KissMeData/436610/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,212700,11839685,2080,2085,2090,2080,120
20240102,212600,11839685,2080,2080,2080,2080,0
20240102,212500,11839685,2080,2080,2080,2080,0
20240102,212400,11839685,2080,2080,2080,2080,0
20240102,212300,11839685,2080,2080,2080,2080,0
20240102,212200,11839685,2080,2080,2080,2080,0
20240102,212100,11839685,2080,2080,2080,2080,0
20240102,212000,11839685,2080,2080,2080,2080,0
20240102,211900,11839685,2080,2080,2080,2080,0
20240102,211800,11839685,2080,2080,2080,2080,0
20240102,211700,11839685,2080,2080,2080,2080,0
20240102,211600,11839685,2080,2080,2080,2080,0
20240102,211500,11839685,2080,2080,2080,2080,0
20240102,211400,11839685,2080,2080,2080,2080,0
20240102,211300,11839685,2080,2080,2080,2080,0
20240102,211200,11839685,2080,2080,2080,2080,0
20240102,211100,11839685,2080,2080,2080,2080,0
20240102,211000,11839685,2080,2080,2080,2080,0
20240102,210900,11839685,2080,2080,2080,2080,0
20240102,210800,11839685,2080,2080,2080,2080,0
20240102,210700,11839685,2080,2080,2080,2080,0
20240102,210600,11839685,2080,2080,2080,2080,0
20240102,210500,11839685,2080,2080,2080,2080,0
20240102,210400,11839685,2080,2080,2080,2080,0
20240102,210300,11839685,2080,2080,2080,2080,0
20240102,210200,11839685,2080,2080,2080,2080,0
20240102,210100,11839685,2080,2080,2080,2080,0
20240102,210000,11839685,2080,2080,2080,2080,0
20240102,205900,11839685,2080,2080,2080,2080,0
20240102,205800,11839685,2080,2080,2080,2080,0
20240102,205700,11839685,2080,2085,2090,2080,120
20240102,205600,11839685,2080,2080,2080,2080,0
20240102,205500,11839685,2080,2080,2080,2080,0
20240102,205400,11839685,2080,2080,2080,2080,0
20240102,205300,11839685,2080,2080,2080,2080,0
20240102,205200,11839685,2080,2080,2080,2080,0
20240102,205100,11839685,2080,2080,2080,2080,0
20240102,205000,11839685,2080,2080,2080,2080,0
20240102,204900,11839685,2080,2080,2080,2080,0
20240102,204800,11839685,2080,2080,2080,2080,0
20240102,204700,11839685,2080,2080,2080,2080,0
20240102,204600,11839685,2080,2080,2080,2080,0
20240102,204500,11839685,2080,2080,2080,2080,0
20240102,204400,11839685,2080,2080,2080,2080,0
20240102,204300,11839685,2080,2080,2080,2080,0
20240102,204200,11839685,2080,2080,2080,2080,0
20240102,204100,11839685,2080,2080,2080,2080,0
20240102,204000,11839685,2080,2080,2080,2080,0
20240102,203900,11839685,2080,2080,2080,2080,0
20240102,203800,11839685,2080,2080,2080,2080,0
20240102,203700,11839685,2080,2080,2080,2080,0
20240102,203600,11839685,2080,2080,2080,2080,0
20240102,203500,11839685,2080,2080,2080,2080,0
20240102,203400,11839685,2080,2080,2080,2080,0
20240102,203300,11839685,2080,2080,2080,2080,0
20240102,203200,11839685,2080,2080,2080,2080,0
20240102,203100,11839685,2080,2080,2080,2080,0
20240102,203000,11839685,2080,2080,2080,2080,0
20240102,202900,11839685,2080,2080,2080,2080,0
20240102,202800,11839685,2080,2080,2080,2080,0
20240102,202700,11839685,2080,2085,2090,2080,120
20240102,202600,11839685,2080,2080,2080,2080,0
20240102,202500,11839685,2080,2080,2080,2080,0
20240102,202400,11839685,2080,2080,2080,2080,0
20240102,202300,11839685,2080,2080,2080,2080,0
20240102,202200,11839685,2080,2080,2080,2080,0
20240102,202100,11839685,2080,2080,2080,2080,0
20240102,202000,11839685,2080,2080,2080,2080,0
20240102,201900,11839685,2080,2080,2080,2080,0
20240102,201800,11839685,2080,2080,2080,2080,0
20240102,201700,11839685,2080,2080,2080,2080,0
20240102,201600,11839685,2080,2080,2080,2080,0
20240102,201500,11839685,2080,2080,2080,2080,0
20240102,201400,11839685,2080,2080,2080,2080,0
20240102,201300,11839685,2080,2080,2080,2080,0
20240102,201200,11839685,2080,2080,2080,2080,0
20240102,201100,11839685,2080,2080,2080,2080,0
20240102,201000,11839685,2080,2080,2080,2080,0
20240102,200900,11839685,2080,2080,2080,2080,0
20240102,200800,11839685,2080,2080,2080,2080,0
20240102,200700,11839685,2080,2080,2080,2080,0
20240102,200600,11839685,2080,2080,2080,2080,0
20240102,200500,11839685,2080,2080,2080,2080,0
20240102,200400,11839685,2080,2080,2080,2080,0
