KissMeData/465320/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,213400,82473980,2045,2045,2045,2045,22
20240102,213300,82473980,2045,2045,2045,2045,0
20240102,213200,82473980,2045,2045,2045,2045,0
20240102,213100,82473980,2045,2045,2045,2045,0
20240102,213000,82473980,2045,2045,2045,2045,0
20240102,212900,82473980,2045,2045,2045,2045,0
20240102,212800,82473980,2045,2045,2045,2045,0
20240102,212700,82473980,2045,2045,2045,2045,0
20240102,212600,82473980,2045,2045,2045,2045,0
20240102,212500,82473980,2045,2045,2045,2045,0
20240102,212400,82473980,2045,2045,2045,2045,0
20240102,212300,82473980,2045,2045,2045,2045,0
20240102,212200,82473980,2045,2045,2045,2045,0
20240102,212100,82473980,2045,2045,2045,2045,0
20240102,212000,82473980,2045,2045,2045,2045,0
20240102,211900,82473980,2045,2045,2045,2045,0
20240102,211800,82473980,2045,2045,2045,2045,0
20240102,211700,82473980,2045,2045,2045,2045,0
20240102,211600,82473980,2045,2045,2045,2045,0
20240102,211500,82473980,2045,2045,2045,2045,0
20240102,211400,82473980,2045,2045,2045,2045,0
20240102,211300,82473980,2045,2045,2045,2045,0
20240102,211200,82473980,2045,2045,2045,2045,0
20240102,211100,82473980,2045,2045,2045,2045,0
20240102,211000,82473980,2045,2045,2045,2045,0
20240102,210900,82473980,2045,2045,2045,2045,0
20240102,210800,82473980,2045,2045,2045,2045,0
20240102,210700,82473980,2045,2045,2045,2045,0
20240102,210600,82473980,2045,2045,2045,2045,0
20240102,210500,82473980,2045,2045,2045,2045,0
20240102,210400,82473980,2045,2045,2045,2045,22
20240102,210300,82473980,2045,2045,2045,2045,0
20240102,210200,82473980,2045,2045,2045,2045,0
20240102,210100,82473980,2045,2045,2045,2045,0
20240102,210000,82473980,2045,2045,2045,2045,0
20240102,205900,82473980,2045,2045,2045,2045,0
20240102,205800,82473980,2045,2045,2045,2045,0
20240102,205700,82473980,2045,2045,2045,2045,0
20240102,205600,82473980,2045,2045,2045,2045,0
20240102,205500,82473980,2045,2045,2045,2045,0
20240102,205400,82473980,2045,2045,2045,2045,0
20240102,205300,82473980,2045,2045,2045,2045,0
20240102,205200,82473980,2045,2045,2045,2045,0
20240102,205100,82473980,2045,2045,2045,2045,0
20240102,205000,82473980,2045,2045,2045,2045,0
20240102,204900,82473980,2045,2045,2045,2045,0
20240102,204800,82473980,2045,2045,2045,2045,0
20240102,204700,82473980,2045,2045,2045,2045,0
20240102,204600,82473980,2045,2045,2045,2045,0
20240102,204500,82473980,2045,2045,2045,2045,0
20240102,204400,82473980,2045,2045,2045,2045,0
20240102,204300,82473980,2045,2045,2045,2045,0
20240102,204200,82473980,2045,2045,2045,2045,0
20240102,204100,82473980,2045,2045,2045,2045,0
20240102,204000,82473980,2045,2045,2045,2045,0
20240102,203900,82473980,2045,2045,2045,2045,0
20240102,203800,82473980,2045,2045,2045,2045,0
20240102,203700,82473980,2045,2045,2045,2045,0
20240102,203600,82473980,2045,2045,2045,2045,0
20240102,203500,82473980,2045,2045,2045,2045,0
20240102,203400,82473980,2045,2045,2045,2045,22
20240102,203300,82473980,2045,2045,2045,2045,0
20240102,203200,82473980,2045,2045,2045,2045,0
20240102,203100,82473980,2045,2045,2045,2045,0
20240102,203000,82473980,2045,2045,2045,2045,0
20240102,202900,82473980,2045,2045,2045,2045,0
20240102,202800,82473980,2045,2045,2045,2045,0
20240102,202700,82473980,2045,2045,2045,2045,0
20240102,202600,82473980,2045,2045,2045,2045,0
20240102,202500,82473980,2045,2045,2045,2045,0
20240102,202400,82473980,2045,2045,2045,2045,0
20240102,202300,82473980,2045,2045,2045,2045,0
20240102,202200,82473980,2045,2045,2045,2045,0
20240102,202100,82473980,2045,2045,2045,2045,0
20240102,202000,82473980,2045,2045,2045,2045,0
20240102,201900,82473980,2045,2045,2045,2045,0
20240102,201800,82473980,2045,2045,2045,2045,0
20240102,201700,82473980,2045,2045,2045,2045,0
20240102,201600,82473980,2045,2045,2045,2045,0
20240102,201500,82473980,2045,2045,2045,2045,0
20240102,201400,82473980,2045,2045,2045,2045,0
20240102,201300,82473980,2045,2045,2045,2045,0
20240102,201200,82473980,2045,2045,2045,2045,0
20240102,201100,82473980,2045,2045,2045,2045,0
20240102,201000,82473980,2045,2045,2045,2045,0
20240102,200900,82473980,2045,2045,2045,2045,0
