KissMeData/465320/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,214400,113098300,2085,2085,2085,2085,130
20240109,214300,113098300,2085,2085,2085,2085,0
20240109,214200,113098300,2085,2085,2085,2085,0
20240109,214100,113098300,2085,2085,2085,2085,0
20240109,214000,113098300,2085,2085,2085,2085,0
20240109,213900,113098300,2085,2085,2085,2085,0
20240109,213800,113098300,2085,2085,2085,2085,0
20240109,213700,113098300,2085,2085,2085,2085,0
20240109,213600,113098300,2085,2085,2085,2085,0
20240109,213500,113098300,2085,2085,2085,2085,0
20240109,213400,113098300,2085,2085,2085,2085,0
20240109,213300,113098300,2085,2085,2085,2085,0
20240109,213200,113098300,2085,2085,2085,2085,0
20240109,213100,113098300,2085,2085,2085,2085,0
20240109,213000,113098300,2085,2085,2085,2085,0
20240109,212900,113098300,2085,2085,2085,2085,0
20240109,212800,113098300,2085,2085,2085,2085,0
20240109,212700,113098300,2085,2085,2085,2085,0
20240109,212600,113098300,2085,2085,2085,2085,0
20240109,212500,113098300,2085,2085,2085,2085,0
20240109,212400,113098300,2085,2085,2085,2085,0
20240109,212300,113098300,2085,2085,2085,2085,0
20240109,212200,113098300,2085,2085,2085,2085,0
20240109,212100,113098300,2085,2085,2085,2085,0
20240109,212000,113098300,2085,2085,2085,2085,0
20240109,211900,113098300,2085,2085,2085,2085,0
20240109,211800,113098300,2085,2085,2085,2085,0
20240109,211700,113098300,2085,2085,2085,2085,0
20240109,211600,113098300,2085,2085,2085,2085,0
20240109,211500,113098300,2085,2085,2085,2085,0
20240109,211400,113098300,2085,2085,2085,2085,130
20240109,211300,113098300,2085,2085,2085,2085,0
20240109,211200,113098300,2085,2085,2085,2085,0
20240109,211100,113098300,2085,2085,2085,2085,0
20240109,211000,113098300,2085,2085,2085,2085,0
20240109,210900,113098300,2085,2085,2085,2085,0
20240109,210800,113098300,2085,2085,2085,2085,0
20240109,210700,113098300,2085,2085,2085,2085,0
20240109,210600,113098300,2085,2085,2085,2085,0
20240109,210500,113098300,2085,2085,2085,2085,0
20240109,210400,113098300,2085,2085,2085,2085,0
20240109,210300,113098300,2085,2085,2085,2085,0
20240109,210200,113098300,2085,2085,2085,2085,0
20240109,210100,113098300,2085,2085,2085,2085,0
20240109,210000,113098300,2085,2085,2085,2085,0
20240109,205900,113098300,2085,2085,2085,2085,0
20240109,205800,113098300,2085,2085,2085,2085,0
20240109,205700,113098300,2085,2085,2085,2085,0
20240109,205600,113098300,2085,2085,2085,2085,0
20240109,205500,113098300,2085,2085,2085,2085,0
20240109,205400,113098300,2085,2085,2085,2085,0
20240109,205300,113098300,2085,2085,2085,2085,0
20240109,205200,113098300,2085,2085,2085,2085,0
20240109,205100,113098300,2085,2085,2085,2085,0
20240109,205000,113098300,2085,2085,2085,2085,0
20240109,204900,113098300,2085,2085,2085,2085,0
20240109,204800,113098300,2085,2085,2085,2085,0
20240109,204700,113098300,2085,2085,2085,2085,0
20240109,204600,113098300,2085,2085,2085,2085,0
20240109,204500,113098300,2085,2085,2085,2085,0
20240109,204400,113098300,2085,2085,2085,2085,130
20240109,204300,113098300,2085,2085,2085,2085,0
20240109,204200,113098300,2085,2085,2085,2085,0
20240109,204100,113098300,2085,2085,2085,2085,0
20240109,204000,113098300,2085,2085,2085,2085,0
20240109,203900,113098300,2085,2085,2085,2085,0
20240109,203800,113098300,2085,2085,2085,2085,0
20240109,203700,113098300,2085,2085,2085,2085,0
20240109,203600,113098300,2085,2085,2085,2085,0
20240109,203500,113098300,2085,2085,2085,2085,0
20240109,203400,113098300,2085,2085,2085,2085,0
20240109,203300,113098300,2085,2085,2085,2085,0
20240109,203200,113098300,2085,2085,2085,2085,0
20240109,203100,113098300,2085,2085,2085,2085,0
20240109,203000,113098300,2085,2085,2085,2085,0
20240109,202900,113098300,2085,2085,2085,2085,0
20240109,202800,113098300,2085,2085,2085,2085,0
20240109,202700,113098300,2085,2085,2085,2085,0
20240109,202600,113098300,2085,2085,2085,2085,0
20240109,202500,113098300,2085,2085,2085,2085,0
20240109,202400,113098300,2085,2085,2085,2085,0
20240109,202300,113098300,2085,2085,2085,2085,0
20240109,202200,113098300,2085,2085,2085,2085,0
20240109,202100,113098300,2085,2085,2085,2085,0
20240109,202000,113098300,2085,2085,2085,2085,0
20240109,201900,113098300,2085,2085,2085,2085,0
20240109,201800,113098300,2085,2085,2085,2085,0
20240109,201700,113098300,2085,2085,2085,2085,0
20240109,201600,113098300,2085,2085,2085,2085,0
20240109,201500,113098300,2085,2085,2085,2085,0
20240109,201400,113098300,2085,2085,2085,2085,130
20240109,201300,113098300,2085,2085,2085,2085,0
20240109,201200,113098300,2085,2085,2085,2085,0
20240109,201100,113098300,2085,2085,2085,2085,0
