460,0
20240103,185500,66350,4460,4460,4460,4460,0
20240103,185400,66350,4460,4460,4460,4460,0
20240103,185300,66350,4460,4460,4460,4460,0
20240103,185200,66350,4460,4460,4460,4460,0
20240103,185100,66350,4460,4460,4460,4460,0
20240103,185000,66350,4460,4460,4460,4460,0
20240103,184900,66350,4460,4460,4460,4460,0
20240103,184800,66350,4460,4460,4460,4460,0
20240103,184700,66350,4460,4460,4460,4460,0
20240103,184600,66350,4460,4460,4460,4460,0
20240103,184500,66350,4460,4460,4460,4460,0
20240103,184400,66350,4460,4460,4460,4460,0
20240103,184300,66350,4460,4460,4460,4460,0
20240103,184200,66350,4460,4460,4460,4460,0
20240103,184100,66350,4460,4460,4460,4460,0
20240103,184000,66350,4460,4460,4460,4460,1
20240103,183900,66350,4460,4460,4460,4460,0
20240103,183800,66350,4460,4460,4460,4460,0
20240103,183700,66350,4460,4460,4460,4460,0
20240103,183600,66350,4460,4460,4460,4460,0
20240103,183500,66350,4460,4460,4460,4460,0
20240103,183400,66350,4460,4460,4460,4460,0
20240103,183300,66350,4460,4460,4460,4460,0
20240103,183200,66350,4460,4460,4460,4460,0
20240103,183100,66350,4460,4460,4460,4460,0
20240103,183000,66350,4460,4460,4460,4460,0
20240103,182900,66350,4460,4460,4460,4460,0
20240103,182800,66350,4460,4460,4460,4460,0
20240103,182700,66350,4460,4460,4460,4460,0
20240103,182600,66350,4460,4460,4460,4460,0
20240103,182500,66350,4460,4460,4460,4460,0
20240103,182400,66350,4460,4460,4460,4460,0
20240103,182300,66350,4460,4460,4460,4460,0
20240103,182200,66350,4460,4460,4460,4460,0
20240103,182100,66350,4460,4460,4460,4460,0
20240103,182000,66350,4460,4460,4460,4460,0
20240103,181900,66350,4460,4460,4460,4460,0
20240103,181800,66350,4460,4460,4460,4460,0
20240103,181700,66350,4460,4460,4460,4460,0
20240103,181600,66350,4460,4460,4460,4460,0
20240103,181500,66350,4460,4460,4460,4460,0
20240103,181400,66350,4460,4460,4460,4460,0
20240103,181300,66350,4460,4460,4460,4460,0
20240103,181200,66350,4460,4460,4460,4460,0
20240103,181100,66350,4460,4460,4460,4460,0
20240103,181000,66350,4460,4460,4460,4460,1
20240103,180900,66350,4460,4460,4460,4460,0
20240103,180800,66350,4460,4460,4460,4460,0
20240103,180700,66350,4460,4460,4460,4460,0
20240103,180600,66350,4460,4460,4460,4460,0
20240103,180500,66350,4460,4460,4460,4460,0
20240103,180400,66350,4460,4460,4460,4460,0
20240103,180300,66350,4460,4460,4460,4460,0
20240103,180200,66350,4460,4460,4460,4460,0
20240103,180100,66350,4460,4460,4460,4460,0
20240103,180000,66350,4460,4460,4460,4460,0
20240103,175900,66350,4460,4460,4460,4460,0
20240103,175800,66350,4460,4460,4460,4460,0
20240103,175700,66350,4460,4460,4460,4460,0
20240103,175600,66350,4460,4460,4460,4460,0
20240103,175500,66350,4460,4460,4460,4460,0
20240103,175400,66350,4460,4460,4460,4460,0
20240103,175300,66350,4460,4460,4460,4460,0
20240103,175200,66350,4460,4460,4460,4460,0
20240103,175100,66350,4460,4460,4460,4460,0
20240103,175000,66350,4460,4460,4460,4460,0
20240103,174900,66350,4460,4460,4460,4460,0
20240103,174800,66350,4460,4460,4460,4460,0
20240103,174700,66350,4460,4460,4460,4460,0
20240103,174600,66350,4460,4460,4460,4460,0
20240103,174500,66350,4460,4460,4460,4460,0
20240103,174400,66350,4460,4460,4460,4460,0
20240103,174300,66350,4460,4460,4460,4460,0
20240103,174200,66350,4460,4460,4460,4460,0