20240102,200800,82473980,2045,2045,2045,2045,0
20240102,200700,82473980,2045,2045,2045,2045,0
20240102,200600,82473980,2045,2045,2045,2045,0
20240102,200500,82473980,2045,2045,2045,2045,0
20240102,200400,82473980,2045,2045,2045,2045,22
20240102,200300,82473980,2045,2045,2045,2045,0
20240102,200200,82473980,2045,2045,2045,2045,0
20240102,200100,82473980,2045,2045,2045,2045,0
20240102,200000,82473980,2045,2045,2045,2045,0
20240102,195900,82473980,2045,2045,2045,2045,0
20240102,195800,82473980,2045,2045,2045,2045,0
20240102,195700,82473980,2045,2045,2045,2045,0
20240102,195600,82473980,2045,2045,2045,2045,0
20240102,195500,82473980,2045,2045,2045,2045,0
20240102,195400,82473980,2045,2045,2045,2045,0
20240102,195300,82473980,2045,2045,2045,2045,0
20240102,195200,82473980,2045,2045,2045,2045,0
20240102,195100,82473980,2045,2045,2045,2045,0
20240102,195000,82473980,2045,2045,2045,2045,0
20240102,194900,82473980,2045,2045,2045,2045,0
20240102,194800,82473980,2045,2045,2045,2045,0
20240102,194700,82473980,2045,2045,2045,2045,0
20240102,194600,82473980,2045,2045,2045,2045,0
20240102,194500,82473980,2045,2045,2045,2045,0
20240102,194400,82473980,2045,2045,2045,2045,0
20240102,194300,82473980,2045,2045,2045,2045,0
20240102,194200,82473980,2045,2045,2045,2045,0
20240102,194100,82473980,2045,2045,2045,2045,0
20240102,194000,82473980,2045,2045,2045,2045,0
20240102,193900,82473980,2045,2045,2045,2045,0
20240102,193800,82473980,2045,2045,2045,2045,0
20240102,193700,82473980,2045,2045,2045,2045,0
20240102,193600,82473980,2045,2045,2045,2045,0
20240102,193500,82473980,2045,2045,2045,2045,0
20240102,193400,82473980,2045,2045,2045,2045,22
20240102,193300,82473980,2045,2045,2045,2045,0
20240102,193200,82473980,2045,2045,2045,2045,0
20240102,193100,82473980,2045,2045,2045,2045,0
20240102,193000,82473980,2045,2045,2045,2045,0
20240102,192900,82473980,2045,2045,2045,2045,0
20240102,192800,82473980,2045,2045,2045,2045,0
20240102,192700,82473980,2045,2045,2045,2045,0
20240102,192600,82473980,2045,2045,2045,2045,0
20240102,192500,82473980,2045,2045,2045,2045,0
20240102,192400,82473980,2045,2045,2045,2045,0
20240102,192300,82473980,2045,2045,2045,2045,0
20240102,192200,82473980,2045,2045,2045,2045,0
20240102,192100,82473980,2045,2045,2045,2045,0
20240102,192000,82473980,2045,2045,2045,2045,0
20240102,191900,82473980,2045,2045,2045,2045,0
20240102,191800,82473980,2045,2045,2045,2045,0
20240102,191700,82473980,2045,2045,2045,2045,0
20240102,191600,82473980,2045,2045,2045,2045,0
20240102,191500,82473980,2045,2045,2045,2045,0
20240102,191400,82473980,2045,2045,2045,2045,0
20240102,191300,82473980,2045,2045,2045,2045,0
20240102,191200,82473980,2045,2045,2045,2045,0
20240102,191100,82473980,2045,2045,2045,2045,0
20240102,191000,82473980,2045,2045,2045,2045,0
20240102,190900,82473980,2045,2045,2045,2045,0
20240102,190800,82473980,2045,2045,2045,2045,0
20240102,190700,82473980,2045,2045,2045,2045,0
20240102,190600,82473980,2045,2045,2045,2045,0
20240102,190500,82473980,2045,2045,2045,2045,0
20240102,190400,82473980,2045,2045,2045,2045,22
20240102,190300,82473980,2045,2045,2045,2045,0
20240102,190200,82473980,2045,2045,2045,2045,0
20240102,190100,82473980,2045,2045,2045,2045,0
20240102,190000,82473980,2045,2045,2045,2045,0
20240102,185900,82473980,2045,2045,2045,2045,0
20240102,185800,82473980,2045,2045,2045,2045,0
20240102,185700,82473980,2045,2045,2045,2045,0
20240102,185600,82473980,2045,2045,2045,2045,0
20240102,185500,82473980,2045,2045,2045,2045,0
20240102,185400,82473980,2045,2045,2045,2045,0
20240102,185300,82473980,2045,2045,2045,2045,0
20240102,185200,82473980,2045,2045,2045,2045,0
20240102,185100,82473980,2045,2045,2045,2045,0
20240102,185000,82473980,2045,2045,2045,2045,0
20240102,184900,82473980,2045,2045,2045,2045,0
20240102,184800,82473980,2045,2045,2045,2045,0
20240102,184700,82473980,2045,2045,2045,2045,0
20240102,184600,82473980,2045,2045,2045,2045,0
20240102,184500,82473980,2045,2045,2045,2045,0
20240102,184400,82473980,2045,2045,2045,2045,0
20240102,184300,82473980,2045,2045,2045,2045,0
20240102,184200,82473980,2045,2045,2045,2045,0
