KissMeData/465320/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,214500,129467630,2075,2075,2075,2075,75
20240108,214400,129467630,2075,2075,2075,2075,0
20240108,214300,129467630,2075,2075,2075,2075,0
20240108,214200,129467630,2075,2075,2075,2075,0
20240108,214100,129467630,2075,2075,2075,2075,0
20240108,214000,129467630,2075,2075,2075,2075,0
20240108,213900,129467630,2075,2075,2075,2075,0
20240108,213800,129467630,2075,2075,2075,2075,0
20240108,213700,129467630,2075,2075,2075,2075,0
20240108,213600,129467630,2075,2075,2075,2075,0
20240108,213500,129467630,2075,2075,2075,2075,0
20240108,213400,129467630,2075,2075,2075,2075,0
20240108,213300,129467630,2075,2075,2075,2075,0
20240108,213200,129467630,2075,2075,2075,2075,0
20240108,213100,129467630,2075,2075,2075,2075,0
20240108,213000,129467630,2075,2075,2075,2075,0
20240108,212900,129467630,2075,2075,2075,2075,0
20240108,212800,129467630,2075,2075,2075,2075,0
20240108,212700,129467630,2075,2075,2075,2075,0
20240108,212600,129467630,2075,2075,2075,2075,0
20240108,212500,129467630,2075,2075,2075,2075,0
20240108,212400,129467630,2075,2075,2075,2075,0
20240108,212300,129467630,2075,2075,2075,2075,0
20240108,212200,129467630,2075,2075,2075,2075,0
20240108,212100,129467630,2075,2075,2075,2075,0
20240108,212000,129467630,2075,2075,2075,2075,0
20240108,211900,129467630,2075,2075,2075,2075,0
20240108,211800,129467630,2075,2075,2075,2075,0
20240108,211700,129467630,2075,2075,2075,2075,0
20240108,211600,129467630,2075,2075,2075,2075,0
20240108,211500,129467630,2075,2075,2075,2075,75
20240108,211400,129467630,2075,2075,2075,2075,0
20240108,211300,129467630,2075,2075,2075,2075,0
20240108,211200,129467630,2075,2075,2075,2075,0
20240108,211100,129467630,2075,2075,2075,2075,0
20240108,211000,129467630,2075,2075,2075,2075,0
20240108,210900,129467630,2075,2075,2075,2075,0
20240108,210800,129467630,2075,2075,2075,2075,0
20240108,210700,129467630,2075,2075,2075,2075,0
20240108,210600,129467630,2075,2075,2075,2075,0
20240108,210500,129467630,2075,2075,2075,2075,0
20240108,210400,129467630,2075,2075,2075,2075,0
20240108,210300,129467630,2075,2075,2075,2075,0
20240108,210200,129467630,2075,2075,2075,2075,0
20240108,210100,129467630,2075,2075,2075,2075,0
20240108,210000,129467630,2075,2075,2075,2075,0
20240108,205900,129467630,2075,2075,2075,2075,0
20240108,205800,129467630,2075,2075,2075,2075,0
20240108,205700,129467630,2075,2075,2075,2075,0
20240108,205600,129467630,2075,2075,2075,2075,0
20240108,205500,129467630,2075,2075,2075,2075,0
20240108,205400,129467630,2075,2075,2075,2075,0
20240108,205300,129467630,2075,2075,2075,2075,0
20240108,205200,129467630,2075,2075,2075,2075,0
20240108,205100,129467630,2075,2075,2075,2075,0
20240108,205000,129467630,2075,2075,2075,2075,0
20240108,204900,129467630,2075,2075,2075,2075,0
20240108,204800,129467630,2075,2075,2075,2075,0
20240108,204700,129467630,2075,2075,2075,2075,0
20240108,204600,129467630,2075,2075,2075,2075,0
20240108,204500,129467630,2075,2075,2075,2075,75
20240108,204400,129467630,2075,2075,2075,2075,0
20240108,204300,129467630,2075,2075,2075,2075,0
20240108,204200,129467630,2075,2075,2075,2075,0
20240108,204100,129467630,2075,2075,2075,2075,0
20240108,204000,129467630,2075,2075,2075,2075,0
20240108,203900,129467630,2075,2075,2075,2075,0