20240103,174100,66350,4460,4460,4460,4460,0
20240103,174000,66350,4460,4460,4460,4460,1
20240103,173900,66350,4460,4460,4460,4460,0
20240103,173800,66350,4460,4460,4460,4460,0
20240103,173700,66350,4460,4460,4460,4460,0
20240103,173600,66350,4460,4460,4460,4460,0
20240103,173500,66350,4460,4460,4460,4460,0
20240103,173400,66350,4460,4460,4460,4460,0
20240103,173300,66350,4460,4460,4460,4460,0
20240103,173200,66350,4460,4460,4460,4460,0
20240103,173100,66350,4460,4460,4460,4460,0
20240103,173000,66350,4460,4460,4460,4460,0
20240103,172900,66350,4460,4460,4460,4460,0
20240103,172800,66350,4460,4460,4460,4460,0
20240103,172700,66350,4460,4460,4460,4460,0
20240103,172600,66350,4460,4460,4460,4460,0
20240103,172500,66350,4460,4460,4460,4460,0
20240103,172400,66350,4460,4460,4460,4460,0
20240103,172300,66350,4460,4460,4460,4460,0
20240103,172200,66350,4460,4460,4460,4460,0
20240103,172100,66350,4460,4460,4460,4460,0
20240103,172000,66350,4460,4460,4460,4460,0
20240103,171900,66350,4460,4460,4460,4460,0
20240103,171800,66350,4460,4460,4460,4460,0
20240103,171700,66350,4460,4460,4460,4460,0
20240103,171600,66350,4460,4460,4460,4460,0
20240103,171500,66350,4460,4460,4460,4460,0
20240103,171400,66350,4460,4460,4460,4460,0
20240103,171300,66350,4460,4460,4460,4460,0
20240103,171200,66350,4460,4460,4460,4460,0
20240103,171100,66350,4460,4460,4460,4460,0
20240103,171000,66350,4460,4460,4460,4460,1
20240103,170900,66350,4460,4460,4460,4460,0
20240103,170800,66350,4460,4460,4460,4460,0
20240103,170700,66350,4460,4460,4460,4460,0
20240103,170600,66350,4460,4460,4460,4460,0
20240103,170500,66350,4460,4460,4460,4460,0
20240103,170400,66350,4460,4460,4460,4460,0
20240103,170300,66350,4460,4460,4460,4460,0
20240103,170200,66350,4460,4460,4460,4460,0
20240103,170100,66350,4460,4460,4460,4460,0
20240103,170000,66350,4460,4460,4460,4460,0
20240103,165900,66350,4460,4460,4460,4460,0
20240103,165800,66350,4460,4460,4460,4460,0
20240103,165700,66350,4460,4460,4460,4460,0
20240103,165600,66350,4460,4460,4460,4460,0
20240103,165500,66350,4460,4460,4460,4460,0
20240103,165400,66350,4460,4460,4460,4460,0
20240103,165300,66350,4460,4460,4460,4460,0
20240103,165200,66350,4460,4460,4460,4460,0
20240103,165100,66350,4460,4460,4460,4460,0
20240103,165000,66350,4460,4460,4460,4460,0
20240103,164900,66350,4460,4460,4460,4460,0
20240103,164800,66350,4460,4460,4460,4460,0
20240103,164700,66350,4460,4460,4460,4460,0
20240103,164600,66350,4460,4460,4460,4460,0
20240103,164500,66350,4460,4460,4460,4460,0
20240103,164400,66350,4460,4460,4460,4460,0
20240103,164300,66350,4460,4460,4460,4460,0
20240103,164200,66350,4460,4460,4460,4460,0
20240103,164100,66350,4460,4460,4460,4460,0
20240103,164000,66350,4460,4460,4460,4460,1
20240103,163900,66350,4460,4460,4460,4460,0
20240103,163800,66350,4460,4460,4460,4460,0
20240103,163700,66350,4460,4460,4460,4460,0
20240103,163600,66350,4460,4460,4460,4460,0
20240103,163500,66350,4460,4460,4460,4460,0
20240103,163400,66350,4460,4460,4460,4460,0
20240103,163300,66350,4460,4460,4460,4460,0
20240103,163200,66350,4460,4460,4460,4460,0
20240103,163100,66350,4460,4460,4460,4460,0
20240103,163000,66350,4460,4460,4460,4460,0
20240103,162900,66350,4460,4460,4460,4460,0
20240103,162800,66350,4460,4460,4460,4460,0