20240102,184100,82473980,2045,2045,2045,2045,0
20240102,184000,82473980,2045,2045,2045,2045,0
20240102,183900,82473980,2045,2045,2045,2045,0
20240102,183800,82473980,2045,2045,2045,2045,0
20240102,183700,82473980,2045,2045,2045,2045,0
20240102,183600,82473980,2045,2045,2045,2045,0
20240102,183500,82473980,2045,2045,2045,2045,0
20240102,183400,82473980,2045,2045,2045,2045,22
20240102,183300,82473980,2045,2045,2045,2045,0
20240102,183200,82473980,2045,2045,2045,2045,0
20240102,183100,82473980,2045,2045,2045,2045,0
20240102,183000,82473980,2045,2045,2045,2045,0
20240102,182900,82473980,2045,2045,2045,2045,0
20240102,182800,82473980,2045,2045,2045,2045,0
20240102,182700,82473980,2045,2045,2045,2045,0
20240102,182600,82473980,2045,2045,2045,2045,0
20240102,182500,82473980,2045,2045,2045,2045,0
20240102,182400,82473980,2045,2045,2045,2045,0
20240102,182300,82473980,2045,2045,2045,2045,0
20240102,182200,82473980,2045,2045,2045,2045,0
20240102,182100,82473980,2045,2045,2045,2045,0
20240102,182000,82473980,2045,2045,2045,2045,0
20240102,181900,82473980,2045,2045,2045,2045,0
20240102,181800,82473980,2045,2045,2045,2045,0
20240102,181700,82473980,2045,2045,2045,2045,0
20240102,181600,82473980,2045,2045,2045,2045,0
20240102,181500,82473980,2045,2045,2045,2045,0
20240102,181400,82473980,2045,2045,2045,2045,0
20240102,181300,82473980,2045,2045,2045,2045,0
20240102,181200,82473980,2045,2045,2045,2045,0
20240102,181100,82473980,2045,2045,2045,2045,0
20240102,181000,82473980,2045,2045,2045,2045,0
20240102,180900,82473980,2045,2045,2045,2045,0
20240102,180800,82473980,2045,2045,2045,2045,0
20240102,180700,82473980,2045,2045,2045,2045,0
20240102,180600,82473980,2045,2045,2045,2045,0
20240102,180500,82473980,2045,2045,2045,2045,0
20240102,180400,82473980,2045,2045,2045,2045,22
20240102,180300,82473980,2045,2045,2045,2045,0
20240102,180200,82473980,2045,2045,2045,2045,0
20240102,180100,82473980,2045,2045,2045,2045,0
20240102,180000,82473980,2045,2045,2045,2045,0
20240102,175900,82473980,2045,2045,2045,2045,0
20240102,175800,82473980,2045,2045,2045,2045,0
20240102,175700,82473980,2045,2045,2045,2045,0
20240102,175600,82473980,2045,2045,2045,2045,0
20240102,175500,82473980,2045,2045,2045,2045,0
20240102,175400,82473980,2045,2045,2045,2045,0
20240102,175300,82473980,2045,2045,2045,2045,0
20240102,175200,82473980,2045,2045,2045,2045,0
20240102,175100,82473980,2045,2045,2045,2045,0
20240102,175000,82473980,2045,2045,2045,2045,0
20240102,174900,82473980,2045,2045,2045,2045,0
20240102,174800,82473980,2045,2045,2045,2045,0
20240102,174700,82473980,2045,2045,2045,2045,0
20240102,174600,82473980,2045,2045,2045,2045,0
20240102,174500,82473980,2045,2045,2045,2045,0
20240102,174400,82473980,2045,2045,2045,2045,0
20240102,174300,82473980,2045,2045,2045,2045,0
20240102,174200,82473980,2045,2045,2045,2045,0
20240102,174100,82473980,2045,2045,2045,2045,0
20240102,174000,82473980,2045,2045,2045,2045,0
20240102,173900,82473980,2045,2045,2045,2045,0
20240102,173800,82473980,2045,2045,2045,2045,0
20240102,173700,82473980,2045,2045,2045,2045,0
20240102,173600,82473980,2045,2045,2045,2045,0
20240102,173500,82473980,2045,2045,2045,2045,0
20240102,173400,82473980,2045,2045,2045,2045,22
20240102,173300,82473980,2045,2045,2045,2045,0
20240102,173200,82473980,2045,2045,2045,2045,0
20240102,173100,82473980,2045,2045,2045,2045,0
20240102,173000,82473980,2045,2045,2045,2045,0
20240102,172900,82473980,2045,2045,2045,2045,0
20240102,172800,82473980,2045,2045,2045,2045,0
20240102,172700,82473980,2045,2045,2045,2045,0
20240102,172600,82473980,2045,2045,2045,2045,0
20240102,172500,82473980,2045,2045,2045,2045,0
20240102,172400,82473980,2045,2045,2045,2045,0
20240102,172300,82473980,2045,2045,2045,2045,0
20240102,172200,82473980,2045,2045,2045,2045,0
20240102,172100,82473980,2045,2045,2045,2045,0
20240102,172000,82473980,2045,2045,2045,2045,0
20240102,171900,82473980,2045,2045,2045,2045,0
20240102,171800,82473980,2045,2045,2045,2045,0
20240102,171700,82473980,2045,2045,2045,2045,0
20240102,171600,82473980,2045,2045,2045,2045,0
20240102,171500,82473980,2045,2045,2045,2045,0