20240108,203800,129467630,2075,2075,2075,2075,0
20240108,203700,129467630,2075,2075,2075,2075,0
20240108,203600,129467630,2075,2075,2075,2075,0
20240108,203500,129467630,2075,2075,2075,2075,0
20240108,203400,129467630,2075,2075,2075,2075,0
20240108,203300,129467630,2075,2075,2075,2075,0
20240108,203200,129467630,2075,2075,2075,2075,0
20240108,203100,129467630,2075,2075,2075,2075,0
20240108,203000,129467630,2075,2075,2075,2075,0
20240108,202900,129467630,2075,2075,2075,2075,0
20240108,202800,129467630,2075,2075,2075,2075,0
20240108,202700,129467630,2075,2075,2075,2075,0
20240108,202600,129467630,2075,2075,2075,2075,0
20240108,202500,129467630,2075,2075,2075,2075,0
20240108,202400,129467630,2075,2075,2075,2075,0
20240108,202300,129467630,2075,2075,2075,2075,0
20240108,202200,129467630,2075,2075,2075,2075,0
20240108,202100,129467630,2075,2075,2075,2075,0
20240108,202000,129467630,2075,2075,2075,2075,0
20240108,201900,129467630,2075,2075,2075,2075,0
20240108,201800,129467630,2075,2075,2075,2075,0
20240108,201700,129467630,2075,2075,2075,2075,0
20240108,201600,129467630,2075,2075,2075,2075,0
20240108,201500,129467630,2075,2075,2075,2075,75
20240108,201400,129467630,2075,2075,2075,2075,0
20240108,201300,129467630,2075,2075,2075,2075,0
20240108,201200,129467630,2075,2075,2075,2075,0
20240108,201100,129467630,2075,2075,2075,2075,0
20240108,201000,129467630,2075,2075,2075,2075,0
20240108,200900,129467630,2075,2075,2075,2075,0
20240108,200800,129467630,2075,2075,2075,2075,0
20240108,200700,129467630,2075,2075,2075,2075,0
20240108,200600,129467630,2075,2075,2075,2075,0
20240108,200500,129467630,2075,2075,2075,2075,0
20240108,200400,129467630,2075,2075,2075,2075,0
20240108,200300,129467630,2075,2075,2075,2075,0
20240108,200200,129467630,2075,2075,2075,2075,0
20240108,200100,129467630,2075,2075,2075,2075,0
20240108,200000,129467630,2075,2075,2075,2075,0
20240108,195900,129467630,2075,2075,2075,2075,0
20240108,195800,129467630,2075,2075,2075,2075,0
20240108,195700,129467630,2075,2075,2075,2075,0
20240108,195600,129467630,2075,2075,2075,2075,0
20240108,195500,129467630,2075,2075,2075,2075,0
20240108,195400,129467630,2075,2075,2075,2075,0
20240108,195300,129467630,2075,2075,2075,2075,0
20240108,195200,129467630,2075,2075,2075,2075,0
20240108,195100,129467630,2075,2075,2075,2075,0
20240108,195000,129467630,2075,2075,2075,2075,0
20240108,194900,129467630,2075,2075,2075,2075,0
20240108,194800,129467630,2075,2075,2075,2075,0
20240108,194700,129467630,2075,2075,2075,2075,0
20240108,194600,129467630,2075,2075,2075,2075,0
20240108,194500,129467630,2075,2075,2075,2075,75
20240108,194400,129467630,2075,2075,2075,2075,0
20240108,194300,129467630,2075,2075,2075,2075,0
20240108,194200,129467630,2075,2075,2075,2075,0
20240108,194100,129467630,2075,2075,2075,2075,0
20240108,194000,129467630,2075,2075,2075,2075,0
20240108,193900,129467630,2075,2075,2075,2075,0
20240108,193800,129467630,2075,2075,2075,2075,0
20240108,193700,129467630,2075,2075,2075,2075,0
20240108,193600,129467630,2075,2075,2075,2075,0
20240108,193500,129467630,2075,2075,2075,2075,0
20240108,193400,129467630,2075,2075,2075,2075,0
20240108,193300,129467630,2075,2075,2075,2075,0
20240108,193200,129467630,2075,2075,2075,2075,0
20240108,193100,129467630,2075,2075,2075,2075,0
20240108,193000,129467630,2075,2075,2075,2075,0