20240109,201000,113098300,2085,2085,2085,2085,0
20240109,200900,113098300,2085,2085,2085,2085,0
20240109,200800,113098300,2085,2085,2085,2085,0
20240109,200700,113098300,2085,2085,2085,2085,0
20240109,200600,113098300,2085,2085,2085,2085,0
20240109,200500,113098300,2085,2085,2085,2085,0
20240109,200400,113098300,2085,2085,2085,2085,0
20240109,200300,113098300,2085,2085,2085,2085,0
20240109,200200,113098300,2085,2085,2085,2085,0
20240109,200100,113098300,2085,2085,2085,2085,0
20240109,200000,113098300,2085,2085,2085,2085,0
20240109,195900,113098300,2085,2085,2085,2085,0
20240109,195800,113098300,2085,2085,2085,2085,0
20240109,195700,113098300,2085,2085,2085,2085,0
20240109,195600,113098300,2085,2085,2085,2085,0
20240109,195500,113098300,2085,2085,2085,2085,0
20240109,195400,113098300,2085,2085,2085,2085,0
20240109,195300,113098300,2085,2085,2085,2085,0
20240109,195200,113098300,2085,2085,2085,2085,0
20240109,195100,113098300,2085,2085,2085,2085,0
20240109,195000,113098300,2085,2085,2085,2085,0
20240109,194900,113098300,2085,2085,2085,2085,0
20240109,194800,113098300,2085,2085,2085,2085,0
20240109,194700,113098300,2085,2085,2085,2085,0
20240109,194600,113098300,2085,2085,2085,2085,0
20240109,194500,113098300,2085,2085,2085,2085,0
20240109,194400,113098300,2085,2085,2085,2085,130
20240109,194300,113098300,2085,2085,2085,2085,0
20240109,194200,113098300,2085,2085,2085,2085,0
20240109,194100,113098300,2085,2085,2085,2085,0
20240109,194000,113098300,2085,2085,2085,2085,0
20240109,193900,113098300,2085,2085,2085,2085,0
20240109,193800,113098300,2085,2085,2085,2085,0
20240109,193700,113098300,2085,2085,2085,2085,0
20240109,193600,113098300,2085,2085,2085,2085,0
20240109,193500,113098300,2085,2085,2085,2085,0
20240109,193400,113098300,2085,2085,2085,2085,0
20240109,193300,113098300,2085,2085,2085,2085,0
20240109,193200,113098300,2085,2085,2085,2085,0
20240109,193100,113098300,2085,2085,2085,2085,0
20240109,193000,113098300,2085,2085,2085,2085,0
20240109,192900,113098300,2085,2085,2085,2085,0
20240109,192800,113098300,2085,2085,2085,2085,0
20240109,192700,113098300,2085,2085,2085,2085,0
20240109,192600,113098300,2085,2085,2085,2085,0
20240109,192500,113098300,2085,2085,2085,2085,0
20240109,192400,113098300,2085,2085,2085,2085,0
20240109,192300,113098300,2085,2085,2085,2085,0
20240109,192200,113098300,2085,2085,2085,2085,0
20240109,192100,113098300,2085,2085,2085,2085,0
20240109,192000,113098300,2085,2085,2085,2085,0
20240109,191900,113098300,2085,2085,2085,2085,0
20240109,191800,113098300,2085,2085,2085,2085,0
20240109,191700,113098300,2085,2085,2085,2085,0
20240109,191600,113098300,2085,2085,2085,2085,0
20240109,191500,113098300,2085,2085,2085,2085,0
20240109,191400,113098300,2085,2085,2085,2085,130
20240109,191300,113098300,2085,2085,2085,2085,0
20240109,191200,113098300,2085,2085,2085,2085,0
20240109,191100,113098300,2085,2085,2085,2085,0
20240109,191000,113098300,2085,2085,2085,2085,0
20240109,190900,113098300,2085,2085,2085,2085,0
20240109,190800,113098300,2085,2085,2085,2085,0
20240109,190700,113098300,2085,2085,2085,2085,0
20240109,190600,113098300,2085,2085,2085,2085,0
20240109,190500,113098300,2085,2085,2085,2085,0
20240109,190400,113098300,2085,2085,2085,2085,0
20240109,190300,113098300,2085,2085,2085,2085,0
20240109,190200,113098300,2085,2085,2085,2085,0
20240109,190100,113098300,2085,2085,2085,2085,0
20240109,190000,113098300,2085,2085,2085,2085,0
20240109,185900,113098300,2085,2085,2085,2085,0
20240109,185800,113098300,2085,2085,2085,2085,0
20240109,185700,113098300,2085,2085,2085,2085,0
20240109,185600,113098300,2085,2085,2085,2085,0
20240109,185500,113098300,2085,2085,2085,2085,0
20240109,185400,113098300,2085,2085,2085,2085,0
20240109,185300,113098300,2085,2085,2085,2085,0
20240109,185200,113098300,2085,2085,2085,2085,0
20240109,185100,113098300,2085,2085,2085,2085,0
20240109,185000,113098300,2085,2085,2085,2085,0
20240109,184900,113098300,2085,2085,2085,2085,0
20240109,184800,113098300,2085,2085,2085,2085,0
20240109,184700,113098300,2085,2085,2085,2085,0
20240109,184600,113098300,2085,2085,2085,2085,0
20240109,184500,113098300,2085,2085,2085,2085,0
20240109,184400,113098300,2085,2085,2085,2085,130
20240109,184300,113098300,2085,2085,2085,2085,0
20240109,184200,113098300,2085,2085,2085,2085,0
20240109,184100,113098300,2085,2085,2085,2085,0
20240109,184000,113098300,2085,2085,2085,2085,0
20240109,183900,113098300,2085,2085,2085,2085,0
20240109,183800,113098300,2085,2085,2085,2085,0
20240109,183700,113098300,2085,2085,2085,2085,0
20240109,183600,113098300,2085,2085,2085,2085,0