20240102,200300,11839685,2080,2080,2080,2080,0
20240102,200200,11839685,2080,2080,2080,2080,0
20240102,200100,11839685,2080,2080,2080,2080,0
20240102,200000,11839685,2080,2080,2080,2080,0
20240102,195900,11839685,2080,2080,2080,2080,0
20240102,195800,11839685,2080,2080,2080,2080,0
20240102,195700,11839685,2080,2085,2090,2080,120
20240102,195600,11839685,2080,2080,2080,2080,0
20240102,195500,11839685,2080,2080,2080,2080,0
20240102,195400,11839685,2080,2080,2080,2080,0
20240102,195300,11839685,2080,2080,2080,2080,0
20240102,195200,11839685,2080,2080,2080,2080,0
20240102,195100,11839685,2080,2080,2080,2080,0
20240102,195000,11839685,2080,2080,2080,2080,0
20240102,194900,11839685,2080,2080,2080,2080,0
20240102,194800,11839685,2080,2080,2080,2080,0
20240102,194700,11839685,2080,2080,2080,2080,0
20240102,194600,11839685,2080,2080,2080,2080,0
20240102,194500,11839685,2080,2080,2080,2080,0
20240102,194400,11839685,2080,2080,2080,2080,0
20240102,194300,11839685,2080,2080,2080,2080,0
20240102,194200,11839685,2080,2080,2080,2080,0
20240102,194100,11839685,2080,2080,2080,2080,0
20240102,194000,11839685,2080,2080,2080,2080,0
20240102,193900,11839685,2080,2080,2080,2080,0
20240102,193800,11839685,2080,2080,2080,2080,0
20240102,193700,11839685,2080,2080,2080,2080,0
20240102,193600,11839685,2080,2080,2080,2080,0
20240102,193500,11839685,2080,2080,2080,2080,0
20240102,193400,11839685,2080,2080,2080,2080,0
20240102,193300,11839685,2080,2080,2080,2080,0
20240102,193200,11839685,2080,2080,2080,2080,0
20240102,193100,11839685,2080,2080,2080,2080,0
20240102,193000,11839685,2080,2080,2080,2080,0
20240102,192900,11839685,2080,2080,2080,2080,0
20240102,192800,11839685,2080,2080,2080,2080,0
20240102,192700,11839685,2080,2085,2090,2080,120
20240102,192600,11839685,2080,2080,2080,2080,0
20240102,192500,11839685,2080,2080,2080,2080,0
20240102,192400,11839685,2080,2080,2080,2080,0
20240102,192300,11839685,2080,2080,2080,2080,0
20240102,192200,11839685,2080,2080,2080,2080,0
20240102,192100,11839685,2080,2080,2080,2080,0
20240102,192000,11839685,2080,2080,2080,2080,0
20240102,191900,11839685,2080,2080,2080,2080,0
20240102,191800,11839685,2080,2080,2080,2080,0
20240102,191700,11839685,2080,2080,2080,2080,0
20240102,191600,11839685,2080,2080,2080,2080,0
20240102,191500,11839685,2080,2080,2080,2080,0
20240102,191400,11839685,2080,2080,2080,2080,0
20240102,191300,11839685,2080,2080,2080,2080,0
20240102,191200,11839685,2080,2080,2080,2080,0
20240102,191100,11839685,2080,2080,2080,2080,0
20240102,191000,11839685,2080,2080,2080,2080,0
20240102,190900,11839685,2080,2080,2080,2080,0
20240102,190800,11839685,2080,2080,2080,2080,0
20240102,190700,11839685,2080,2080,2080,2080,0
20240102,190600,11839685,2080,2080,2080,2080,0
20240102,190500,11839685,2080,2080,2080,2080,0
20240102,190400,11839685,2080,2080,2080,2080,0
20240102,190300,11839685,2080,2080,2080,2080,0
20240102,190200,11839685,2080,2080,2080,2080,0
20240102,190100,11839685,2080,2080,2080,2080,0
20240102,190000,11839685,2080,2080,2080,2080,0
20240102,185900,11839685,2080,2080,2080,2080,0
20240102,185800,11839685,2080,2080,2080,2080,0
20240102,185700,11839685,2080,2085,2090,2080,120
20240102,185600,11839685,2080,2080,2080,2080,0
20240102,185500,11839685,2080,2080,2080,2080,0
20240102,185400,11839685,2080,2080,2080,2080,0
20240102,185300,11839685,2080,2080,2080,2080,0
20240102,185200,11839685,2080,2080,2080,2080,0
20240102,185100,11839685,2080,2080,2080,2080,0
20240102,185000,11839685,2080,2080,2080,2080,0
20240102,184900,11839685,2080,2080,2080,2080,0
20240102,184800,11839685,2080,2080,2080,2080,0
20240102,184700,11839685,2080,2080,2080,2080,0
20240102,184600,11839685,2080,2080,2080,2080,0
20240102,184500,11839685,2080,2080,2080,2080,0
20240102,184400,11839685,2080,2080,2080,2080,0
20240102,184300,11839685,2080,2080,2080,2080,0
20240102,184200,11839685,2080,2080,2080,2080,0
20240102,184100,11839685,2080,2080,2080,2080,0
20240102,184000,11839685,2080,2080,2080,2080,0
20240102,183900,11839685,2080,2080,2080,2080,0