20240108,192900,129467630,2075,2075,2075,2075,0
20240108,192800,129467630,2075,2075,2075,2075,0
20240108,192700,129467630,2075,2075,2075,2075,0
20240108,192600,129467630,2075,2075,2075,2075,0
20240108,192500,129467630,2075,2075,2075,2075,0
20240108,192400,129467630,2075,2075,2075,2075,0
20240108,192300,129467630,2075,2075,2075,2075,0
20240108,192200,129467630,2075,2075,2075,2075,0
20240108,192100,129467630,2075,2075,2075,2075,0
20240108,192000,129467630,2075,2075,2075,2075,0
20240108,191900,129467630,2075,2075,2075,2075,0
20240108,191800,129467630,2075,2075,2075,2075,0
20240108,191700,129467630,2075,2075,2075,2075,0
20240108,191600,129467630,2075,2075,2075,2075,0
20240108,191500,129467630,2075,2075,2075,2075,75
20240108,191400,129467630,2075,2075,2075,2075,0
20240108,191300,129467630,2075,2075,2075,2075,0
20240108,191200,129467630,2075,2075,2075,2075,0
20240108,191100,129467630,2075,2075,2075,2075,0
20240108,191000,129467630,2075,2075,2075,2075,0
20240108,190900,129467630,2075,2075,2075,2075,0
20240108,190800,129467630,2075,2075,2075,2075,0
20240108,190700,129467630,2075,2075,2075,2075,0
20240108,190600,129467630,2075,2075,2075,2075,0
20240108,190500,129467630,2075,2075,2075,2075,0
20240108,190400,129467630,2075,2075,2075,2075,0
20240108,190300,129467630,2075,2075,2075,2075,0
20240108,190200,129467630,2075,2075,2075,2075,0
20240108,190100,129467630,2075,2075,2075,2075,0
20240108,190000,129467630,2075,2075,2075,2075,0
20240108,185900,129467630,2075,2075,2075,2075,0
20240108,185800,129467630,2075,2075,2075,2075,0
20240108,185700,129467630,2075,2075,2075,2075,0
20240108,185600,129467630,2075,2075,2075,2075,0
20240108,185500,129467630,2075,2075,2075,2075,0
20240108,185400,129467630,2075,2075,2075,2075,0
20240108,185300,129467630,2075,2075,2075,2075,0
20240108,185200,129467630,2075,2075,2075,2075,0
20240108,185100,129467630,2075,2075,2075,2075,0
20240108,185000,129467630,2075,2075,2075,2075,0
20240108,184900,129467630,2075,2075,2075,2075,0
20240108,184800,129467630,2075,2075,2075,2075,0
20240108,184700,129467630,2075,2075,2075,2075,0
20240108,184600,129467630,2075,2075,2075,2075,0
20240108,184500,129467630,2075,2075,2075,2075,75
20240108,184400,129467630,2075,2075,2075,2075,0
20240108,184300,129467630,2075,2075,2075,2075,0
20240108,184200,129467630,2075,2075,2075,2075,0
20240108,184100,129467630,2075,2075,2075,2075,0
20240108,184000,129467630,2075,2075,2075,2075,0
20240108,183900,129467630,2075,2075,2075,2075,0
20240108,183800,129467630,2075,2075,2075,2075,0
20240108,183700,129467630,2075,2075,2075,2075,0
20240108,183600,129467630,2075,2075,2075,2075,0
20240108,183500,129467630,2075,2075,2075,2075,0
20240108,183400,129467630,2075,2075,2075,2075,0
20240108,183300,129467630,2075,2075,2075,2075,0
20240108,183200,129467630,2075,2075,2075,2075,0
20240108,183100,129467630,2075,2075,2075,2075,0
20240108,183000,129467630,2075,2075,2075,2075,0
20240108,182900,129467630,2075,2075,2075,2075,0
20240108,182800,129467630,2075,2075,2075,2075,0
20240108,182700,129467630,2075,2075,2075,2075,0
20240108,182600,129467630,2075,2075,2075,2075,0
20240108,182500,129467630,2075,2075,2075,2075,0
20240108,182400,129467630,2075,2075,2075,2075,0
20240108,182300,129467630,2075,2075,2075,2075,0
20240108,182200,129467630,2075,2075,2075,2075,0
20240108,182100,129467630,2075,2075,2075,2075,0