20240102,171400,82473980,2045,2045,2045,2045,0
20240102,171300,82473980,2045,2045,2045,2045,0
20240102,171200,82473980,2045,2045,2045,2045,0
20240102,171100,82473980,2045,2045,2045,2045,0
20240102,171000,82473980,2045,2045,2045,2045,0
20240102,170900,82473980,2045,2045,2045,2045,0
20240102,170800,82473980,2045,2045,2045,2045,0
20240102,170700,82473980,2045,2045,2045,2045,0
20240102,170600,82473980,2045,2045,2045,2045,0
20240102,170500,82473980,2045,2045,2045,2045,0
20240102,170400,82473980,2045,2045,2045,2045,22
20240102,170300,82473980,2045,2045,2045,2045,0
20240102,170200,82473980,2045,2045,2045,2045,0
20240102,170100,82473980,2045,2045,2045,2045,0
20240102,170000,82473980,2045,2045,2045,2045,0
20240102,165900,82473980,2045,2045,2045,2045,0
20240102,165800,82473980,2045,2045,2045,2045,0
20240102,165700,82473980,2045,2045,2045,2045,0
20240102,165600,82473980,2045,2045,2045,2045,0
20240102,165500,82473980,2045,2045,2045,2045,0
20240102,165400,82473980,2045,2045,2045,2045,0
20240102,165300,82473980,2045,2045,2045,2045,0
20240102,165200,82473980,2045,2045,2045,2045,0
20240102,165100,82473980,2045,2045,2045,2045,0
20240102,165000,82473980,2045,2045,2045,2045,0
20240102,164900,82473980,2045,2045,2045,2045,0
20240102,164800,82473980,2045,2045,2045,2045,0
20240102,164700,82473980,2045,2045,2045,2045,0
20240102,164600,82473980,2045,2045,2045,2045,0
20240102,164500,82473980,2045,2045,2045,2045,0
20240102,164400,82473980,2045,2045,2045,2045,0
20240102,164300,82473980,2045,2045,2045,2045,0
20240102,164200,82473980,2045,2045,2045,2045,0
20240102,164100,82473980,2045,2045,2045,2045,0
20240102,164000,82473980,2045,2045,2045,2045,0
20240102,163900,82473980,2045,2045,2045,2045,0
20240102,163800,82473980,2045,2045,2045,2045,0
20240102,163700,82473980,2045,2045,2045,2045,0
20240102,163600,82473980,2045,2045,2045,2045,0
20240102,163500,82473980,2045,2045,2045,2045,0
20240102,163400,82473980,2045,2045,2045,2045,22
20240102,163300,82473980,2045,2045,2045,2045,0
20240102,163200,82473980,2045,2045,2045,2045,0
20240102,163100,82473980,2045,2045,2045,2045,0
20240102,163000,82473980,2045,2045,2045,2045,0
20240102,162900,82473980,2045,2045,2045,2045,0
20240102,162800,82473980,2045,2045,2045,2045,0
20240102,162700,82473980,2045,2045,2045,2045,0
20240102,162600,82473980,2045,2045,2045,2045,0
20240102,162500,82473980,2045,2045,2045,2045,0
20240102,162400,82473980,2045,2045,2045,2045,0
20240102,162300,82473980,2045,2045,2045,2045,0
20240102,162200,82473980,2045,2045,2045,2045,0
20240102,162100,82473980,2045,2045,2045,2045,0
20240102,162000,82473980,2045,2045,2045,2045,0
20240102,161900,82473980,2045,2045,2045,2045,0
20240102,161800,82473980,2045,2045,2045,2045,0
20240102,161700,82473980,2045,2045,2045,2045,0
20240102,161600,82473980,2045,2045,2045,2045,0
20240102,161500,82473980,2045,2045,2045,2045,0
20240102,161400,82473980,2045,2045,2045,2045,0
20240102,161300,82473980,2045,2045,2045,2045,0
20240102,161200,82473980,2045,2045,2045,2045,0
20240102,161100,82473980,2045,2045,2045,2045,0
20240102,161000,82473980,2045,2045,2045,2045,0
20240102,160900,82473980,2045,2045,2045,2045,0
20240102,160800,82473980,2045,2045,2045,2045,0
20240102,160700,82473980,2045,2045,2045,2045,0
20240102,160600,82473980,2045,2045,2045,2045,0
20240102,160500,82473980,2045,2045,2045,2045,0
20240102,160400,82473980,2045,2045,2045,2045,22
20240102,160300,82473980,2045,2045,2045,2045,0
20240102,160200,82473980,2045,2045,2045,2045,0
20240102,160100,82473980,2045,2045,2045,2045,0
20240102,160000,82473980,2045,2045,2045,2045,0
20240102,155900,82473980,2045,2045,2045,2045,0
20240102,155800,82473980,2045,2045,2045,2045,0
20240102,155700,82473980,2045,2045,2045,2045,0
20240102,155600,82473980,2045,2045,2045,2045,0
20240102,155500,82473980,2045,2045,2045,2045,0
20240102,155400,82473980,2045,2045,2045,2045,0
20240102,155300,82473980,2045,2045,2045,2045,0
20240102,155200,82473980,2045,2045,2045,2045,0
20240102,155100,82473980,2045,2045,2045,2045,0
20240102,155000,82473980,2045,2045,2045,2045,0
20240102,154900,82473980,2045,2045,2045,2045,0
20240102,154800,82473980,2045,2045,2045,2045,0