20240103,162700,66350,4460,4460,4460,4460,0
20240103,162600,66350,4460,4460,4460,4460,0
20240103,162500,66350,4460,4460,4460,4460,0
20240103,162400,66350,4460,4460,4460,4460,0
20240103,162300,66350,4460,4460,4460,4460,0
20240103,162200,66350,4460,4460,4460,4460,0
20240103,162100,66350,4460,4460,4460,4460,0
20240103,162000,66350,4460,4460,4460,4460,0
20240103,161900,66350,4460,4460,4460,4460,0
20240103,161800,66350,4460,4460,4460,4460,0
20240103,161700,66350,4460,4460,4460,4460,0
20240103,161600,66350,4460,4460,4460,4460,0
20240103,161500,66350,4460,4460,4460,4460,0
20240103,161400,66350,4460,4460,4460,4460,0
20240103,161300,66350,4460,4460,4460,4460,0
20240103,161200,66350,4460,4460,4460,4460,0
20240103,161100,66350,4460,4460,4460,4460,0
20240103,161000,66350,4460,4460,4460,4460,1
20240103,160900,66350,4460,4460,4460,4460,0
20240103,160800,66350,4460,4460,4460,4460,0
20240103,160700,66350,4460,4460,4460,4460,0
20240103,160600,66350,4460,4460,4460,4460,0
20240103,160500,66350,4460,4460,4460,4460,0
20240103,160400,66350,4460,4460,4460,4460,0
20240103,160300,66350,4460,4460,4460,4460,0
20240103,160200,66350,4460,4460,4460,4460,0
20240103,160100,66350,4460,4460,4460,4460,0
20240103,160000,66350,4460,4460,4460,4460,0
20240103,155900,66350,4460,4460,4460,4460,0
20240103,155800,66350,4460,4460,4460,4460,0
20240103,155700,66350,4460,4460,4460,4460,0
20240103,155600,66350,4460,4460,4460,4460,0
20240103,155500,66350,4460,4460,4460,4460,0
20240103,155400,66350,4460,4460,4460,4460,0
20240103,155300,66350,4460,4460,4460,4460,0
20240103,155200,66350,4460,4460,4460,4460,0
20240103,155100,66350,4460,4460,4460,4460,0
20240103,155000,66350,4460,4460,4460,4460,0
20240103,154900,66350,4460,4460,4460,4460,0
20240103,154800,66350,4460,4460,4460,4460,0
20240103,154700,66350,4460,4460,4460,4460,0
20240103,154600,66350,4460,4460,4460,4460,0
20240103,154500,66350,4460,4460,4460,4460,0
20240103,154400,66350,4460,4460,4460,4460,0
20240103,154300,66350,4460,4460,4460,4460,0
20240103,154200,66350,4460,4460,4460,4460,0
20240103,154100,66350,4460,4460,4460,4460,0
20240103,154000,66350,4460,4460,4460,4460,1
20240103,153900,66350,4460,4460,4460,4460,0
20240103,153800,66350,4460,4460,4460,4460,0
20240103,153700,66350,4460,4460,4460,4460,0
20240103,153600,66350,4460,4460,4460,4460,0
20240103,153500,66350,4460,4460,4460,4460,0
20240103,153400,66350,4460,4460,4460,4460,0
20240103,153300,66350,4460,4460,4460,4460,0
20240103,153200,66350,4460,4460,4460,4460,0
20240103,153100,66350,4460,4460,4460,4460,0
20240103,153000,66350,4460,4460,4460,4460,0
20240103,152900,66350,4460,4460,4460,4460,0
20240103,152800,66350,4460,4460,4460,4460,0
20240103,152700,66350,4460,4460,4460,4460,0
20240103,152600,66350,4460,4460,4460,4460,0
20240103,152500,66350,4460,4460,4460,4460,0
20240103,152400,66350,4460,4460,4460,4460,0
20240103,152300,66350,4460,4460,4460,4460,0
20240103,152200,66350,4460,4460,4460,4460,0
20240103,152100,66350,4460,4460,4460,4460,0
20240103,152000,66350,4460,4460,4460,4460,0
20240103,151900,66350,4460,4460,4460,4460,0
20240103,151800,66350,4460,4460,4460,4460,0
20240103,151700,66350,4460,4460,4460,4460,0
20240103,151600,66350,4460,4460,4460,4460,0
20240103,151500,66350,4460,4460,4460,4460,0
20240103,151400,66350,4460,4460,4460,4460,0