20240102,183800,11839685,2080,2080,2080,2080,0
20240102,183700,11839685,2080,2080,2080,2080,0
20240102,183600,11839685,2080,2080,2080,2080,0
20240102,183500,11839685,2080,2080,2080,2080,0
20240102,183400,11839685,2080,2080,2080,2080,0
20240102,183300,11839685,2080,2080,2080,2080,0
20240102,183200,11839685,2080,2080,2080,2080,0
20240102,183100,11839685,2080,2080,2080,2080,0
20240102,183000,11839685,2080,2080,2080,2080,0
20240102,182900,11839685,2080,2080,2080,2080,0
20240102,182800,11839685,2080,2080,2080,2080,0
20240102,182700,11839685,2080,2085,2090,2080,120
20240102,182600,11839685,2080,2080,2080,2080,0
20240102,182500,11839685,2080,2080,2080,2080,0
20240102,182400,11839685,2080,2080,2080,2080,0
20240102,182300,11839685,2080,2080,2080,2080,0
20240102,182200,11839685,2080,2080,2080,2080,0
20240102,182100,11839685,2080,2080,2080,2080,0
20240102,182000,11839685,2080,2080,2080,2080,0
20240102,181900,11839685,2080,2080,2080,2080,0
20240102,181800,11839685,2080,2080,2080,2080,0
20240102,181700,11839685,2080,2080,2080,2080,0
20240102,181600,11839685,2080,2080,2080,2080,0
20240102,181500,11839685,2080,2080,2080,2080,0
20240102,181400,11839685,2080,2080,2080,2080,0
20240102,181300,11839685,2080,2080,2080,2080,0
20240102,181200,11839685,2080,2080,2080,2080,0
20240102,181100,11839685,2080,2080,2080,2080,0
20240102,181000,11839685,2080,2080,2080,2080,0
20240102,180900,11839685,2080,2080,2080,2080,0
20240102,180800,11839685,2080,2080,2080,2080,0
20240102,180700,11839685,2080,2080,2080,2080,0
20240102,180600,11839685,2080,2080,2080,2080,0
20240102,180500,11839685,2080,2080,2080,2080,0
20240102,180400,11839685,2080,2080,2080,2080,0
20240102,180300,11839685,2080,2080,2080,2080,0
20240102,180200,11839685,2080,2080,2080,2080,0
20240102,180100,11839685,2080,2080,2080,2080,0
20240102,180000,11839685,2080,2080,2080,2080,0
20240102,175900,11839685,2080,2080,2080,2080,0
20240102,175800,11839685,2080,2080,2080,2080,0
20240102,175700,11839685,2080,2085,2090,2080,120
20240102,175600,11839685,2080,2080,2080,2080,0
20240102,175500,11839685,2080,2080,2080,2080,0
20240102,175400,11839685,2080,2080,2080,2080,0
20240102,175300,11839685,2080,2080,2080,2080,0
20240102,175200,11839685,2080,2080,2080,2080,0
20240102,175100,11839685,2080,2080,2080,2080,0
20240102,175000,11839685,2080,2080,2080,2080,0
20240102,174900,11839685,2080,2080,2080,2080,0
20240102,174800,11839685,2080,2080,2080,2080,0
20240102,174700,11839685,2080,2080,2080,2080,0
20240102,174600,11839685,2080,2080,2080,2080,0
20240102,174500,11839685,2080,2080,2080,2080,0
20240102,174400,11839685,2080,2080,2080,2080,0
20240102,174300,11839685,2080,2080,2080,2080,0
20240102,174200,11839685,2080,2080,2080,2080,0
20240102,174100,11839685,2080,2080,2080,2080,0
20240102,174000,11839685,2080,2080,2080,2080,0
20240102,173900,11839685,2080,2080,2080,2080,0
20240102,173800,11839685,2080,2080,2080,2080,0
20240102,173700,11839685,2080,2080,2080,2080,0
20240102,173600,11839685,2080,2080,2080,2080,0
20240102,173500,11839685,2080,2080,2080,2080,0
20240102,173400,11839685,2080,2080,2080,2080,0
20240102,173300,11839685,2080,2080,2080,2080,0
20240102,173200,11839685,2080,2080,2080,2080,0
20240102,173100,11839685,2080,2080,2080,2080,0
20240102,173000,11839685,2080,2080,2080,2080,0
20240102,172900,11839685,2080,2080,2080,2080,0
20240102,172800,11839685,2080,2080,2080,2080,0
20240102,172700,11839685,2080,2085,2090,2080,120
20240102,172600,11839685,2080,2080,2080,2080,0
20240102,172500,11839685,2080,2080,2080,2080,0
20240102,172400,11839685,2080,2080,2080,2080,0
20240102,172300,11839685,2080,2080,2080,2080,0
20240102,172200,11839685,2080,2080,2080,2080,0
20240102,172100,11839685,2080,2080,2080,2080,0
20240102,172000,11839685,2080,2080,2080,2080,0
20240102,171900,11839685,2080,2080,2080,2080,0
20240102,171800,11839685,2080,2080,2080,2080,0
20240102,171700,11839685,2080,2080,2080,2080,0
20240102,171600,11839685,2080,2080,2080,2080,0
20240102,171500,11839685,2080,2080,2080,2080,0
20240102,171400,11839685,2080,2080,2080,2080,0
20240102,171300,11839685,2080,2080,2080,2080,0