20240102,154700,82473980,2045,2045,2045,2045,0
20240102,154600,82473980,2045,2045,2045,2045,0
20240102,154500,82473980,2045,2045,2045,2045,0
20240102,154400,82473980,2045,2045,2045,2045,0
20240102,154300,82473980,2045,2045,2045,2045,0
20240102,154200,82473980,2045,2045,2045,2045,0
20240102,154100,82473980,2045,2045,2045,2045,0
20240102,154000,82473980,2045,2045,2045,2045,0
20240102,153900,82473980,2045,2045,2045,2045,0
20240102,153800,82473980,2045,2045,2045,2045,0
20240102,153700,82473980,2045,2045,2045,2045,0
20240102,153600,82473980,2045,2045,2045,2045,0
20240102,153500,82473980,2045,2045,2045,2045,0
20240102,153400,82473980,2045,2045,2045,2045,22
20240102,153300,82473980,2045,2045,2045,2045,0
20240102,153200,82473980,2045,2045,2045,2045,0
20240102,153100,82473980,2045,2045,2045,2045,0
20240102,153000,82473980,2045,2045,2045,2045,22
20240102,152900,82428990,2050,2050,2050,2050,0
20240102,152800,82428990,2050,2050,2050,2050,0
20240102,152700,82428990,2050,2050,2050,2050,0
20240102,152600,82428990,2050,2050,2050,2050,0
20240102,152500,82428990,2050,2050,2050,2050,0
20240102,152400,82428990,2050,2050,2050,2050,0
20240102,152300,82428990,2050,2050,2050,2050,0
20240102,152200,82428990,2050,2050,2050,2050,0
20240102,152100,82428990,2050,2050,2050,2050,0
20240102,152000,82428990,2050,2050,2050,2050,0
20240102,151900,82428990,2050,2035,2050,2035,1304
20240102,151800,79775290,2035,2035,2035,2035,1
20240102,151700,79773255,2055,2045,2055,2040,4976
20240102,151600,69618325,2045,2045,2045,2045,0
20240102,151500,69618325,2045,2045,2045,2045,2
20240102,151400,69614235,2045,2045,2045,2045,0
20240102,151300,69614235,2045,2045,2045,2045,18
20240102,151200,69577425,2045,2045,2045,2045,0
20240102,151100,69577425,2045,2045,2045,2045,0
20240102,151000,69577425,2045,2055,2055,2045,961
20240102,150900,67612170,2045,2045,2045,2045,0
20240102,150800,67612170,2045,2050,2050,2045,3407
20240102,150700,60644605,2045,2045,2045,2045,0
20240102,150600,60644605,2045,2045,2045,2045,0
20240102,150500,60644605,2045,2045,2045,2045,0
20240102,150400,60644605,2045,2045,2045,2045,0
20240102,150300,60644605,2045,2045,2045,2045,0
20240102,150200,60644605,2045,2045,2045,2045,0
20240102,150100,60644605,2045,2045,2045,2045,0
20240102,150000,60644605,2045,2045,2045,2045,0
20240102,145900,60644605,2045,2045,2045,2045,5
20240102,145800,60634380,2045,2045,2045,2045,1
20240102,145700,60632335,2055,2055,2055,2055,5
20240102,145600,60622060,2045,2045,2045,2045,0
20240102,145500,60622060,2045,2045,2045,2045,0
20240102,145400,60622060,2045,2045,2045,2045,0
20240102,145300,60622060,2045,2045,2045,2045,1
20240102,145200,60620015,2055,2055,2055,2055,1
20240102,145100,60617960,2055,2055,2055,2055,0
20240102,145000,60617960,2055,2050,2055,2045,5630
20240102,144900,49103070,2050,2050,2050,2050,1
20240102,144800,49101020,2050,2050,2050,2050,0
20240102,144700,49101020,2050,2050,2050,2050,0
20240102,144600,49101020,2050,2050,2050,2050,0
20240102,144500,49101020,2050,2050,2050,2050,780
20240102,144400,47502020,2050,2050,2050,2050,0
20240102,144300,47502020,2050,2050,2050,2050,0
20240102,144200,47502020,2050,2050,2050,2050,0
20240102,144100,47502020,2050,2050,2050,2050,0
20240102,144000,47502020,2050,2050,2050,2050,0
20240102,143900,47502020,2050,2050,2050,2050,736
20240102,143800,45993220,2050,2050,2050,2050,0
20240102,143700,45993220,2050,2050,2050,2050,0
20240102,143600,45993220,2050,2050,2050,2050,0
20240102,143500,45993220,2050,2050,2050,2050,0
20240102,143400,45993220,2050,2050,2050,2050,0
20240102,143300,45993220,2050,2050,2050,2050,0
20240102,143200,45993220,2050,2050,2050,2050,0
20240102,143100,45993220,2050,2050,2050,2050,0
20240102,143000,45993220,2050,2050,2050,2050,0
20240102,142900,45993220,2050,2050,2050,2050,0
20240102,142800,45993220,2050,2050,2050,2050,0
20240102,142700,45993220,2050,2050,2050,2050,0
20240102,142600,45993220,2050,2050,2050,2050,0
20240102,142500,45993220,2050,2050,2050,2050,0
20240102,142400,45993220,2050,2050,2050,2050,0
20240102,142300,45993220,2050,2050,2050,2050,0
20240102,142200,45993220,2050,2050,2050,2050,0
20240102,142100,45993220,2050,2050,2050,2050,0