20240109,183500,113098300,2085,2085,2085,2085,0
20240109,183400,113098300,2085,2085,2085,2085,0
20240109,183300,113098300,2085,2085,2085,2085,0
20240109,183200,113098300,2085,2085,2085,2085,0
20240109,183100,113098300,2085,2085,2085,2085,0
20240109,183000,113098300,2085,2085,2085,2085,0
20240109,182900,113098300,2085,2085,2085,2085,0
20240109,182800,113098300,2085,2085,2085,2085,0
20240109,182700,113098300,2085,2085,2085,2085,0
20240109,182600,113098300,2085,2085,2085,2085,0
20240109,182500,113098300,2085,2085,2085,2085,0
20240109,182400,113098300,2085,2085,2085,2085,0
20240109,182300,113098300,2085,2085,2085,2085,0
20240109,182200,113098300,2085,2085,2085,2085,0
20240109,182100,113098300,2085,2085,2085,2085,0
20240109,182000,113098300,2085,2085,2085,2085,0
20240109,181900,113098300,2085,2085,2085,2085,0
20240109,181800,113098300,2085,2085,2085,2085,0
20240109,181700,113098300,2085,2085,2085,2085,0
20240109,181600,113098300,2085,2085,2085,2085,0
20240109,181500,113098300,2085,2085,2085,2085,0
20240109,181400,113098300,2085,2085,2085,2085,130
20240109,181300,113098300,2085,2085,2085,2085,0
20240109,181200,113098300,2085,2085,2085,2085,0
20240109,181100,113098300,2085,2085,2085,2085,0
20240109,181000,113098300,2085,2085,2085,2085,0
20240109,180900,113098300,2085,2085,2085,2085,0
20240109,180800,113098300,2085,2085,2085,2085,0
20240109,180700,113098300,2085,2085,2085,2085,0
20240109,180600,113098300,2085,2085,2085,2085,0
20240109,180500,113098300,2085,2085,2085,2085,0
20240109,180400,113098300,2085,2085,2085,2085,0
20240109,180300,113098300,2085,2085,2085,2085,0
20240109,180200,113098300,2085,2085,2085,2085,0
20240109,180100,113098300,2085,2085,2085,2085,0
20240109,180000,113098300,2085,2085,2085,2085,0
20240109,175900,113098300,2085,2085,2085,2085,0
20240109,175800,113098300,2085,2085,2085,2085,0
20240109,175700,113098300,2085,2085,2085,2085,0
20240109,175600,113098300,2085,2085,2085,2085,0
20240109,175500,113098300,2085,2085,2085,2085,0
20240109,175400,113098300,2085,2085,2085,2085,0
20240109,175300,113098300,2085,2085,2085,2085,0
20240109,175200,113098300,2085,2085,2085,2085,0
20240109,175100,113098300,2085,2085,2085,2085,0
20240109,175000,113098300,2085,2085,2085,2085,0
20240109,174900,113098300,2085,2085,2085,2085,0
20240109,174800,113098300,2085,2085,2085,2085,0
20240109,174700,113098300,2085,2085,2085,2085,0
20240109,174600,113098300,2085,2085,2085,2085,0
20240109,174500,113098300,2085,2085,2085,2085,0
20240109,174400,113098300,2085,2085,2085,2085,130
20240109,174300,113098300,2085,2085,2085,2085,0
20240109,174200,113098300,2085,2085,2085,2085,0
20240109,174100,113098300,2085,2085,2085,2085,0
20240109,174000,113098300,2085,2085,2085,2085,0
20240109,173900,113098300,2085,2085,2085,2085,0
20240109,173800,113098300,2085,2085,2085,2085,0
20240109,173700,113098300,2085,2085,2085,2085,0
20240109,173600,113098300,2085,2085,2085,2085,0
20240109,173500,113098300,2085,2085,2085,2085,0
20240109,173400,113098300,2085,2085,2085,2085,0
20240109,173300,113098300,2085,2085,2085,2085,0
20240109,173200,113098300,2085,2085,2085,2085,0
20240109,173100,113098300,2085,2085,2085,2085,0
20240109,173000,113098300,2085,2085,2085,2085,0
20240109,172900,113098300,2085,2085,2085,2085,0
20240109,172800,113098300,2085,2085,2085,2085,0
20240109,172700,113098300,2085,2085,2085,2085,0
20240109,172600,113098300,2085,2085,2085,2085,0
20240109,172500,113098300,2085,2085,2085,2085,0
20240109,172400,113098300,2085,2085,2085,2085,0
20240109,172300,113098300,2085,2085,2085,2085,0
20240109,172200,113098300,2085,2085,2085,2085,0
20240109,172100,113098300,2085,2085,2085,2085,0
20240109,172000,113098300,2085,2085,2085,2085,0
20240109,171900,113098300,2085,2085,2085,2085,0
20240109,171800,113098300,2085,2085,2085,2085,0
20240109,171700,113098300,2085,2085,2085,2085,0
20240109,171600,113098300,2085,2085,2085,2085,0
20240109,171500,113098300,2085,2085,2085,2085,0
20240109,171400,113098300,2085,2085,2085,2085,130
20240109,171300,113098300,2085,2085,2085,2085,0
20240109,171200,113098300,2085,2085,2085,2085,0
20240109,171100,113098300,2085,2085,2085,2085,0
20240109,171000,113098300,2085,2085,2085,2085,0
20240109,170900,113098300,2085,2085,2085,2085,0
20240109,170800,113098300,2085,2085,2085,2085,0
20240109,170700,113098300,2085,2085,2085,2085,0
20240109,170600,113098300,2085,2085,2085,2085,0
20240109,170500,113098300,2085,2085,2085,2085,0
20240109,170400,113098300,2085,2085,2085,2085,0
20240109,170300,113098300,2085,2085,2085,2085,0
20240109,170200,113098300,2085,2085,2085,2085,0
20240109,170100,113098300,2085,2085,2085,2085,0