20240102,171200,11839685,2080,2080,2080,2080,0
20240102,171100,11839685,2080,2080,2080,2080,0
20240102,171000,11839685,2080,2080,2080,2080,0
20240102,170900,11839685,2080,2080,2080,2080,0
20240102,170800,11839685,2080,2080,2080,2080,0
20240102,170700,11839685,2080,2080,2080,2080,0
20240102,170600,11839685,2080,2080,2080,2080,0
20240102,170500,11839685,2080,2080,2080,2080,0
20240102,170400,11839685,2080,2080,2080,2080,0
20240102,170300,11839685,2080,2080,2080,2080,0
20240102,170200,11839685,2080,2080,2080,2080,0
20240102,170100,11839685,2080,2080,2080,2080,0
20240102,170000,11839685,2080,2080,2080,2080,0
20240102,165900,11839685,2080,2080,2080,2080,0
20240102,165800,11839685,2080,2080,2080,2080,0
20240102,165700,11839685,2080,2085,2090,2080,120
20240102,165600,11839685,2080,2080,2080,2080,0
20240102,165500,11839685,2080,2080,2080,2080,0
20240102,165400,11839685,2080,2080,2080,2080,0
20240102,165300,11839685,2080,2080,2080,2080,0
20240102,165200,11839685,2080,2080,2080,2080,0
20240102,165100,11839685,2080,2080,2080,2080,0
20240102,165000,11839685,2080,2080,2080,2080,0
20240102,164900,11839685,2080,2080,2080,2080,0
20240102,164800,11839685,2080,2080,2080,2080,0
20240102,164700,11839685,2080,2080,2080,2080,0
20240102,164600,11839685,2080,2080,2080,2080,0
20240102,164500,11839685,2080,2080,2080,2080,0
20240102,164400,11839685,2080,2080,2080,2080,0
20240102,164300,11839685,2080,2080,2080,2080,0
20240102,164200,11839685,2080,2080,2080,2080,0
20240102,164100,11839685,2080,2080,2080,2080,0
20240102,164000,11839685,2080,2080,2080,2080,0
20240102,163900,11839685,2080,2080,2080,2080,0
20240102,163800,11839685,2080,2080,2080,2080,0
20240102,163700,11839685,2080,2080,2080,2080,0
20240102,163600,11839685,2080,2080,2080,2080,0
20240102,163500,11839685,2080,2080,2080,2080,0
20240102,163400,11839685,2080,2080,2080,2080,0
20240102,163300,11839685,2080,2080,2080,2080,0
20240102,163200,11839685,2080,2080,2080,2080,0
20240102,163100,11839685,2080,2080,2080,2080,0
20240102,163000,11839685,2080,2080,2080,2080,0
20240102,162900,11839685,2080,2080,2080,2080,0
20240102,162800,11839685,2080,2080,2080,2080,0
20240102,162700,11839685,2080,2085,2090,2080,120
20240102,162600,11839685,2080,2080,2080,2080,0
20240102,162500,11839685,2080,2080,2080,2080,0
20240102,162400,11839685,2080,2080,2080,2080,0
20240102,162300,11839685,2080,2080,2080,2080,0
20240102,162200,11839685,2080,2080,2080,2080,0
20240102,162100,11839685,2080,2080,2080,2080,0
20240102,162000,11839685,2080,2080,2080,2080,0
20240102,161900,11839685,2080,2080,2080,2080,0
20240102,161800,11839685,2080,2080,2080,2080,0
20240102,161700,11839685,2080,2080,2080,2080,0
20240102,161600,11839685,2080,2080,2080,2080,0
20240102,161500,11839685,2080,2080,2080,2080,0
20240102,161400,11839685,2080,2080,2080,2080,0
20240102,161300,11839685,2080,2080,2080,2080,0
20240102,161200,11839685,2080,2080,2080,2080,0
20240102,161100,11839685,2080,2080,2080,2080,0
20240102,161000,11839685,2080,2080,2080,2080,0
20240102,160900,11839685,2080,2080,2080,2080,0
20240102,160800,11839685,2080,2080,2080,2080,0
20240102,160700,11839685,2080,2080,2080,2080,0
20240102,160600,11839685,2080,2080,2080,2080,0
20240102,160500,11839685,2080,2080,2080,2080,0
20240102,160400,11839685,2080,2080,2080,2080,0
20240102,160300,11839685,2080,2080,2080,2080,0
20240102,160200,11839685,2080,2080,2080,2080,0
20240102,160100,11839685,2080,2080,2080,2080,0
20240102,160000,11839685,2080,2080,2080,2080,0
20240102,155900,11839685,2080,2080,2080,2080,0
20240102,155800,11839685,2080,2080,2080,2080,0
20240102,155700,11839685,2080,2085,2090,2080,120
20240102,155600,11839685,2080,2080,2080,2080,0
20240102,155500,11839685,2080,2080,2080,2080,0
20240102,155400,11839685,2080,2080,2080,2080,0
20240102,155300,11839685,2080,2080,2080,2080,0
20240102,155200,11839685,2080,2080,2080,2080,0
20240102,155100,11839685,2080,2080,2080,2080,0
20240102,155000,11839685,2080,2080,2080,2080,0
20240102,154900,11839685,2080,2080,2080,2080,0
20240102,154800,11839685,2080,2080,2080,2080,0