20240103,151300,66350,4460,4460,4460,4460,0
20240103,151200,66350,4460,4460,4460,4460,0
20240103,151100,66350,4460,4460,4460,4460,0
20240103,151000,66350,4460,4460,4460,4460,0
20240103,150900,66350,4460,4460,4460,4460,0
20240103,150800,66350,4460,4460,4460,4460,0
20240103,150700,66350,4460,4460,4460,4460,0
20240103,150600,66350,4460,4460,4460,4460,0
20240103,150500,66350,4460,4460,4460,4460,0
20240103,150400,66350,4460,4460,4460,4460,0
20240103,150300,66350,4460,4460,4460,4460,0
20240103,150200,66350,4460,4460,4460,4460,0
20240103,150100,66350,4460,4460,4460,4460,0
20240103,150000,66350,4460,4460,4460,4460,0
20240103,145900,66350,4460,4460,4460,4460,0
20240103,145800,66350,4460,4460,4460,4460,0
20240103,145700,66350,4460,4460,4460,4460,0
20240103,145600,66350,4460,4460,4460,4460,0
20240103,145500,66350,4460,4460,4460,4460,0
20240103,145400,66350,4460,4460,4460,4460,0
20240103,145300,66350,4460,4460,4460,4460,0
20240103,145200,66350,4460,4460,4460,4460,0
20240103,145100,66350,4460,4460,4460,4460,0
20240103,145000,66350,4460,4460,4460,4460,0
20240103,144900,66350,4460,4460,4460,4460,0
20240103,144800,66350,4460,4460,4460,4460,0
20240103,144700,66350,4460,4460,4460,4460,0
20240103,144600,66350,4460,4460,4460,4460,0
20240103,144500,66350,4460,4460,4460,4460,0
20240103,144400,66350,4460,4460,4460,4460,0
20240103,144300,66350,4460,4460,4460,4460,0
20240103,144200,66350,4460,4460,4460,4460,0
20240103,144100,66350,4460,4460,4460,4460,0
20240103,144000,66350,4460,4460,4460,4460,0
20240103,143900,66350,4460,4460,4460,4460,0
20240103,143800,66350,4460,4460,4460,4460,0
20240103,143700,66350,4460,4460,4460,4460,0
20240103,143600,66350,4460,4460,4460,4460,0
20240103,143500,66350,4460,4460,4460,4460,0
20240103,143400,66350,4460,4460,4460,4460,0
20240103,143300,66350,4460,4460,4460,4460,0
20240103,143200,66350,4460,4460,4460,4460,0
20240103,143100,66350,4460,4460,4460,4460,0
20240103,143000,66350,4460,4460,4460,4460,0
20240103,142900,66350,4460,4460,4460,4460,0
20240103,142800,66350,4460,4460,4460,4460,0
20240103,142700,66350,4460,4460,4460,4460,0
20240103,142600,66350,4460,4460,4460,4460,0
20240103,142500,66350,4460,4460,4460,4460,0
20240103,142400,66350,4460,4460,4460,4460,0
20240103,142300,66350,4460,4460,4460,4460,0
20240103,142200,66350,4460,4460,4460,4460,0
20240103,142100,66350,4460,4460,4460,4460,0
20240103,142000,66350,4460,4460,4460,4460,0
20240103,141900,66350,4460,4460,4460,4460,0
20240103,141800,66350,4460,4460,4460,4460,0
20240103,141700,66350,4460,4460,4460,4460,0
20240103,141600,66350,4460,4460,4460,4460,1
20240103,141500,61890,4400,4400,4400,4400,0
20240103,141400,61890,4400,4400,4400,4400,0
20240103,141300,61890,4400,4400,4400,4400,0
20240103,141200,61890,4400,4400,4400,4400,0
20240103,141100,61890,4400,4400,4400,4400,10
20240103,141000,17890,4465,4465,4465,4465,0
20240103,140900,17890,4465,4465,4465,4465,0
20240103,140800,17890,4465,4465,4465,4465,0
20240103,140700,17890,4465,4465,4465,4465,0
20240103,140600,17890,4465,4465,4465,4465,0
20240103,140500,17890,4465,4465,4465,4465,0
20240103,140400,17890,4465,4465,4465,4465,0
20240103,140300,17890,4465,4465,4465,4465,0
20240103,140200,17890,4465,4465,4465,4465,0
20240103,140100,17890,4465,4465,4465,4465,0
20240103,140000,17890,4465,4465,4465,4465,0