20240109,170000,113098300,2085,2085,2085,2085,0
20240109,165900,113098300,2085,2085,2085,2085,0
20240109,165800,113098300,2085,2085,2085,2085,0
20240109,165700,113098300,2085,2085,2085,2085,0
20240109,165600,113098300,2085,2085,2085,2085,0
20240109,165500,113098300,2085,2085,2085,2085,0
20240109,165400,113098300,2085,2085,2085,2085,0
20240109,165300,113098300,2085,2085,2085,2085,0
20240109,165200,113098300,2085,2085,2085,2085,0
20240109,165100,113098300,2085,2085,2085,2085,0
20240109,165000,113098300,2085,2085,2085,2085,0
20240109,164900,113098300,2085,2085,2085,2085,0
20240109,164800,113098300,2085,2085,2085,2085,0
20240109,164700,113098300,2085,2085,2085,2085,0
20240109,164600,113098300,2085,2085,2085,2085,0
20240109,164500,113098300,2085,2085,2085,2085,0
20240109,164400,113098300,2085,2085,2085,2085,130
20240109,164300,113098300,2085,2085,2085,2085,0
20240109,164200,113098300,2085,2085,2085,2085,0
20240109,164100,113098300,2085,2085,2085,2085,0
20240109,164000,113098300,2085,2085,2085,2085,0
20240109,163900,113098300,2085,2085,2085,2085,0
20240109,163800,113098300,2085,2085,2085,2085,0
20240109,163700,113098300,2085,2085,2085,2085,0
20240109,163600,113098300,2085,2085,2085,2085,0
20240109,163500,113098300,2085,2085,2085,2085,0
20240109,163400,113098300,2085,2085,2085,2085,0
20240109,163300,113098300,2085,2085,2085,2085,0
20240109,163200,113098300,2085,2085,2085,2085,0
20240109,163100,113098300,2085,2085,2085,2085,0
20240109,163000,113098300,2085,2085,2085,2085,0
20240109,162900,113098300,2085,2085,2085,2085,0
20240109,162800,113098300,2085,2085,2085,2085,0
20240109,162700,113098300,2085,2085,2085,2085,0
20240109,162600,113098300,2085,2085,2085,2085,0
20240109,162500,113098300,2085,2085,2085,2085,0
20240109,162400,113098300,2085,2085,2085,2085,0
20240109,162300,113098300,2085,2085,2085,2085,0
20240109,162200,113098300,2085,2085,2085,2085,0
20240109,162100,113098300,2085,2085,2085,2085,0
20240109,162000,113098300,2085,2085,2085,2085,0
20240109,161900,113098300,2085,2085,2085,2085,0
20240109,161800,113098300,2085,2085,2085,2085,0
20240109,161700,113098300,2085,2085,2085,2085,0
20240109,161600,113098300,2085,2085,2085,2085,0
20240109,161500,113098300,2085,2085,2085,2085,0
20240109,161400,113098300,2085,2085,2085,2085,130
20240109,161300,113098300,2085,2085,2085,2085,0
20240109,161200,113098300,2085,2085,2085,2085,0
20240109,161100,113098300,2085,2085,2085,2085,0
20240109,161000,113098300,2085,2085,2085,2085,0
20240109,160900,113098300,2085,2085,2085,2085,0
20240109,160800,113098300,2085,2085,2085,2085,0
20240109,160700,113098300,2085,2085,2085,2085,0
20240109,160600,113098300,2085,2085,2085,2085,0
20240109,160500,113098300,2085,2085,2085,2085,0
20240109,160400,113098300,2085,2085,2085,2085,0
20240109,160300,113098300,2085,2085,2085,2085,0
20240109,160200,113098300,2085,2085,2085,2085,0
20240109,160100,113098300,2085,2085,2085,2085,0
20240109,160000,113098300,2085,2085,2085,2085,0
20240109,155900,113098300,2085,2085,2085,2085,0
20240109,155800,113098300,2085,2085,2085,2085,0
20240109,155700,113098300,2085,2085,2085,2085,0
20240109,155600,113098300,2085,2085,2085,2085,0
20240109,155500,113098300,2085,2085,2085,2085,0
20240109,155400,113098300,2085,2085,2085,2085,0
20240109,155300,113098300,2085,2085,2085,2085,0
20240109,155200,113098300,2085,2085,2085,2085,0
20240109,155100,113098300,2085,2085,2085,2085,0
20240109,155000,113098300,2085,2085,2085,2085,0
20240109,154900,113098300,2085,2085,2085,2085,0
20240109,154800,113098300,2085,2085,2085,2085,0
20240109,154700,113098300,2085,2085,2085,2085,0
20240109,154600,113098300,2085,2085,2085,2085,0
20240109,154500,113098300,2085,2085,2085,2085,0
20240109,154400,113098300,2085,2085,2085,2085,130
20240109,154300,113098300,2085,2085,2085,2085,0
20240109,154200,113098300,2085,2085,2085,2085,0
20240109,154100,113098300,2085,2085,2085,2085,0
20240109,154000,113098300,2085,2085,2085,2085,0
20240109,153900,113098300,2085,2085,2085,2085,0
20240109,153800,113098300,2085,2085,2085,2085,0
20240109,153700,113098300,2085,2085,2085,2085,0
20240109,153600,113098300,2085,2085,2085,2085,0
20240109,153500,113098300,2085,2085,2085,2085,0
20240109,153400,113098300,2085,2085,2085,2085,0
20240109,153300,113098300,2085,2085,2085,2085,0
20240109,153200,113098300,2085,2085,2085,2085,0
20240109,153100,113098300,2085,2085,2085,2085,0
20240109,153000,113098300,2085,2085,2085,2085,130
20240109,152900,112827250,2085,2085,2085,2085,0
20240109,152800,112827250,2085,2085,2085,2085,0
20240109,152700,112827250,2085,2085,2085,2085,0