20240108,182000,129467630,2075,2075,2075,2075,0
20240108,181900,129467630,2075,2075,2075,2075,0
20240108,181800,129467630,2075,2075,2075,2075,0
20240108,181700,129467630,2075,2075,2075,2075,0
20240108,181600,129467630,2075,2075,2075,2075,0
20240108,181500,129467630,2075,2075,2075,2075,75
20240108,181400,129467630,2075,2075,2075,2075,0
20240108,181300,129467630,2075,2075,2075,2075,0
20240108,181200,129467630,2075,2075,2075,2075,0
20240108,181100,129467630,2075,2075,2075,2075,0
20240108,181000,129467630,2075,2075,2075,2075,0
20240108,180900,129467630,2075,2075,2075,2075,0
20240108,180800,129467630,2075,2075,2075,2075,0
20240108,180700,129467630,2075,2075,2075,2075,0
20240108,180600,129467630,2075,2075,2075,2075,0
20240108,180500,129467630,2075,2075,2075,2075,0
20240108,180400,129467630,2075,2075,2075,2075,0
20240108,180300,129467630,2075,2075,2075,2075,0
20240108,180200,129467630,2075,2075,2075,2075,0
20240108,180100,129467630,2075,2075,2075,2075,0
20240108,180000,129467630,2075,2075,2075,2075,0
20240108,175900,129467630,2075,2075,2075,2075,0
20240108,175800,129467630,2075,2075,2075,2075,0
20240108,175700,129467630,2075,2075,2075,2075,0
20240108,175600,129467630,2075,2075,2075,2075,0
20240108,175500,129467630,2075,2075,2075,2075,0
20240108,175400,129467630,2075,2075,2075,2075,0
20240108,175300,129467630,2075,2075,2075,2075,0
20240108,175200,129467630,2075,2075,2075,2075,0
20240108,175100,129467630,2075,2075,2075,2075,0
20240108,175000,129467630,2075,2075,2075,2075,0
20240108,174900,129467630,2075,2075,2075,2075,0
20240108,174800,129467630,2075,2075,2075,2075,0
20240108,174700,129467630,2075,2075,2075,2075,0
20240108,174600,129467630,2075,2075,2075,2075,0
20240108,174500,129467630,2075,2075,2075,2075,75
20240108,174400,129467630,2075,2075,2075,2075,0
20240108,174300,129467630,2075,2075,2075,2075,0
20240108,174200,129467630,2075,2075,2075,2075,0
20240108,174100,129467630,2075,2075,2075,2075,0
20240108,174000,129467630,2075,2075,2075,2075,0
20240108,173900,129467630,2075,2075,2075,2075,0
20240108,173800,129467630,2075,2075,2075,2075,0
20240108,173700,129467630,2075,2075,2075,2075,0
20240108,173600,129467630,2075,2075,2075,2075,0
20240108,173500,129467630,2075,2075,2075,2075,0
20240108,173400,129467630,2075,2075,2075,2075,0
20240108,173300,129467630,2075,2075,2075,2075,0
20240108,173200,129467630,2075,2075,2075,2075,0
20240108,173100,129467630,2075,2075,2075,2075,0
20240108,173000,129467630,2075,2075,2075,2075,0
20240108,172900,129467630,2075,2075,2075,2075,0
20240108,172800,129467630,2075,2075,2075,2075,0
20240108,172700,129467630,2075,2075,2075,2075,0
20240108,172600,129467630,2075,2075,2075,2075,0
20240108,172500,129467630,2075,2075,2075,2075,0
20240108,172400,129467630,2075,2075,2075,2075,0
20240108,172300,129467630,2075,2075,2075,2075,0
20240108,172200,129467630,2075,2075,2075,2075,0
20240108,172100,129467630,2075,2075,2075,2075,0
20240108,172000,129467630,2075,2075,2075,2075,0
20240108,171900,129467630,2075,2075,2075,2075,0
20240108,171800,129467630,2075,2075,2075,2075,0
20240108,171700,129467630,2075,2075,2075,2075,0
20240108,171600,129467630,2075,2075,2075,2075,0
20240108,171500,129467630,2075,2075,2075,2075,75
20240108,171400,129467630,2075,2075,2075,2075,0
20240108,171300,129467630,2075,2075,2075,2075,0
20240108,171200,129467630,2075,2075,2075,2075,0