20240103,135900,17890,4465,4465,4465,4465,0
20240103,135800,17890,4465,4465,4465,4465,0
20240103,135700,17890,4465,4465,4465,4465,0
20240103,135600,17890,4465,4465,4465,4465,0
20240103,135500,17890,4465,4465,4465,4465,0
20240103,135400,17890,4465,4465,4465,4465,0
20240103,135300,17890,4465,4465,4465,4465,0
20240103,135200,17890,4465,4465,4465,4465,0
20240103,135100,17890,4465,4465,4465,4465,0
20240103,135000,17890,4465,4465,4465,4465,0
20240103,134900,17890,4465,4465,4465,4465,0
20240103,134800,17890,4465,4465,4465,4465,0
20240103,134700,17890,4465,4465,4465,4465,0
20240103,134600,17890,4465,4465,4465,4465,0
20240103,134500,17890,4465,4465,4465,4465,0
20240103,134400,17890,4465,4465,4465,4465,0
20240103,134300,17890,4465,4465,4465,4465,0
20240103,134200,17890,4465,4465,4465,4465,0
20240103,134100,17890,4465,4465,4465,4465,0
20240103,134000,17890,4465,4465,4465,4465,0
20240103,133900,17890,4465,4465,4465,4465,0
20240103,133800,17890,4465,4465,4465,4465,0
20240103,133700,17890,4465,4465,4465,4465,0
20240103,133600,17890,4465,4465,4465,4465,0
20240103,133500,17890,4465,4465,4465,4465,0
20240103,133400,17890,4465,4465,4465,4465,0
20240103,133300,17890,4465,4465,4465,4465,0
20240103,133200,17890,4465,4465,4465,4465,0
20240103,133100,17890,4465,4465,4465,4465,0
20240103,133000,17890,4465,4465,4465,4465,0
20240103,132900,17890,4465,4465,4465,4465,0
20240103,132800,17890,4465,4465,4465,4465,0
20240103,132700,17890,4465,4465,4465,4465,0
20240103,132600,17890,4465,4465,4465,4465,0
20240103,132500,17890,4465,4465,4465,4465,0
20240103,132400,17890,4465,4465,4465,4465,0
20240103,132300,17890,4465,4465,4465,4465,0
20240103,132200,17890,4465,4465,4465,4465,0
20240103,132100,17890,4465,4465,4465,4465,0
20240103,132000,17890,4465,4465,4465,4465,0
20240103,131900,17890,4465,4465,4465,4465,0
20240103,131800,17890,4465,4465,4465,4465,0
20240103,131700,17890,4465,4465,4465,4465,0
20240103,131600,17890,4465,4465,4465,4465,0
20240103,131500,17890,4465,4465,4465,4465,0
20240103,131400,17890,4465,4465,4465,4465,0
20240103,131300,17890,4465,4465,4465,4465,0
20240103,131200,17890,4465,4465,4465,4465,0
20240103,131100,17890,4465,4465,4465,4465,0
20240103,131000,17890,4465,4465,4465,4465,0
20240103,130900,17890,4465,4465,4465,4465,0
20240103,130800,17890,4465,4465,4465,4465,0
20240103,130700,17890,4465,4465,4465,4465,0
20240103,130600,17890,4465,4465,4465,4465,0
20240103,130500,17890,4465,4465,4465,4465,0
20240103,130400,17890,4465,4465,4465,4465,0
20240103,130300,17890,4465,4465,4465,4465,0
20240103,130200,17890,4465,4465,4465,4465,0
20240103,130100,17890,4465,4465,4465,4465,0
20240103,130000,17890,4465,4465,4465,4465,0
20240103,125900,17890,4465,4465,4465,4465,0
20240103,125800,17890,4465,4465,4465,4465,0
20240103,125700,17890,4465,4465,4465,4465,0
20240103,125600,17890,4465,4465,4465,4465,0
20240103,125500,17890,4465,4465,4465,4465,0
20240103,125400,17890,4465,4465,4465,4465,0
20240103,125300,17890,4465,4465,4465,4465,0
20240103,125200,17890,4465,4465,4465,4465,0
20240103,125100,17890,4465,4465,4465,4465,0
20240103,125000,17890,4465,4465,4465,4465,0
20240103,124900,17890,4465,4465,4465,4465,1
20240103,124800,13425,4470,4470,4470,4470,0
20240103,124700,13425,4470,4470,4470,4470,0
20240103,124600,13425,4470,4470,4470,4470,0