20240109,152600,112827250,2085,2085,2085,2085,0
20240109,152500,112827250,2085,2085,2085,2085,0
20240109,152400,112827250,2085,2085,2085,2085,0
20240109,152300,112827250,2085,2085,2085,2085,0
20240109,152200,112827250,2085,2085,2085,2085,0
20240109,152100,112827250,2085,2085,2085,2085,0
20240109,152000,112827250,2085,2085,2085,2085,0
20240109,151900,112827250,2085,2075,2085,2075,220
20240109,151800,112370720,2075,2075,2075,2075,4
20240109,151700,112362420,2075,2075,2075,2075,34
20240109,151600,112291870,2075,2075,2075,2075,0
20240109,151500,112291870,2075,2075,2075,2075,0
20240109,151400,112291870,2075,2075,2075,2075,2
20240109,151300,112287720,2085,2085,2085,2085,0
20240109,151200,112287720,2085,2085,2085,2085,0
20240109,151100,112287720,2085,2085,2085,2085,100
20240109,151000,112079220,2085,2080,2085,2080,300
20240109,150900,111454525,2070,2070,2070,2070,312
20240109,150800,110808685,2075,2075,2075,2075,4688
20240109,150700,101081085,2080,2080,2080,2080,0
20240109,150600,101081085,2080,2080,2080,2080,0
20240109,150500,101081085,2080,2080,2080,2080,3
20240109,150400,101074845,2080,2080,2080,2080,0
20240109,150300,101074845,2080,2080,2080,2080,0
20240109,150200,101074845,2080,2080,2080,2080,0
20240109,150100,101074845,2080,2080,2080,2080,0
20240109,150000,101074845,2080,2080,2080,2080,0
20240109,145900,101074845,2080,2080,2080,2080,0
20240109,145800,101074845,2080,2080,2080,2080,0
20240109,145700,101074845,2080,2080,2080,2080,0
20240109,145600,101074845,2080,2080,2080,2080,3
20240109,145500,101068605,2080,2080,2080,2080,0
20240109,145400,101068605,2080,2080,2080,2080,0
20240109,145300,101068605,2080,2080,2080,2080,0
20240109,145200,101068605,2080,2080,2080,2080,0
20240109,145100,101068605,2080,2080,2080,2080,0
20240109,145000,101068605,2080,2080,2080,2080,0
20240109,144900,101068605,2080,2080,2080,2080,0
20240109,144800,101068605,2080,2080,2080,2080,0
20240109,144700,101068605,2080,2080,2080,2080,0
20240109,144600,101068605,2080,2080,2080,2080,0
20240109,144500,101068605,2080,2080,2080,2080,0
20240109,144400,101068605,2080,2080,2080,2080,0
20240109,144300,101068605,2080,2080,2080,2080,0
20240109,144200,101068605,2080,2080,2080,2080,0
20240109,144100,101068605,2080,2080,2080,2080,0
20240109,144000,101068605,2080,2080,2080,2080,0
20240109,143900,101068605,2080,2080,2080,2080,0
20240109,143800,101068605,2080,2080,2080,2080,10
20240109,143700,101047805,2080,2080,2080,2080,0
20240109,143600,101047805,2080,2080,2080,2080,0
20240109,143500,101047805,2080,2080,2080,2080,0
20240109,143400,101047805,2080,2080,2080,2080,16
20240109,143300,101014525,2080,2080,2080,2080,1
20240109,143200,101012445,2075,2075,2075,2075,0
20240109,143100,101012445,2075,2080,2080,2075,1000
20240109,143000,98934240,2080,2080,2080,2080,0
20240109,142900,98934240,2080,2080,2080,2080,0
20240109,142800,98934240,2080,2080,2080,2080,0
20240109,142700,98934240,2080,2080,2080,2080,0
20240109,142600,98934240,2080,2080,2080,2080,0
20240109,142500,98934240,2080,2080,2080,2080,0
20240109,142400,98934240,2080,2080,2080,2080,0
20240109,142300,98934240,2080,2080,2080,2080,0
20240109,142200,98934240,2080,2080,2080,2080,0
20240109,142100,98934240,2080,2080,2080,2080,0
20240109,142000,98934240,2080,2080,2080,2080,0
20240109,141900,98934240,2080,2080,2080,2080,0
20240109,141800,98934240,2080,2080,2080,2080,3962
20240109,141700,90693280,2085,2085,2085,2085,0
20240109,141600,90693280,2085,2085,2085,2085,0
20240109,141500,90693280,2085,2085,2085,2085,0
20240109,141400,90693280,2085,2085,2085,2085,500
20240109,141300,89650780,2085,2085,2085,2085,0
20240109,141200,89650780,2085,2085,2085,2085,0
20240109,141100,89650780,2085,2085,2085,2085,0
20240109,141000,89650780,2085,2085,2085,2085,0
20240109,140900,89650780,2085,2085,2085,2085,0
20240109,140800,89650780,2085,2085,2085,2085,0
20240109,140700,89650780,2085,2085,2085,2085,0
20240109,140600,89650780,2085,2085,2085,2085,0
20240109,140500,89650780,2085,2085,2085,2085,0
20240109,140400,89650780,2085,2085,2085,2085,0
20240109,140300,89650780,2085,2085,2085,2085,0
20240109,140200,89650780,2085,2085,2085,2085,0
20240109,140100,89650780,2085,2085,2085,2085,0
20240109,140000,89650780,2085,2085,2085,2085,0
20240109,135900,89650780,2085,2085,2085,2085,0
20240109,135800,89650780,2085,2085,2085,2085,1
20240109,135700,89648695,2085,2085,2085,2085,0
20240109,135600,89648695,2085,2085,2085,2085,0
20240109,135500,89648695,2085,2085,2085,2085,11
20240109,135400,89625760,2080,2080,2080,2080,0
20240109,135300,89625760,2080,2080,2080,2080,0
20240109,135200,89625760,2080,2080,2080,2080,0
20240109,135100,89625760,2080,2080,2080,2080,0