20240102,154700,11839685,2080,2080,2080,2080,0
20240102,154600,11839685,2080,2080,2080,2080,0
20240102,154500,11839685,2080,2080,2080,2080,0
20240102,154400,11839685,2080,2080,2080,2080,0
20240102,154300,11839685,2080,2080,2080,2080,0
20240102,154200,11839685,2080,2080,2080,2080,0
20240102,154100,11839685,2080,2080,2080,2080,0
20240102,154000,11839685,2080,2080,2080,2080,0
20240102,153900,11839685,2080,2080,2080,2080,0
20240102,153800,11839685,2080,2080,2080,2080,0
20240102,153700,11839685,2080,2080,2080,2080,0
20240102,153600,11839685,2080,2080,2080,2080,0
20240102,153500,11839685,2080,2080,2080,2080,0
20240102,153400,11839685,2080,2080,2080,2080,0
20240102,153300,11839685,2080,2080,2080,2080,0
20240102,153200,11839685,2080,2080,2080,2080,0
20240102,153100,11839685,2080,2080,2080,2080,0
20240102,153000,11839685,2080,2080,2080,2080,0
20240102,152900,11839685,2080,2080,2080,2080,0
20240102,152800,11839685,2080,2080,2080,2080,0
20240102,152700,11839685,2080,2080,2080,2080,0
20240102,152600,11839685,2080,2080,2080,2080,0
20240102,152500,11839685,2080,2080,2080,2080,0
20240102,152400,11839685,2080,2080,2080,2080,0
20240102,152300,11839685,2080,2080,2080,2080,0
20240102,152200,11839685,2080,2080,2080,2080,0
20240102,152100,11839685,2080,2080,2080,2080,0
20240102,152000,11839685,2080,2080,2080,2080,0
20240102,151900,11839685,2080,2085,2090,2080,120
20240102,151800,11589830,2090,2090,2090,2090,0
20240102,151700,11589830,2090,2090,2090,2090,1
20240102,151600,11587740,2085,2085,2085,2085,0
20240102,151500,11587740,2085,2085,2085,2085,0
20240102,151400,11587740,2085,2085,2085,2085,0
20240102,151300,11587740,2085,2085,2085,2085,0
20240102,151200,11587740,2085,2085,2085,2085,0
20240102,151100,11587740,2085,2085,2085,2085,0
20240102,151000,11587740,2085,2085,2085,2085,0
20240102,150900,11587740,2085,2085,2085,2085,0
20240102,150800,11587740,2085,2085,2085,2085,0
20240102,150700,11587740,2085,2085,2085,2085,0
20240102,150600,11587740,2085,2085,2085,2085,0
20240102,150500,11587740,2085,2085,2085,2085,0
20240102,150400,11587740,2085,2085,2085,2085,0
20240102,150300,11587740,2085,2085,2085,2085,0
20240102,150200,11587740,2085,2085,2085,2085,0
20240102,150100,11587740,2085,2085,2085,2085,0
20240102,150000,11587740,2085,2085,2085,2085,50
20240102,145900,11483490,2090,2090,2090,2090,0
20240102,145800,11483490,2090,2090,2090,2090,0
20240102,145700,11483490,2090,2090,2090,2090,456
20240102,145600,10530450,2085,2085,2085,2085,0
20240102,145500,10530450,2085,2085,2085,2085,36
20240102,145400,10455390,2085,2085,2085,2085,0
20240102,145300,10455390,2085,2085,2085,2085,0
20240102,145200,10455390,2085,2085,2085,2085,36
20240102,145100,10380330,2085,2085,2085,2085,0
20240102,145000,10380330,2085,2085,2085,2085,36
20240102,144900,10305270,2085,2085,2085,2085,0
20240102,144800,10305270,2085,2085,2085,2085,36
20240102,144700,10230210,2085,2085,2085,2085,0
20240102,144600,10230210,2085,2085,2085,2085,0
20240102,144500,10230210,2085,2085,2085,2085,36
20240102,144400,10155150,2085,2085,2085,2085,0
20240102,144300,10155150,2085,2085,2085,2085,36
20240102,144200,10080090,2085,2085,2085,2085,0
20240102,144100,10080090,2085,2085,2085,2085,36
20240102,144000,10005030,2090,2090,2090,2090,0
20240102,143900,10005030,2090,2090,2090,2090,0
20240102,143800,10005030,2090,2085,2090,2085,45
20240102,143700,9911160,2085,2085,2085,2085,0
20240102,143600,9911160,2085,2085,2085,2085,36
20240102,143500,9836100,2085,2085,2085,2085,0
20240102,143400,9836100,2085,2085,2085,2085,36
20240102,143300,9761040,2085,2085,2085,2085,0
20240102,143200,9761040,2085,2085,2085,2085,0
20240102,143100,9761040,2085,2085,2085,2085,36
20240102,143000,9685980,2080,2080,2080,2080,59
20240102,142900,9563260,2080,2080,2080,2080,36
20240102,142800,9488380,2080,2080,2080,2080,0
20240102,142700,9488380,2080,2080,2080,2080,36
20240102,142600,9413500,2080,2080,2080,2080,0
20240102,142500,9413500,2080,2080,2080,2080,0
20240102,142400,9413500,2080,2080,2080,2080,36
20240102,142300,9338620,2080,2080,2080,2080,0
20240102,142200,9338620,2080,2080,2080,2080,36