20240102,142000,45993220,2050,2055,2055,2050,4
20240102,141900,45985010,2055,2055,2055,2055,0
20240102,141800,45985010,2055,2055,2055,2055,212
20240102,141700,45549350,2055,2055,2055,2055,0
20240102,141600,45549350,2055,2055,2055,2055,0
20240102,141500,45549350,2055,2055,2055,2055,0
20240102,141400,45549350,2055,2055,2055,2055,0
20240102,141300,45549350,2055,2055,2055,2055,0
20240102,141200,45549350,2055,2055,2055,2055,0
20240102,141100,45549350,2055,2055,2055,2055,0
20240102,141000,45549350,2055,2055,2055,2055,0
20240102,140900,45549350,2055,2055,2055,2055,0
20240102,140800,45549350,2055,2055,2055,2055,0
20240102,140700,45549350,2055,2055,2055,2055,1
20240102,140600,45547295,2055,2055,2055,2055,0
20240102,140500,45547295,2055,2055,2055,2055,0
20240102,140400,45547295,2055,2055,2055,2055,400
20240102,140300,44725295,2055,2055,2055,2055,0
20240102,140200,44725295,2055,2055,2055,2055,0
20240102,140100,44725295,2055,2055,2055,2055,0
20240102,140000,44725295,2055,2055,2055,2055,0
20240102,135900,44725295,2055,2055,2055,2055,0
20240102,135800,44725295,2055,2055,2055,2055,0
20240102,135700,44725295,2055,2055,2055,2055,0
20240102,135600,44725295,2055,2055,2055,2055,0
20240102,135500,44725295,2055,2055,2055,2055,0
20240102,135400,44725295,2055,2055,2055,2055,0
20240102,135300,44725295,2055,2055,2055,2055,0
20240102,135200,44725295,2055,2055,2055,2055,0
20240102,135100,44725295,2055,2055,2055,2055,0
20240102,135000,44725295,2055,2055,2055,2055,587
20240102,134900,43519010,2055,2055,2055,2055,0
20240102,134800,43519010,2055,2055,2055,2055,1000
20240102,134700,41464010,2055,2055,2055,2055,0
20240102,134600,41464010,2055,2055,2055,2055,0
20240102,134500,41464010,2055,2055,2055,2055,0
20240102,134400,41464010,2055,2055,2055,2055,99
20240102,134300,41260565,2055,2055,2055,2055,1
20240102,134200,41258510,2060,2060,2060,2060,548
20240102,134100,40129630,2050,2050,2050,2050,0
20240102,134000,40129630,2050,2050,2050,2050,0
20240102,133900,40129630,2050,2050,2050,2050,0
20240102,133800,40129630,2050,2055,2060,2050,4235
20240102,133700,31441025,2050,2050,2050,2050,300
20240102,133600,30826025,2050,2050,2050,2050,0
20240102,133500,30826025,2050,2055,2055,2050,121
20240102,133400,30577570,2055,2055,2055,2055,1
20240102,133300,30575515,2055,2055,2055,2055,0
20240102,133200,30575515,2055,2055,2055,2055,0
20240102,133100,30575515,2055,2055,2055,2055,0
20240102,133000,30575515,2055,2055,2055,2055,0
20240102,132900,30575515,2055,2055,2055,2055,0
20240102,132800,30575515,2055,2055,2055,2055,0
20240102,132700,30575515,2055,2055,2055,2055,0
20240102,132600,30575515,2055,2055,2055,2055,0
20240102,132500,30575515,2055,2055,2055,2055,0
20240102,132400,30575515,2055,2055,2055,2055,0
20240102,132300,30575515,2055,2055,2055,2055,20
20240102,132200,30534415,2055,2055,2055,2055,0
20240102,132100,30534415,2055,2055,2055,2055,0
20240102,132000,30534415,2055,2055,2055,2055,0
20240102,131900,30534415,2055,2055,2055,2055,0
20240102,131800,30534415,2055,2055,2055,2055,0
20240102,131700,30534415,2055,2055,2055,2055,0
20240102,131600,30534415,2055,2055,2055,2055,0
20240102,131500,30534415,2055,2055,2055,2055,0
20240102,131400,30534415,2055,2055,2055,2055,0
20240102,131300,30534415,2055,2055,2055,2055,0
20240102,131200,30534415,2055,2055,2055,2055,0
20240102,131100,30534415,2055,2055,2055,2055,0
20240102,131000,30534415,2055,2055,2055,2055,0
20240102,130900,30534415,2055,2055,2055,2055,640
20240102,130800,29219215,2055,2055,2055,2055,0
20240102,130700,29219215,2055,2055,2055,2055,0
20240102,130600,29219215,2055,2055,2055,2055,0
20240102,130500,29219215,2055,2055,2055,2055,0
20240102,130400,29219215,2055,2055,2055,2055,0
20240102,130300,29219215,2055,2055,2055,2055,0
20240102,130200,29219215,2055,2055,2055,2055,0
20240102,130100,29219215,2055,2055,2055,2055,0
20240102,130000,29219215,2055,2055,2055,2055,0
20240102,125900,29219215,2055,2055,2055,2055,0
20240102,125800,29219215,2055,2055,2055,2055,0
20240102,125700,29219215,2055,2055,2055,2055,0
20240102,125600,29219215,2055,2055,2055,2055,0
20240102,125500,29219215,2055,2055,2055,2055,0
20240102,125400,29219215,2055,2055,2055,2055,0