20240109,135000,89625760,2080,2080,2080,2080,0
20240109,134900,89625760,2080,2080,2080,2080,0
20240109,134800,89625760,2080,2080,2080,2080,0
20240109,134700,89625760,2080,2080,2080,2080,0
20240109,134600,89625760,2080,2080,2080,2080,0
20240109,134500,89625760,2080,2080,2080,2080,0
20240109,134400,89625760,2080,2080,2080,2080,0
20240109,134300,89625760,2080,2080,2080,2080,0
20240109,134200,89625760,2080,2080,2080,2080,0
20240109,134100,89625760,2080,2080,2080,2080,0
20240109,134000,89625760,2080,2080,2080,2080,3000
20240109,133900,83385760,2085,2075,2085,2075,1421
20240109,133800,80430070,2080,2080,2080,2080,0
20240109,133700,80430070,2080,2080,2080,2080,0
20240109,133600,80430070,2080,2080,2080,2080,0
20240109,133500,80430070,2080,2080,2080,2080,0
20240109,133400,80430070,2080,2080,2080,2080,0
20240109,133300,80430070,2080,2080,2080,2080,1
20240109,133200,80427990,2070,2070,2070,2070,820
20240109,133100,78730590,2070,2070,2070,2070,0
20240109,133000,78730590,2070,2070,2070,2070,0
20240109,132900,78730590,2070,2070,2070,2070,0
20240109,132800,78730590,2070,2070,2070,2070,0
20240109,132700,78730590,2070,2070,2070,2070,0
20240109,132600,78730590,2070,2070,2070,2070,0
20240109,132500,78730590,2070,2070,2070,2070,0
20240109,132400,78730590,2070,2070,2070,2070,0
20240109,132300,78730590,2070,2070,2070,2070,0
20240109,132200,78730590,2070,2070,2070,2070,0
20240109,132100,78730590,2070,2070,2070,2070,0
20240109,132000,78730590,2070,2070,2070,2070,0
20240109,131900,78730590,2070,2070,2070,2070,0
20240109,131800,78730590,2070,2070,2070,2070,0
20240109,131700,78730590,2070,2070,2070,2070,0
20240109,131600,78730590,2070,2070,2070,2070,0
20240109,131500,78730590,2070,2070,2070,2070,0
20240109,131400,78730590,2070,2070,2070,2070,1000
20240109,131300,76660590,2070,2070,2070,2070,0
20240109,131200,76660590,2070,2070,2070,2070,0
20240109,131100,76660590,2070,2070,2070,2070,0
20240109,131000,76660590,2070,2070,2070,2070,5214
20240109,130900,65867610,2080,2080,2080,2080,0
20240109,130800,65867610,2080,2080,2080,2080,4000
20240109,130700,57547610,2080,2080,2080,2080,0
20240109,130600,57547610,2080,2080,2080,2080,1133
20240109,130500,55190970,2075,2075,2075,2075,0
20240109,130400,55190970,2075,2075,2075,2075,867
20240109,130300,53391945,2070,2070,2070,2070,0
20240109,130200,53391945,2070,2070,2070,2070,0
20240109,130100,53391945,2070,2070,2070,2070,0
20240109,130000,53391945,2070,2070,2070,2070,0
20240109,125900,53391945,2070,2070,2070,2070,173
20240109,125800,53033835,2070,2070,2070,2070,0
20240109,125700,53033835,2070,2070,2070,2070,256
20240109,125600,52503915,2075,2075,2075,2075,0
20240109,125500,52503915,2075,2075,2075,2075,0
20240109,125400,52503915,2075,2075,2075,2075,0
20240109,125300,52503915,2075,2075,2075,2075,0
20240109,125200,52503915,2075,2075,2075,2075,0
20240109,125100,52503915,2075,2075,2075,2075,0
20240109,125000,52503915,2075,2075,2075,2075,0
20240109,124900,52503915,2075,2075,2075,2075,0
20240109,124800,52503915,2075,2075,2075,2075,0
20240109,124700,52503915,2075,2075,2075,2075,0
20240109,124600,52503915,2075,2075,2075,2075,0
20240109,124500,52503915,2075,2075,2075,2075,0
20240109,124400,52503915,2075,2075,2075,2075,0
20240109,124300,52503915,2075,2075,2075,2075,0
20240109,124200,52503915,2075,2075,2075,2075,0
20240109,124100,52503915,2075,2075,2075,2075,0
20240109,124000,52503915,2075,2075,2075,2075,0
20240109,123900,52503915,2075,2075,2075,2075,0
20240109,123800,52503915,2075,2075,2075,2075,0
20240109,123700,52503915,2075,2075,2075,2075,0
20240109,123600,52503915,2075,2075,2075,2075,0
20240109,123500,52503915,2075,2075,2075,2075,0
20240109,123400,52503915,2075,2075,2075,2075,0
20240109,123300,52503915,2075,2075,2075,2075,0
20240109,123200,52503915,2075,2075,2075,2075,0
20240109,123100,52503915,2075,2075,2075,2075,0
20240109,123000,52503915,2075,2075,2075,2075,0
20240109,122900,52503915,2075,2075,2075,2075,0
20240109,122800,52503915,2075,2075,2075,2075,1
20240109,122700,52501840,2075,2075,2075,2075,0
20240109,122600,52501840,2075,2075,2075,2075,0
20240109,122500,52501840,2075,2075,2075,2075,0
20240109,122400,52501840,2075,2075,2075,2075,0
20240109,122300,52501840,2075,2075,2075,2075,0
20240109,122200,52501840,2075,2075,2075,2075,0
20240109,122100,52501840,2075,2075,2075,2075,0
20240109,122000,52501840,2075,2075,2075,2075,0
20240109,121900,52501840,2075,2075,2075,2075,0
20240109,121800,52501840,2075,2075,2075,2075,0
20240109,121700,52501840,2075,2075,2075,2075,0
20240109,121600,52501840,2075,2075,2075,2075,0
20240109,121500,52501840,2075,2075,2075,2075,0