20240102,142100,9263740,2080,2080,2080,2080,0
20240102,142000,9263740,2080,2080,2080,2080,36
20240102,141900,9188860,2080,2080,2080,2080,0
20240102,141800,9188860,2080,2080,2080,2080,0
20240102,141700,9188860,2080,2080,2080,2080,36
20240102,141600,9113980,2085,2085,2085,2085,0
20240102,141500,9113980,2085,2085,2085,2085,31
20240102,141400,9049345,2085,2085,2085,2085,0
20240102,141300,9049345,2085,2085,2085,2085,36
20240102,141200,8974285,2085,2085,2085,2085,0
20240102,141100,8974285,2085,2085,2085,2085,0
20240102,141000,8974285,2085,2085,2085,2085,36
20240102,140900,8899225,2090,2090,2090,2090,0
20240102,140800,8899225,2090,2085,2090,2085,45
20240102,140700,8805355,2085,2085,2085,2085,0
20240102,140600,8805355,2085,2085,2085,2085,36
20240102,140500,8730295,2085,2085,2085,2085,0
20240102,140400,8730295,2085,2085,2085,2085,0
20240102,140300,8730295,2085,2085,2085,2085,36
20240102,140200,8655235,2085,2085,2085,2085,0
20240102,140100,8655235,2085,2085,2085,2085,36
20240102,140000,8580175,2085,2085,2085,2085,0
20240102,135900,8580175,2085,2085,2085,2085,0
20240102,135800,8580175,2085,2085,2085,2085,36
20240102,135700,8505115,2085,2085,2085,2085,0
20240102,135600,8505115,2085,2085,2085,2085,36
20240102,135500,8430055,2085,2085,2085,2085,0
20240102,135400,8430055,2085,2085,2085,2085,36
20240102,135300,8354995,2085,2085,2085,2085,0
20240102,135200,8354995,2085,2085,2085,2085,0
20240102,135100,8354995,2085,2085,2085,2085,36
20240102,135000,8279935,2085,2085,2085,2085,0
20240102,134900,8279935,2085,2085,2085,2085,36
20240102,134800,8204875,2085,2085,2085,2085,0
20240102,134700,8204875,2085,2085,2085,2085,36
20240102,134600,8129815,2085,2085,2085,2085,0
20240102,134500,8129815,2085,2085,2085,2085,0
20240102,134400,8129815,2085,2085,2085,2085,36
20240102,134300,8054755,2085,2085,2085,2085,0
20240102,134200,8054755,2085,2085,2085,2085,36
20240102,134100,7979695,2085,2085,2085,2085,0
20240102,134000,7979695,2085,2085,2085,2085,36
20240102,133900,7904635,2085,2085,2085,2085,0
20240102,133800,7904635,2085,2085,2085,2085,0
20240102,133700,7904635,2085,2085,2085,2085,36
20240102,133600,7829575,2085,2085,2085,2085,0
20240102,133500,7829575,2085,2085,2085,2085,36
20240102,133400,7754515,2085,2085,2085,2085,0
20240102,133300,7754515,2085,2085,2085,2085,36
20240102,133200,7679455,2085,2085,2085,2085,0
20240102,133100,7679455,2085,2085,2085,2085,100
20240102,133000,7470955,2085,2085,2085,2085,36
20240102,132900,7395895,2085,2085,2085,2085,0
20240102,132800,7395895,2085,2085,2085,2085,36
20240102,132700,7320835,2085,2085,2085,2085,0
20240102,132600,7320835,2085,2085,2085,2085,36
20240102,132500,7245775,2085,2085,2085,2085,0
20240102,132400,7245775,2085,2085,2085,2085,0
20240102,132300,7245775,2085,2085,2085,2085,36
20240102,132200,7170715,2085,2085,2085,2085,0
20240102,132100,7170715,2085,2085,2085,2085,36
20240102,132000,7095655,2085,2085,2085,2085,0
20240102,131900,7095655,2085,2085,2085,2085,36
20240102,131800,7020595,2085,2085,2085,2085,0
20240102,131700,7020595,2085,2085,2085,2085,0
20240102,131600,7020595,2085,2085,2085,2085,36
20240102,131500,6945535,2085,2085,2085,2085,0
20240102,131400,6945535,2085,2085,2085,2085,36
20240102,131300,6870475,2085,2085,2085,2085,0
20240102,131200,6870475,2085,2085,2085,2085,36
20240102,131100,6795415,2085,2085,2085,2085,0
20240102,131000,6795415,2085,2085,2085,2085,0
20240102,130900,6795415,2085,2085,2085,2085,36
20240102,130800,6720355,2085,2085,2085,2085,0
20240102,130700,6720355,2085,2085,2085,2085,36
20240102,130600,6645295,2085,2085,2085,2085,0
20240102,130500,6645295,2085,2085,2085,2085,0
20240102,130400,6645295,2085,2085,2085,2085,36
20240102,130300,6570235,2085,2085,2085,2085,0
20240102,130200,6570235,2085,2085,2085,2085,36
20240102,130100,6495175,2085,2085,2085,2085,0
20240102,130000,6495175,2085,2085,2085,2085,36
20240102,125900,6420115,2085,2085,2085,2085,0
20240102,125800,6420115,2085,2085,2085,2085,0
20240102,125700,6420115,2085,2085,2085,2085,36
20240102,125600,6345055,2085,2085,2085,2085,0