20240102,125300,29219215,2055,2060,2060,2055,2
20240102,125200,29215100,2060,2060,2060,2060,0
20240102,125100,29215100,2060,2060,2060,2060,0
20240102,125000,29215100,2060,2060,2060,2060,0
20240102,124900,29215100,2060,2060,2060,2060,0
20240102,124800,29215100,2060,2060,2060,2060,0
20240102,124700,29215100,2060,2060,2060,2060,0
20240102,124600,29215100,2060,2060,2060,2060,0
20240102,124500,29215100,2060,2060,2060,2060,0
20240102,124400,29215100,2060,2060,2060,2060,0
20240102,124300,29215100,2060,2060,2060,2060,0
20240102,124200,29215100,2060,2060,2060,2060,40
20240102,124100,29132700,2060,2060,2060,2060,0
20240102,124000,29132700,2060,2060,2060,2060,0
20240102,123900,29132700,2060,2060,2060,2060,0
20240102,123800,29132700,2060,2060,2060,2060,0
20240102,123700,29132700,2060,2060,2060,2060,1000
20240102,123600,27072700,2060,2060,2060,2060,0
20240102,123500,27072700,2060,2060,2060,2060,0
20240102,123400,27072700,2060,2060,2060,2060,0
20240102,123300,27072700,2060,2065,2065,2060,88
20240102,123200,26891325,2065,2065,2065,2065,0
20240102,123100,26891325,2065,2065,2065,2065,0
20240102,123000,26891325,2065,2065,2065,2065,0
20240102,122900,26891325,2065,2065,2065,2065,39
20240102,122800,26810790,2065,2065,2065,2065,0
20240102,122700,26810790,2065,2065,2065,2065,0
20240102,122600,26810790,2065,2065,2065,2065,3
20240102,122500,26804595,2065,2065,2065,2065,0
20240102,122400,26804595,2065,2065,2065,2065,0
20240102,122300,26804595,2065,2065,2065,2065,0
20240102,122200,26804595,2065,2065,2065,2065,0
20240102,122100,26804595,2065,2065,2065,2065,0
20240102,122000,26804595,2065,2065,2065,2065,0
20240102,121900,26804595,2065,2065,2065,2065,0
20240102,121800,26804595,2065,2065,2065,2065,0
20240102,121700,26804595,2065,2065,2065,2065,1000
20240102,121600,24739595,2060,2060,2060,2060,0
20240102,121500,24739595,2060,2060,2060,2060,0
20240102,121400,24739595,2060,2060,2060,2060,0
20240102,121300,24739595,2060,2060,2060,2060,0
20240102,121200,24739595,2060,2060,2060,2060,0
20240102,121100,24739595,2060,2060,2060,2060,0
20240102,121000,24739595,2060,2060,2060,2060,0
20240102,120900,24739595,2060,2060,2060,2060,0
20240102,120800,24739595,2060,2060,2060,2060,1
20240102,120700,24737535,2060,2060,2060,2060,0
20240102,120600,24737535,2060,2060,2060,2060,0
20240102,120500,24737535,2060,2060,2060,2060,30
20240102,120400,24675735,2060,2060,2060,2060,1
20240102,120300,24673675,2060,2065,2065,2060,258
20240102,120200,24140985,2065,2065,2065,2065,0
20240102,120100,24140985,2065,2065,2065,2065,1000
20240102,120000,22075985,2065,2065,2065,2065,0
20240102,115900,22075985,2065,2060,2065,2060,374
20240102,115800,21305540,2060,2060,2060,2060,0
20240102,115700,21305540,2060,2060,2060,2060,0
20240102,115600,21305540,2060,2060,2060,2060,0
20240102,115500,21305540,2060,2060,2060,2060,6
20240102,115400,21293180,2060,2060,2060,2060,0
20240102,115300,21293180,2060,2060,2060,2060,0
20240102,115200,21293180,2060,2055,2060,2055,5000
20240102,115100,10997535,2050,2050,2050,2050,0
20240102,115000,10997535,2050,2050,2050,2050,0
20240102,114900,10997535,2050,2050,2050,2050,0
20240102,114800,10997535,2050,2050,2050,2050,0
20240102,114700,10997535,2050,2050,2050,2050,0
20240102,114600,10997535,2050,2050,2050,2050,0
20240102,114500,10997535,2050,2050,2050,2050,0
20240102,114400,10997535,2050,2050,2050,2050,2
20240102,114300,10993435,2050,2050,2050,2050,1
20240102,114200,10991385,2050,2050,2050,2050,0
20240102,114100,10991385,2050,2050,2050,2050,0
20240102,114000,10991385,2050,2050,2050,2050,0
20240102,113900,10991385,2050,2050,2050,2050,0
20240102,113800,10991385,2050,2055,2055,2050,2
20240102,113700,10987280,2050,2050,2050,2050,0
20240102,113600,10987280,2050,2050,2050,2050,0
20240102,113500,10987280,2050,2050,2050,2050,0
20240102,113400,10987280,2050,2050,2050,2050,0
20240102,113300,10987280,2050,2050,2050,2050,0
20240102,113200,10987280,2050,2050,2050,2050,0
20240102,113100,10987280,2050,2050,2050,2050,0
20240102,113000,10987280,2050,2050,2050,2050,0
20240102,112900,10987280,2050,2050,2050,2050,0
20240102,112800,10987280,2050,2050,2050,2050,0