20240103,124500,13425,4470,4470,4470,4470,0
20240103,124400,13425,4470,4470,4470,4470,0
20240103,124300,13425,4470,4470,4470,4470,0
20240103,124200,13425,4470,4470,4470,4470,0
20240103,124100,13425,4470,4470,4470,4470,0
20240103,124000,13425,4470,4470,4470,4470,0
20240103,123900,13425,4470,4470,4470,4470,0
20240103,123800,13425,4470,4470,4470,4470,0
20240103,123700,13425,4470,4470,4470,4470,0
20240103,123600,13425,4470,4470,4470,4470,0
20240103,123500,13425,4470,4470,4470,4470,0
20240103,123400,13425,4470,4470,4470,4470,0
20240103,123300,13425,4470,4470,4470,4470,0
20240103,123200,13425,4470,4470,4470,4470,0
20240103,123100,13425,4470,4470,4470,4470,0
20240103,123000,13425,4470,4470,4470,4470,0
20240103,122900,13425,4470,4470,4470,4470,0
20240103,122800,13425,4470,4470,4470,4470,0
20240103,122700,13425,4470,4470,4470,4470,0
20240103,122600,13425,4470,4470,4470,4470,0
20240103,122500,13425,4470,4470,4470,4470,0
20240103,122400,13425,4470,4470,4470,4470,0
20240103,122300,13425,4470,4470,4470,4470,0
20240103,122200,13425,4470,4470,4470,4470,0
20240103,122100,13425,4470,4470,4470,4470,0
20240103,122000,13425,4470,4470,4470,4470,0
20240103,121900,13425,4470,4470,4470,4470,0
20240103,121800,13425,4470,4470,4470,4470,0
20240103,121700,13425,4470,4470,4470,4470,0
20240103,121600,13425,4470,4470,4470,4470,0
20240103,121500,13425,4470,4470,4470,4470,0
20240103,121400,13425,4470,4470,4470,4470,0
20240103,121300,13425,4470,4470,4470,4470,0
20240103,121200,13425,4470,4470,4470,4470,0
20240103,121100,13425,4470,4470,4470,4470,0
20240103,121000,13425,4470,4470,4470,4470,0
20240103,120900,13425,4470,4470,4470,4470,0
20240103,120800,13425,4470,4470,4470,4470,0
20240103,120700,13425,4470,4470,4470,4470,0
20240103,120600,13425,4470,4470,4470,4470,0
20240103,120500,13425,4470,4470,4470,4470,0
20240103,120400,13425,4470,4470,4470,4470,0
20240103,120300,13425,4470,4470,4470,4470,2
20240103,120200,4485,4485,4485,4485,4485,0
20240103,120100,4485,4485,4485,4485,4485,0
20240103,120000,4485,4485,4485,4485,4485,0
20240103,115900,4485,4485,4485,4485,4485,0
20240103,115800,4485,4485,4485,4485,4485,0
20240103,115700,4485,4485,4485,4485,4485,0
20240103,115600,4485,4485,4485,4485,4485,0
20240103,115500,4485,4485,4485,4485,4485,0
20240103,115400,4485,4485,4485,4485,4485,0
20240103,115300,4485,4485,4485,4485,4485,0
20240103,115200,4485,4485,4485,4485,4485,0
20240103,115100,4485,4485,4485,4485,4485,0
20240103,115000,4485,4485,4485,4485,4485,0
20240103,114900,4485,4485,4485,4485,4485,0
20240103,114800,4485,4485,4485,4485,4485,0
20240103,114700,4485,4485,4485,4485,4485,0
20240103,114600,4485,4485,4485,4485,4485,0
20240103,114500,4485,4485,4485,4485,4485,0
20240103,114400,4485,4485,4485,4485,4485,0
20240103,114300,4485,4485,4485,4485,4485,0
20240103,114200,4485,4485,4485,4485,4485,0
20240103,114100,4485,4485,4485,4485,4485,0
20240103,114000,4485,4485,4485,4485,4485,0
20240103,113900,4485,4485,4485,4485,4485,0
20240103,113800,4485,4485,4485,4485,4485,0
20240103,113700,4485,4485,4485,4485,4485,0
20240103,113600,4485,4485,4485,4485,4485,0
20240103,113500,4485,4485,4485,4485,4485,0
20240103,113400,4485,4485,4485,4485,4485,0
20240103,113300,4485,4485,4485,4485,4485,0
20240103,113200,4485,4485,4485,4485,4485,0
20240103,113100,4485,4485,4485,4485,4485,0