20240102,125500,6345055,2085,2085,2085,2085,36
20240102,125400,6269995,2085,2085,2085,2085,0
20240102,125300,6269995,2085,2085,2085,2085,36
20240102,125200,6194935,2085,2085,2085,2085,0
20240102,125100,6194935,2085,2085,2085,2085,0
20240102,125000,6194935,2085,2085,2085,2085,36
20240102,124900,6119875,2085,2085,2085,2085,0
20240102,124800,6119875,2085,2085,2085,2085,36
20240102,124700,6044815,2085,2085,2085,2085,0
20240102,124600,6044815,2085,2085,2085,2085,36
20240102,124500,5969755,2085,2085,2085,2085,0
20240102,124400,5969755,2085,2085,2085,2085,0
20240102,124300,5969755,2085,2085,2085,2085,36
20240102,124200,5894695,2085,2085,2085,2085,0
20240102,124100,5894695,2085,2085,2085,2085,36
20240102,124000,5819635,2085,2085,2085,2085,0
20240102,123900,5819635,2085,2085,2085,2085,36
20240102,123800,5744575,2085,2085,2085,2085,0
20240102,123700,5744575,2085,2085,2085,2085,0
20240102,123600,5744575,2085,2085,2085,2085,36
20240102,123500,5669515,2085,2085,2085,2085,0
20240102,123400,5669515,2085,2085,2085,2085,36
20240102,123300,5594455,2085,2085,2085,2085,0
20240102,123200,5594455,2085,2085,2085,2085,36
20240102,123100,5519395,2085,2085,2085,2085,0
20240102,123000,5519395,2085,2085,2085,2085,0
20240102,122900,5519395,2085,2085,2085,2085,36
20240102,122800,5444335,2085,2085,2085,2085,0
20240102,122700,5444335,2085,2085,2085,2085,36
20240102,122600,5369275,2085,2085,2085,2085,0
20240102,122500,5369275,2085,2085,2085,2085,36
20240102,122400,5294215,2085,2085,2085,2085,0
20240102,122300,5294215,2085,2085,2085,2085,0
20240102,122200,5294215,2085,2085,2085,2085,36
20240102,122100,5219155,2085,2085,2085,2085,0
20240102,122000,5219155,2085,2085,2085,2085,36
20240102,121900,5144095,2085,2085,2085,2085,0
20240102,121800,5144095,2085,2085,2085,2085,36
20240102,121700,5069035,2085,2085,2085,2085,0
20240102,121600,5069035,2085,2085,2085,2085,0
20240102,121500,5069035,2085,2085,2085,2085,36
20240102,121400,4993975,2085,2085,2085,2085,0
20240102,121300,4993975,2085,2085,2085,2085,36
20240102,121200,4918915,2085,2085,2085,2085,0
20240102,121100,4918915,2085,2085,2085,2085,36
20240102,121000,4843855,2085,2085,2085,2085,0
20240102,120900,4843855,2085,2085,2085,2085,0
20240102,120800,4843855,2085,2085,2085,2085,36
20240102,120700,4768795,2085,2085,2085,2085,0
20240102,120600,4768795,2085,2085,2085,2085,36
20240102,120500,4693735,2085,2085,2085,2085,0
20240102,120400,4693735,2085,2085,2085,2085,0
20240102,120300,4693735,2085,2085,2085,2085,36
20240102,120200,4618675,2085,2085,2085,2085,0
20240102,120100,4618675,2085,2085,2085,2085,36
20240102,120000,4543615,2085,2085,2085,2085,0
20240102,115900,4543615,2085,2085,2085,2085,36
20240102,115800,4468555,2085,2085,2085,2085,0
20240102,115700,4468555,2085,2085,2085,2085,0
20240102,115600,4468555,2085,2085,2085,2085,36
20240102,115500,4393495,2085,2085,2085,2085,0
20240102,115400,4393495,2085,2085,2085,2085,36
20240102,115300,4318435,2085,2085,2085,2085,0
20240102,115200,4318435,2085,2085,2085,2085,36
20240102,115100,4243375,2085,2085,2085,2085,0
20240102,115000,4243375,2085,2085,2085,2085,0
20240102,114900,4243375,2085,2085,2085,2085,36
20240102,114800,4168315,2085,2085,2085,2085,0
20240102,114700,4168315,2085,2085,2085,2085,36
20240102,114600,4093255,2085,2085,2085,2085,0
20240102,114500,4093255,2085,2085,2085,2085,36
20240102,114400,4018195,2085,2085,2085,2085,0
20240102,114300,4018195,2085,2085,2085,2085,0
20240102,114200,4018195,2085,2085,2085,2085,236
20240102,114100,3526135,2085,2085,2085,2085,0
20240102,114000,3526135,2085,2085,2085,2085,36
20240102,113900,3451075,2085,2085,2085,2085,0
20240102,113800,3451075,2085,2085,2085,2085,36
20240102,113700,3376015,2085,2085,2085,2085,0
20240102,113600,3376015,2085,2085,2085,2085,0
20240102,113500,3376015,2085,2085,2085,2085,36
20240102,113400,3300955,2085,2085,2085,2085,0
20240102,113300,3300955,2085,2085,2085,2085,36
20240102,113200,3225895,2085,2085,2085,2085,0
20240102,113100,3225895,2085,2085,2085,2085,36
20240102,113000,3150835,2085,2085,2085,2085,0
20240102,112900,3150835,2085,2085,2085,2085,0