20240109,121400,52501840,2075,2075,2075,2075,0
20240109,121300,52501840,2075,2075,2075,2075,0
20240109,121200,52501840,2075,2075,2075,2075,0
20240109,121100,52501840,2075,2075,2075,2075,0
20240109,121000,52501840,2075,2075,2075,2075,0
20240109,120900,52501840,2075,2075,2075,2075,0
20240109,120800,52501840,2075,2075,2075,2075,0
20240109,120700,52501840,2075,2075,2075,2075,1
20240109,120600,52499765,2075,2075,2075,2075,0
20240109,120500,52499765,2075,2075,2075,2075,0
20240109,120400,52499765,2075,2075,2075,2075,0
20240109,120300,52499765,2075,2075,2075,2075,0
20240109,120200,52499765,2075,2075,2075,2075,0
20240109,120100,52499765,2075,2075,2075,2075,0
20240109,120000,52499765,2075,2075,2075,2075,0
20240109,115900,52499765,2075,2075,2075,2075,0
20240109,115800,52499765,2075,2075,2075,2075,0
20240109,115700,52499765,2075,2075,2075,2075,0
20240109,115600,52499765,2075,2075,2075,2075,0
20240109,115500,52499765,2075,2075,2075,2075,0
20240109,115400,52499765,2075,2075,2075,2075,0
20240109,115300,52499765,2075,2075,2075,2075,0
20240109,115200,52499765,2075,2075,2075,2075,0
20240109,115100,52499765,2075,2075,2075,2075,0
20240109,115000,52499765,2075,2075,2075,2075,0
20240109,114900,52499765,2075,2075,2075,2075,0
20240109,114800,52499765,2075,2075,2075,2075,0
20240109,114700,52499765,2075,2075,2075,2075,0
20240109,114600,52499765,2075,2075,2075,2075,0
20240109,114500,52499765,2075,2075,2075,2075,0
20240109,114400,52499765,2075,2075,2075,2075,0
20240109,114300,52499765,2075,2075,2075,2075,0
20240109,114200,52499765,2075,2075,2075,2075,0
20240109,114100,52499765,2075,2075,2075,2075,0
20240109,114000,52499765,2075,2075,2075,2075,0
20240109,113900,52499765,2075,2075,2075,2075,0
20240109,113800,52499765,2075,2075,2075,2075,0
20240109,113700,52499765,2075,2075,2075,2075,0
20240109,113600,52499765,2075,2075,2075,2075,0
20240109,113500,52499765,2075,2075,2075,2075,0
20240109,113400,52499765,2075,2075,2075,2075,100
20240109,113300,52292265,2075,2075,2075,2075,0
20240109,113200,52292265,2075,2075,2075,2075,0
20240109,113100,52292265,2075,2075,2075,2075,0
20240109,113000,52292265,2075,2075,2075,2075,0
20240109,112900,52292265,2075,2075,2075,2075,0
20240109,112800,52292265,2075,2075,2075,2075,0
20240109,112700,52292265,2075,2075,2075,2075,0
20240109,112600,52292265,2075,2075,2075,2075,0
20240109,112500,52292265,2075,2075,2075,2075,0
20240109,112400,52292265,2075,2075,2075,2075,0
20240109,112300,52292265,2075,2075,2075,2075,0
20240109,112200,52292265,2075,2075,2075,2075,3000
20240109,112100,46067265,2070,2070,2070,2070,0
20240109,112000,46067265,2070,2070,2070,2070,0
20240109,111900,46067265,2070,2070,2070,2070,0
20240109,111800,46067265,2070,2070,2070,2070,0
20240109,111700,46067265,2070,2070,2070,2070,0
20240109,111600,46067265,2070,2070,2070,2070,0
20240109,111500,46067265,2070,2070,2070,2070,0
20240109,111400,46067265,2070,2070,2070,2070,0
20240109,111300,46067265,2070,2070,2070,2070,0
20240109,111200,46067265,2070,2070,2070,2070,0
20240109,111100,46067265,2070,2070,2070,2070,0
20240109,111000,46067265,2070,2070,2070,2070,1
20240109,110900,46065195,2070,2070,2070,2070,0
20240109,110800,46065195,2070,2070,2070,2070,0
20240109,110700,46065195,2070,2070,2070,2070,0
20240109,110600,46065195,2070,2070,2070,2070,10
20240109,110500,46044495,2070,2070,2070,2070,2
20240109,110400,46040355,2075,2075,2075,2075,0
20240109,110300,46040355,2075,2075,2075,2075,0
20240109,110200,46040355,2075,2075,2075,2075,3
20240109,110100,46034130,2065,2065,2065,2065,0
20240109,110000,46034130,2065,2065,2065,2065,0
20240109,105900,46034130,2065,2065,2065,2065,0
20240109,105800,46034130,2065,2065,2065,2065,0
20240109,105700,46034130,2065,2065,2065,2065,0
20240109,105600,46034130,2065,2065,2065,2065,0
20240109,105500,46034130,2065,2065,2065,2065,0
20240109,105400,46034130,2065,2070,2070,2065,1000
20240109,105300,43968930,2065,2065,2065,2065,0
20240109,105200,43968930,2065,2065,2065,2065,0
20240109,105100,43968930,2065,2065,2065,2065,0
20240109,105000,43968930,2065,2065,2065,2065,0
20240109,104900,43968930,2065,2065,2065,2065,0
20240109,104800,43968930,2065,2065,2065,2065,9
20240109,104700,43950345,2065,2065,2065,2065,0
20240109,104600,43950345,2065,2065,2065,2065,0
20240109,104500,43950345,2065,2065,2065,2065,0
20240109,104400,43950345,2065,2065,2065,2065,0
20240109,104300,43950345,2065,2065,2065,2065,0
20240109,104200,43950345,2065,2065,2065,2065,1431
20240109,104100,40995330,2070,2070,2070,2070,152
20240109,104000,40680690,2070,2070,2070,2070,0
20240109,103900,40680690,2070,2070,2070,2070,0
20240109,103800,40680690,2070,2070,2070,2070,0