20240108,171100,129467630,2075,2075,2075,2075,0
20240108,171000,129467630,2075,2075,2075,2075,0
20240108,170900,129467630,2075,2075,2075,2075,0
20240108,170800,129467630,2075,2075,2075,2075,0
20240108,170700,129467630,2075,2075,2075,2075,0
20240108,170600,129467630,2075,2075,2075,2075,0
20240108,170500,129467630,2075,2075,2075,2075,0
20240108,170400,129467630,2075,2075,2075,2075,0
20240108,170300,129467630,2075,2075,2075,2075,0
20240108,170200,129467630,2075,2075,2075,2075,0
20240108,170100,129467630,2075,2075,2075,2075,0
20240108,170000,129467630,2075,2075,2075,2075,0
20240108,165900,129467630,2075,2075,2075,2075,0
20240108,165800,129467630,2075,2075,2075,2075,0
20240108,165700,129467630,2075,2075,2075,2075,0
20240108,165600,129467630,2075,2075,2075,2075,0
20240108,165500,129467630,2075,2075,2075,2075,0
20240108,165400,129467630,2075,2075,2075,2075,0
20240108,165300,129467630,2075,2075,2075,2075,0
20240108,165200,129467630,2075,2075,2075,2075,0
20240108,165100,129467630,2075,2075,2075,2075,0
20240108,165000,129467630,2075,2075,2075,2075,0
20240108,164900,129467630,2075,2075,2075,2075,0
20240108,164800,129467630,2075,2075,2075,2075,0
20240108,164700,129467630,2075,2075,2075,2075,0
20240108,164600,129467630,2075,2075,2075,2075,0
20240108,164500,129467630,2075,2075,2075,2075,75
20240108,164400,129467630,2075,2075,2075,2075,0
20240108,164300,129467630,2075,2075,2075,2075,0
20240108,164200,129467630,2075,2075,2075,2075,0
20240108,164100,129467630,2075,2075,2075,2075,0
20240108,164000,129467630,2075,2075,2075,2075,0
20240108,163900,129467630,2075,2075,2075,2075,0
20240108,163800,129467630,2075,2075,2075,2075,0
20240108,163700,129467630,2075,2075,2075,2075,0
20240108,163600,129467630,2075,2075,2075,2075,0
20240108,163500,129467630,2075,2075,2075,2075,0
20240108,163400,129467630,2075,2075,2075,2075,0
20240108,163300,129467630,2075,2075,2075,2075,0
20240108,163200,129467630,2075,2075,2075,2075,0
20240108,163100,129467630,2075,2075,2075,2075,0
20240108,163000,129467630,2075,2075,2075,2075,0
20240108,162900,129467630,2075,2075,2075,2075,0
20240108,162800,129467630,2075,2075,2075,2075,0
20240108,162700,129467630,2075,2075,2075,2075,0
20240108,162600,129467630,2075,2075,2075,2075,0
20240108,162500,129467630,2075,2075,2075,2075,0
20240108,162400,129467630,2075,2075,2075,2075,0
20240108,162300,129467630,2075,2075,2075,2075,0
20240108,162200,129467630,2075,2075,2075,2075,0
20240108,162100,129467630,2075,2075,2075,2075,0
20240108,162000,129467630,2075,2075,2075,2075,0
20240108,161900,129467630,2075,2075,2075,2075,0
20240108,161800,129467630,2075,2075,2075,2075,0
20240108,161700,129467630,2075,2075,2075,2075,0
20240108,161600,129467630,2075,2075,2075,2075,0
20240108,161500,129467630,2075,2075,2075,2075,75
20240108,161400,129467630,2075,2075,2075,2075,0
20240108,161300,129467630,2075,2075,2075,2075,0
20240108,161200,129467630,2075,2075,2075,2075,0
20240108,161100,129467630,2075,2075,2075,2075,0
20240108,161000,129467630,2075,2075,2075,2075,0
20240108,160900,129467630,2075,2075,2075,2075,0
20240108,160800,129467630,2075,2075,2075,2075,0
20240108,160700,129467630,2075,2075,2075,2075,0
20240108,160600,129467630,2075,2075,2075,2075,0
20240108,160500,129467630,2075,2075,2075,2075,0
20240108,160400,129467630,2075,2075,2075,2075,0
20240108,160300,129467630,2075,2075,2075,2075,0