20240103,113000,4485,4485,4485,4485,4485,0
20240103,112900,4485,4485,4485,4485,4485,0
20240103,112800,4485,4485,4485,4485,4485,0
20240103,112700,4485,4485,4485,4485,4485,0
20240103,112600,4485,4485,4485,4485,4485,0
20240103,112500,4485,4485,4485,4485,4485,0
20240103,112400,4485,4485,4485,4485,4485,0
20240103,112300,4485,4485,4485,4485,4485,0
20240103,112200,4485,4485,4485,4485,4485,0
20240103,112100,4485,4485,4485,4485,4485,0
20240103,112000,4485,4485,4485,4485,4485,0
20240103,111900,4485,4485,4485,4485,4485,0
20240103,111800,4485,4485,4485,4485,4485,0
20240103,111700,4485,4485,4485,4485,4485,0
20240103,111600,4485,4485,4485,4485,4485,0
20240103,111500,4485,4485,4485,4485,4485,0
20240103,111400,4485,4485,4485,4485,4485,0
20240103,111300,4485,4485,4485,4485,4485,0
20240103,111200,4485,4485,4485,4485,4485,0
20240103,111100,4485,4485,4485,4485,4485,0
20240103,111000,4485,4485,4485,4485,4485,0
20240103,110900,4485,4485,4485,4485,4485,0
20240103,110800,4485,4485,4485,4485,4485,0
20240103,110700,4485,4485,4485,4485,4485,0
20240103,110600,4485,4485,4485,4485,4485,0
20240103,110500,4485,4485,4485,4485,4485,0
20240103,110400,4485,4485,4485,4485,4485,0
20240103,110300,4485,4485,4485,4485,4485,0
20240103,110200,4485,4485,4485,4485,4485,0
20240103,110100,4485,4485,4485,4485,4485,0
20240103,110000,4485,4485,4485,4485,4485,0
20240103,105900,4485,4485,4485,4485,4485,0
20240103,105800,4485,4485,4485,4485,4485,0
20240103,105700,4485,4485,4485,4485,4485,0
20240103,105600,4485,4485,4485,4485,4485,0
20240103,105500,4485,4485,4485,4485,4485,0
20240103,105400,4485,4485,4485,4485,4485,0
20240103,105300,4485,4485,4485,4485,4485,0
20240103,105200,4485,4485,4485,4485,4485,0
20240103,105100,4485,4485,4485,4485,4485,0
20240103,105000,4485,4485,4485,4485,4485,0
20240103,104900,4485,4485,4485,4485,4485,0
20240103,104800,4485,4485,4485,4485,4485,0
20240103,104700,4485,4485,4485,4485,4485,0
20240103,104600,4485,4485,4485,4485,4485,0
20240103,104500,4485,4485,4485,4485,4485,0
20240103,104400,4485,4485,4485,4485,4485,0
20240103,104300,4485,4485,4485,4485,4485,0
20240103,104200,4485,4485,4485,4485,4485,0
20240103,104100,4485,4485,4485,4485,4485,0
20240103,104000,4485,4485,4485,4485,4485,0
20240103,103900,4485,4485,4485,4485,4485,0
20240103,103800,4485,4485,4485,4485,4485,0
20240103,103700,4485,4485,4485,4485,4485,0
20240103,103600,4485,4485,4485,4485,4485,0
20240103,103500,4485,4485,4485,4485,4485,0
20240103,103400,4485,4485,4485,4485,4485,0
20240103,103300,4485,4485,4485,4485,4485,0
20240103,103200,4485,4485,4485,4485,4485,0
20240103,103100,4485,4485,4485,4485,4485,0
20240103,103000,4485,4485,4485,4485,4485,0
20240103,102900,4485,4485,4485,4485,4485,0
20240103,102800,4485,4485,4485,4485,4485,0
20240103,102700,4485,4485,4485,4485,4485,0
20240103,102600,4485,4485,4485,4485,4485,0
20240103,102500,4485,4485,4485,4485,4485,0
20240103,102400,4485,4485,4485,4485,4485,0
20240103,102300,4485,4485,4485,4485,4485,0
20240103,102200,4485,4485,4485,4485,4485,0
20240103,102100,4485,4485,4485,4485,4485,0
20240103,102000,4485,4485,4485,4485,4485,0
20240103,101900,4485,4485,4485,4485,4485,0
20240103,101800,4485,4485,4485,4485,4485,0
20240103,101700,4485,4485,4485,4485,4485,0
20240103,101600,4485,4485,4485,4485,4485,0