20240109,103700,40680690,2070,2070,2070,2070,0
20240109,103600,40680690,2070,2070,2070,2070,0
20240109,103500,40680690,2070,2070,2070,2070,3
20240109,103400,40674480,2065,2065,2065,2065,0
20240109,103300,40674480,2065,2065,2065,2065,0
20240109,103200,40674480,2065,2065,2065,2065,0
20240109,103100,40674480,2065,2065,2065,2065,0
20240109,103000,40674480,2065,2065,2065,2065,0
20240109,102900,40674480,2065,2065,2065,2065,0
20240109,102800,40674480,2065,2065,2065,2065,0
20240109,102700,40674480,2065,2065,2065,2065,0
20240109,102600,40674480,2065,2065,2065,2065,0
20240109,102500,40674480,2065,2070,2070,2065,250
20240109,102400,40157730,2070,2070,2070,2070,0
20240109,102300,40157730,2070,2070,2070,2070,5
20240109,102200,40147380,2065,2065,2065,2065,0
20240109,102100,40147380,2065,2065,2065,2065,0
20240109,102000,40147380,2065,2065,2065,2065,0
20240109,101900,40147380,2065,2065,2065,2065,0
20240109,101800,40147380,2065,2065,2065,2065,0
20240109,101700,40147380,2065,2065,2065,2065,0
20240109,101600,40147380,2065,2065,2065,2065,0
20240109,101500,40147380,2065,2065,2065,2065,2419
20240109,101400,35152145,2070,2070,2070,2070,0
20240109,101300,35152145,2070,2070,2070,2070,0
20240109,101200,35152145,2070,2070,2070,2070,564
20240109,101100,33984665,2075,2075,2075,2075,0
20240109,101000,33984665,2075,2075,2075,2075,0
20240109,100900,33984665,2075,2075,2075,2075,0
20240109,100800,33984665,2075,2075,2075,2075,4873
20240109,100700,23873190,2075,2075,2075,2075,0
20240109,100600,23873190,2075,2075,2075,2075,0
20240109,100500,23873190,2075,2075,2075,2075,0
20240109,100400,23873190,2075,2075,2075,2075,0
20240109,100300,23873190,2075,2075,2075,2075,0
20240109,100200,23873190,2075,2075,2075,2075,0
20240109,100100,23873190,2075,2075,2075,2075,10
20240109,100000,23852440,2075,2075,2075,2075,0
20240109,095900,23852440,2075,2075,2075,2075,0
20240109,095800,23852440,2075,2075,2075,2075,0
20240109,095700,23852440,2075,2075,2075,2075,0
20240109,095600,23852440,2075,2075,2075,2075,0
20240109,095500,23852440,2075,2075,2075,2075,0
20240109,095400,23852440,2075,2075,2075,2075,0
20240109,095300,23852440,2075,2075,2075,2075,0
20240109,095200,23852440,2075,2075,2075,2075,0
20240109,095100,23852440,2075,2075,2075,2075,0
20240109,095000,23852440,2075,2075,2075,2075,1449
20240109,094900,20845765,2070,2070,2070,2070,2508
20240109,094800,15654205,2070,2070,2070,2070,0
20240109,094700,15654205,2070,2070,2070,2070,0
20240109,094600,15654205,2070,2070,2070,2070,500
20240109,094500,14619205,2070,2070,2070,2070,5452
20240109,094400,3333565,2075,2075,2075,2075,50
20240109,094300,3229815,2075,2075,2075,2075,0
20240109,094200,3229815,2075,2075,2075,2075,0
20240109,094100,3229815,2075,2075,2075,2075,0
20240109,094000,3229815,2075,2075,2075,2075,0
20240109,093900,3229815,2075,2075,2075,2075,1
20240109,093800,3227740,2070,2070,2070,2070,0
20240109,093700,3227740,2070,2070,2070,2070,0
20240109,093600,3227740,2070,2070,2070,2070,0
20240109,093500,3227740,2070,2070,2070,2070,15
20240109,093400,3196690,2070,2070,2070,2070,0
20240109,093300,3196690,2070,2070,2070,2070,109
20240109,093200,2971060,2070,2070,2070,2070,0
20240109,093100,2971060,2070,2070,2070,2070,0
20240109,093000,2971060,2070,2070,2070,2070,0
20240109,092900,2971060,2070,2070,2070,2070,41
20240109,092800,2886190,2070,2070,2070,2070,0
20240109,092700,2886190,2070,2070,2070,2070,80
20240109,092600,2720590,2075,2075,2075,2075,0
20240109,092500,2720590,2075,2075,2075,2075,0
20240109,092400,2720590,2075,2075,2075,2075,0
20240109,092300,2720590,2075,2075,2075,2075,0
20240109,092200,2720590,2075,2075,2075,2075,0
20240109,092100,2720590,2075,2075,2075,2075,0
20240109,092000,2720590,2075,2075,2075,2075,0
20240109,091900,2720590,2075,2075,2075,2075,0
20240109,091800,2720590,2075,2075,2075,2075,0
20240109,091700,2720590,2075,2075,2075,2075,0
20240109,091600,2720590,2075,2075,2075,2075,2
20240109,091500,2716440,2070,2070,2070,2070,0
20240109,091400,2716440,2070,2070,2070,2070,12
20240109,091300,2691600,2075,2075,2075,2075,0
20240109,091200,2691600,2075,2075,2075,2075,20
20240109,091100,2650100,2070,2070,2070,2070,0
20240109,091000,2650100,2070,2070,2070,2070,0
20240109,090900,2650100,2070,2070,2070,2070,578
20240109,090800,1453640,2070,2070,2070,2070,0
20240109,090700,1453640,2070,2070,2070,2070,0
20240109,090600,1453640,2070,2070,2070,2070,602
20240109,090500,207500,2075,2075,2075,2075,0
20240109,090400,207500,2075,2075,2075,2075,0
20240109,090300,207500,2075,2075,2075,2075,100
20240109,090200,0,2075,2075,2075,2075,0
20240109,090100,0,2075,2075,2075,2075,0
20240109,090000,0,2075,2075,2075,2075,0