20240108,160200,129467630,2075,2075,2075,2075,0
20240108,160100,129467630,2075,2075,2075,2075,0
20240108,160000,129467630,2075,2075,2075,2075,0
20240108,155900,129467630,2075,2075,2075,2075,0
20240108,155800,129467630,2075,2075,2075,2075,0
20240108,155700,129467630,2075,2075,2075,2075,0
20240108,155600,129467630,2075,2075,2075,2075,0
20240108,155500,129467630,2075,2075,2075,2075,0
20240108,155400,129467630,2075,2075,2075,2075,0
20240108,155300,129467630,2075,2075,2075,2075,0
20240108,155200,129467630,2075,2075,2075,2075,0
20240108,155100,129467630,2075,2075,2075,2075,0
20240108,155000,129467630,2075,2075,2075,2075,0
20240108,154900,129467630,2075,2075,2075,2075,0
20240108,154800,129467630,2075,2075,2075,2075,0
20240108,154700,129467630,2075,2075,2075,2075,0
20240108,154600,129467630,2075,2075,2075,2075,0
20240108,154500,129467630,2075,2075,2075,2075,75
20240108,154400,129467630,2075,2075,2075,2075,0
20240108,154300,129467630,2075,2075,2075,2075,0
20240108,154200,129467630,2075,2075,2075,2075,0
20240108,154100,129467630,2075,2075,2075,2075,0
20240108,154000,129467630,2075,2075,2075,2075,0
20240108,153900,129467630,2075,2075,2075,2075,0
20240108,153800,129467630,2075,2075,2075,2075,0
20240108,153700,129467630,2075,2075,2075,2075,0
20240108,153600,129467630,2075,2075,2075,2075,0
20240108,153500,129467630,2075,2075,2075,2075,0
20240108,153400,129467630,2075,2075,2075,2075,0
20240108,153300,129467630,2075,2075,2075,2075,0
20240108,153200,129467630,2075,2075,2075,2075,0
20240108,153100,129467630,2075,2075,2075,2075,0
20240108,153000,129467630,2075,2075,2075,2075,75
20240108,152900,129312005,2070,2070,2070,2070,0
20240108,152800,129312005,2070,2070,2070,2070,0
20240108,152700,129312005,2070,2070,2070,2070,0
20240108,152600,129312005,2070,2070,2070,2070,0
20240108,152500,129312005,2070,2070,2070,2070,0
20240108,152400,129312005,2070,2070,2070,2070,0
20240108,152300,129312005,2070,2070,2070,2070,0
20240108,152200,129312005,2070,2070,2070,2070,0
20240108,152100,129312005,2070,2070,2070,2070,0
20240108,152000,129312005,2070,2070,2070,2070,0
20240108,151900,129312005,2070,2070,2070,2070,3
20240108,151800,129305795,2065,2070,2070,2065,19
20240108,151700,129266470,2070,2070,2070,2070,0
20240108,151600,129266470,2070,2065,2070,2065,99
20240108,151500,129061790,2065,2065,2065,2065,0
20240108,151400,129061790,2065,2065,2065,2065,0
20240108,151300,129061790,2065,2065,2065,2065,0
20240108,151200,129061790,2065,2065,2065,2065,0
20240108,151100,129061790,2065,2070,2070,2065,2121
20240108,151000,124671925,2070,2070,2070,2070,24
20240108,150900,124622245,2065,2065,2065,2065,0
20240108,150800,124622245,2065,2065,2065,2065,101
20240108,150700,124413680,2070,2070,2070,2070,0
20240108,150600,124413680,2070,2070,2070,2070,0
20240108,150500,124413680,2070,2070,2070,2070,0
20240108,150400,124413680,2070,2070,2070,2070,2
20240108,150300,124409540,2070,2070,2070,2070,0
20240108,150200,124409540,2070,2070,2070,2070,1
20240108,150100,124407470,2065,2065,2065,2065,5
20240108,150000,124397145,2070,2070,2070,2070,0
20240108,145900,124397145,2070,2065,2070,2065,972
20240108,145800,122389955,2070,2070,2070,2070,0
20240108,145700,122389955,2070,2070,2070,2070,5
20240108,145600,122379605,2070,2070,2070,2070,2
20240108,145500,122375465,2065,2065,2065,2065,0