20240103,101500,4485,4485,4485,4485,4485,0
20240103,101400,4485,4485,4485,4485,4485,0
20240103,101300,4485,4485,4485,4485,4485,0
20240103,101200,4485,4485,4485,4485,4485,0
20240103,101100,4485,4485,4485,4485,4485,0
20240103,101000,4485,4485,4485,4485,4485,0
20240103,100900,4485,4485,4485,4485,4485,0
20240103,100800,4485,4485,4485,4485,4485,0
20240103,100700,4485,4485,4485,4485,4485,0
20240103,100600,4485,4485,4485,4485,4485,0
20240103,100500,4485,4485,4485,4485,4485,0
20240103,100400,4485,4485,4485,4485,4485,0
20240103,100300,4485,4485,4485,4485,4485,0
20240103,100200,4485,4485,4485,4485,4485,0
20240103,100100,4485,4485,4485,4485,4485,0
20240103,100000,4485,4485,4485,4485,4485,0
20240103,095900,4485,4485,4485,4485,4485,0
20240103,095800,4485,4485,4485,4485,4485,0
20240103,095700,4485,4485,4485,4485,4485,0
20240103,095600,4485,4485,4485,4485,4485,0
20240103,095500,4485,4485,4485,4485,4485,0
20240103,095400,4485,4485,4485,4485,4485,0
20240103,095300,4485,4485,4485,4485,4485,0
20240103,095200,4485,4485,4485,4485,4485,0
20240103,095100,4485,4485,4485,4485,4485,0
20240103,095000,4485,4485,4485,4485,4485,0
20240103,094900,4485,4485,4485,4485,4485,0
20240103,094800,4485,4485,4485,4485,4485,0
20240103,094700,4485,4485,4485,4485,4485,0
20240103,094600,4485,4485,4485,4485,4485,0
20240103,094500,4485,4485,4485,4485,4485,0
20240103,094400,4485,4485,4485,4485,4485,0
20240103,094300,4485,4485,4485,4485,4485,0
20240103,094200,4485,4485,4485,4485,4485,0
20240103,094100,4485,4485,4485,4485,4485,0
20240103,094000,4485,4485,4485,4485,4485,0
20240103,093900,4485,4485,4485,4485,4485,0
20240103,093800,4485,4485,4485,4485,4485,0
20240103,093700,4485,4485,4485,4485,4485,0
20240103,093600,4485,4485,4485,4485,4485,0
20240103,093500,4485,4485,4485,4485,4485,0
20240103,093400,4485,4485,4485,4485,4485,0
20240103,093300,4485,4485,4485,4485,4485,0
20240103,093200,4485,4485,4485,4485,4485,0
20240103,093100,4485,4485,4485,4485,4485,0
20240103,093000,4485,4485,4485,4485,4485,0
20240103,092900,4485,4485,4485,4485,4485,0
20240103,092800,4485,4485,4485,4485,4485,0
20240103,092700,4485,4485,4485,4485,4485,0
20240103,092600,4485,4485,4485,4485,4485,0
20240103,092500,4485,4485,4485,4485,4485,0
20240103,092400,4485,4485,4485,4485,4485,0
20240103,092300,4485,4485,4485,4485,4485,0
20240103,092200,4485,4485,4485,4485,4485,0
20240103,092100,4485,4485,4485,4485,4485,0
20240103,092000,4485,4485,4485,4485,4485,0
20240103,091900,4485,4485,4485,4485,4485,0
20240103,091800,4485,4485,4485,4485,4485,0
20240103,091700,4485,4485,4485,4485,4485,0
20240103,091600,4485,4485,4485,4485,4485,0
20240103,091500,4485,4485,4485,4485,4485,0
20240103,091400,4485,4485,4485,4485,4485,0
20240103,091300,4485,4485,4485,4485,4485,0
20240103,091200,4485,4485,4485,4485,4485,0
20240103,091100,4485,4485,4485,4485,4485,0
20240103,091000,4485,4485,4485,4485,4485,0
20240103,090900,4485,4485,4485,4485,4485,0
20240103,090800,4485,4485,4485,4485,4485,0
20240103,090700,4485,4485,4485,4485,4485,0
20240103,090600,4485,4485,4485,4485,4485,0
20240103,090500,4485,4485,4485,4485,4485,0
20240103,090400,4485,4485,4485,4485,4485,0
20240103,090300,4485,4485,4485,4485,4485,0
20240103,090200,4485,4485,4485,4485,4485,0
20240103,090100,4485,4485,4485,4485,4485,0
20240103,090000,4485,4485,4485,4485,4485,1