20240102,112800,3150835,2085,2085,2085,2085,36
20240102,112700,3075775,2085,2085,2085,2085,0
20240102,112600,3075775,2085,2085,2085,2085,36
20240102,112500,3000715,2085,2085,2085,2085,0
20240102,112400,3000715,2085,2085,2085,2085,37
20240102,112300,2923570,2090,2090,2090,2090,0
20240102,112200,2923570,2090,2090,2090,2090,0
20240102,112100,2923570,2090,2090,2090,2085,41
20240102,112000,2838070,2085,2085,2085,2085,0
20240102,111900,2838070,2085,2085,2085,2085,36
20240102,111800,2763010,2085,2085,2085,2085,0
20240102,111700,2763010,2085,2085,2085,2085,36
20240102,111600,2687950,2090,2090,2090,2090,0
20240102,111500,2687950,2090,2090,2090,2090,0
20240102,111400,2687950,2090,2090,2090,2090,4
20240102,111300,2679590,2090,2090,2090,2090,0
20240102,111200,2679590,2090,2090,2090,2090,36
20240102,111100,2604350,2090,2090,2090,2090,0
20240102,111000,2604350,2090,2090,2090,2090,1
20240102,110900,2602260,2090,2090,2090,2090,36
20240102,110800,2527020,2100,2100,2100,2100,0
20240102,110700,2527020,2100,2100,2100,2100,2
20240102,110600,2522820,2120,2120,2120,2120,0
20240102,110500,2522820,2120,2120,2120,2120,0
20240102,110400,2522820,2120,2120,2120,2120,0
20240102,110300,2522820,2120,2120,2120,2120,0
20240102,110200,2522820,2120,2120,2120,2120,0
20240102,110100,2522820,2120,2120,2120,2120,0
20240102,110000,2522820,2120,2120,2120,2120,8
20240102,105900,2505860,2120,2090,2120,2090,101
20240102,105800,2294490,2085,2085,2085,2085,2
20240102,105700,2290320,2085,2085,2085,2085,0
20240102,105600,2290320,2085,2085,2085,2085,0
20240102,105500,2290320,2085,2085,2085,2085,0
20240102,105400,2290320,2085,2085,2085,2085,0
20240102,105300,2290320,2085,2085,2085,2085,0
20240102,105200,2290320,2085,2085,2085,2085,0
20240102,105100,2290320,2085,2085,2085,2085,0
20240102,105000,2290320,2085,2085,2085,2085,10
20240102,104900,2269470,2080,2080,2080,2080,0
20240102,104800,2269470,2080,2080,2080,2080,0
20240102,104700,2269470,2080,2080,2080,2080,0
20240102,104600,2269470,2080,2080,2080,2080,1000
20240102,104500,189470,2080,2080,2080,2080,0
20240102,104400,189470,2080,2080,2080,2080,0
20240102,104300,189470,2080,2080,2080,2080,0
20240102,104200,189470,2080,2080,2080,2080,0
20240102,104100,189470,2080,2085,2085,2080,4
20240102,104000,181140,2080,2080,2080,2080,27
20240102,103900,124980,2085,2085,2085,2085,23
20240102,103800,77025,2080,2080,2080,2080,0
20240102,103700,77025,2080,2085,2085,2080,4
20240102,103600,68695,2085,2085,2085,2085,0
20240102,103500,68695,2085,2085,2085,2085,0
20240102,103400,68695,2085,2085,2085,2085,0
20240102,103300,68695,2085,2085,2085,2085,0
20240102,103200,68695,2085,2085,2085,2085,0
20240102,103100,68695,2085,2085,2085,2085,0
20240102,103000,68695,2085,2085,2085,2085,0
20240102,102900,68695,2085,2085,2085,2085,0
20240102,102800,68695,2085,2085,2085,2085,0
20240102,102700,68695,2085,2085,2085,2085,0
20240102,102600,68695,2085,2085,2085,2085,10
20240102,102500,47845,2080,2080,2080,2080,0
20240102,102400,47845,2080,2080,2080,2080,0
20240102,102300,47845,2080,2080,2080,2080,0
20240102,102200,47845,2080,2080,2080,2080,0
20240102,102100,47845,2080,2080,2080,2080,0
20240102,102000,47845,2080,2080,2080,2080,0
20240102,101900,47845,2080,2080,2080,2080,0
20240102,101800,47845,2080,2080,2080,2080,0
20240102,101700,47845,2080,2080,2080,2080,0
20240102,101600,47845,2080,2080,2080,2080,0
20240102,101500,47845,2080,2080,2080,2080,0
20240102,101400,47845,2080,2080,2080,2080,0
20240102,101300,47845,2080,2080,2080,2080,0
20240102,101200,47845,2080,2080,2080,2080,0
20240102,101100,47845,2080,2080,2080,2080,0
20240102,101000,47845,2080,2080,2080,2080,22
20240102,100900,2085,2085,2085,2085,2085,0
20240102,100800,2085,2085,2085,2085,2085,0
20240102,100700,2085,2085,2085,2085,2085,0
20240102,100600,2085,2085,2085,2085,2085,0
20240102,100500,2085,2085,2085,2085,2085,0
20240102,100400,2085,2085,2085,2085,2085,0
20240102,100300,2085,2085,2085,2085,2085,0
20240102,100200,2085,2085,2085,2085,2085,0
20240102,100100,2085,2085,2085,2085,2085,0
20240102,100000,2085,2085,2085,2085,2085,1