20240102,112700,10987280,2050,2050,2050,2050,0
20240102,112600,10987280,2050,2050,2050,2050,10
20240102,112500,10966780,2050,2050,2050,2050,2
20240102,112400,10962680,2050,2050,2050,2050,0
20240102,112300,10962680,2050,2050,2050,2050,0
20240102,112200,10962680,2050,2050,2050,2050,0
20240102,112100,10962680,2050,2050,2050,2050,0
20240102,112000,10962680,2050,2050,2050,2050,0
20240102,111900,10962680,2050,2050,2050,2050,0
20240102,111800,10962680,2050,2050,2050,2050,0
20240102,111700,10962680,2050,2050,2050,2050,0
20240102,111600,10962680,2050,2050,2050,2050,1
20240102,111500,10960630,2050,2050,2050,2050,2
20240102,111400,10956530,2050,2050,2050,2050,0
20240102,111300,10956530,2050,2050,2050,2050,0
20240102,111200,10956530,2050,2050,2050,2050,0
20240102,111100,10956530,2050,2050,2050,2050,0
20240102,111000,10956530,2050,2050,2050,2050,0
20240102,110900,10956530,2050,2050,2050,2050,0
20240102,110800,10956530,2050,2050,2050,2050,0
20240102,110700,10956530,2050,2050,2050,2050,0
20240102,110600,10956530,2050,2050,2050,2050,0
20240102,110500,10956530,2050,2050,2050,2050,16
20240102,110400,10923730,2050,2050,2050,2050,0
20240102,110300,10923730,2050,2050,2050,2050,0
20240102,110200,10923730,2050,2050,2050,2050,0
20240102,110100,10923730,2050,2050,2050,2050,0
20240102,110000,10923730,2050,2050,2050,2050,0
20240102,105900,10923730,2050,2050,2050,2050,9
20240102,105800,10905280,2055,2055,2055,2055,0
20240102,105700,10905280,2055,2055,2055,2055,0
20240102,105600,10905280,2055,2055,2055,2055,0
20240102,105500,10905280,2055,2055,2055,2055,1728
20240102,105400,7354240,2055,2055,2055,2055,0
20240102,105300,7354240,2055,2055,2055,2055,10
20240102,105200,7333690,2055,2055,2055,2055,0
20240102,105100,7333690,2055,2055,2055,2055,0
20240102,105000,7333690,2055,2055,2055,2055,1
20240102,104900,7331635,2060,2060,2060,2060,0
20240102,104800,7331635,2060,2060,2060,2060,0
20240102,104700,7331635,2060,2060,2060,2060,10
20240102,104600,7311035,2055,2055,2055,2055,0
20240102,104500,7311035,2055,2055,2055,2055,0
20240102,104400,7311035,2055,2055,2055,2055,0
20240102,104300,7311035,2055,2055,2055,2055,0
20240102,104200,7311035,2055,2055,2055,2055,50
20240102,104100,7208285,2055,2055,2055,2055,0
20240102,104000,7208285,2055,2060,2060,2055,2
20240102,103900,7204170,2055,2055,2055,2055,0
20240102,103800,7204170,2055,2055,2055,2055,0
20240102,103700,7204170,2055,2055,2055,2055,50
20240102,103600,7101420,2055,2055,2055,2055,0
20240102,103500,7101420,2055,2055,2055,2055,0
20240102,103400,7101420,2055,2055,2055,2055,12
20240102,103300,7076760,2060,2060,2060,2060,50
20240102,103200,6973760,2060,2060,2060,2060,0
20240102,103100,6973760,2060,2055,2060,2055,2
20240102,103000,6969645,2055,2055,2055,2055,0
20240102,102900,6969645,2055,2055,2055,2055,0
20240102,102800,6969645,2055,2055,2055,2055,0
20240102,102700,6969645,2055,2055,2055,2055,0
20240102,102600,6969645,2055,2055,2055,2055,0
20240102,102500,6969645,2055,2055,2055,2055,0
20240102,102400,6969645,2055,2055,2055,2055,0
20240102,102300,6969645,2055,2055,2055,2055,0
20240102,102200,6969645,2055,2055,2055,2055,211
20240102,102100,6536040,2060,2060,2060,2060,0
20240102,102000,6536040,2060,2060,2060,2060,20
20240102,101900,6494840,2055,2055,2055,2055,1
20240102,101800,6492785,2060,2060,2060,2060,0
20240102,101700,6492785,2060,2060,2060,2060,500
20240102,101600,5462785,2060,2060,2060,2060,500
20240102,101500,4432785,2055,2055,2055,2055,25
20240102,101400,4381410,2060,2060,2060,2060,0
20240102,101300,4381410,2060,2060,2060,2060,0
20240102,101200,4381410,2060,2060,2060,2060,200
20240102,101100,3969410,2060,2060,2060,2060,0
20240102,101000,3969410,2060,2060,2060,2060,0
20240102,100900,3969410,2060,2060,2060,2060,119
20240102,100800,3724270,2060,2065,2065,2060,54
20240102,100700,3613025,2060,2060,2060,2060,328
20240102,100600,2937345,2060,2050,2060,2050,12
20240102,100500,2912635,2050,2055,2055,2050,5
20240102,100400,2902380,2050,2045,2050,2045,463
20240102,100300,1953235,2050,2050,2050,2045,53
20240102,100200,1844590,2045,2045,2045,2045,400
20240102,100100,1026590,2045,2045,2045,2045,2
20240102,100000,1022500,2045,2045,2045,2045,500