20240108,145400,122375465,2065,2065,2065,2065,0
20240108,145300,122375465,2065,2065,2065,2065,0
20240108,145200,122375465,2065,2065,2065,2065,0
20240108,145100,122375465,2065,2065,2065,2065,0
20240108,145000,122375465,2065,2065,2065,2065,0
20240108,144900,122375465,2065,2065,2065,2065,0
20240108,144800,122375465,2065,2065,2065,2065,0
20240108,144700,122375465,2065,2065,2065,2065,0
20240108,144600,122375465,2065,2065,2065,2065,3
20240108,144500,122369270,2070,2070,2070,2070,0
20240108,144400,122369270,2070,2070,2070,2070,500
20240108,144300,121334270,2065,2065,2065,2065,0
20240108,144200,121334270,2065,2065,2065,2065,0
20240108,144100,121334270,2065,2065,2065,2065,0
20240108,144000,121334270,2065,2065,2065,2065,0
20240108,143900,121334270,2065,2065,2065,2065,1
20240108,143800,121332205,2065,2065,2065,2065,3
20240108,143700,121326010,2065,2065,2065,2065,0
20240108,143600,121326010,2065,2065,2065,2065,3
20240108,143500,121319815,2065,2065,2065,2065,0
20240108,143400,121319815,2065,2065,2065,2065,0
20240108,143300,121319815,2065,2065,2065,2065,0
20240108,143200,121319815,2065,2065,2065,2065,0
20240108,143100,121319815,2065,2065,2065,2065,0
20240108,143000,121319815,2065,2065,2065,2065,0
20240108,142900,121319815,2065,2065,2065,2065,0
20240108,142800,121319815,2065,2065,2065,2065,0
20240108,142700,121319815,2065,2065,2065,2065,0
20240108,142600,121319815,2065,2065,2065,2065,0
20240108,142500,121319815,2065,2065,2065,2065,0
20240108,142400,121319815,2065,2065,2065,2065,0
20240108,142300,121319815,2065,2065,2065,2065,0
20240108,142200,121319815,2065,2065,2065,2065,0
20240108,142100,121319815,2065,2070,2070,2065,8780
20240108,142000,103184115,2075,2075,2075,2075,0
20240108,141900,103184115,2075,2075,2075,2075,0
20240108,141800,103184115,2075,2075,2075,2075,0
20240108,141700,103184115,2075,2075,2075,2075,0
20240108,141600,103184115,2075,2075,2075,2075,0
20240108,141500,103184115,2075,2075,2075,2075,2113
20240108,141400,98799640,2075,2075,2075,2075,0
20240108,141300,98799640,2075,2075,2075,2075,900
20240108,141200,96932140,2080,2080,2080,2080,0
20240108,141100,96932140,2080,2080,2080,2080,0
20240108,141000,96932140,2080,2080,2080,2080,0
20240108,140900,96932140,2080,2080,2080,2080,0
20240108,140800,96932140,2080,2080,2080,2080,0
20240108,140700,96932140,2080,2080,2080,2080,0
20240108,140600,96932140,2080,2080,2080,2080,0
20240108,140500,96932140,2080,2080,2080,2080,338
20240108,140400,96229100,2080,2080,2080,2080,0
20240108,140300,96229100,2080,2080,2080,2080,0
20240108,140200,96229100,2080,2080,2080,2080,0
20240108,140100,96229100,2080,2080,2080,2080,0
20240108,140000,96229100,2080,2080,2080,2080,0
20240108,135900,96229100,2080,2080,2080,2080,0
20240108,135800,96229100,2080,2080,2080,2080,0
20240108,135700,96229100,2080,2080,2080,2080,0
20240108,135600,96229100,2080,2080,2080,2080,0
20240108,135500,96229100,2080,2080,2080,2080,0
20240108,135400,96229100,2080,2080,2080,2080,0
20240108,135300,96229100,2080,2080,2080,2080,0
20240108,135200,96229100,2080,2080,2080,2080,0
20240108,135100,96229100,2080,2080,2080,2080,0
20240108,135000,96229100,2080,2080,2080,2080,0
20240108,134900,96229100,2080,2080,2080,2080,0
20240108,134800,96229100,2080,2080,2080,2080,0
20240108,134700,96229100,2080,2080,2080,2080,40
20240108,134600,96145900,2080,2075,2080,2075,2238
20240108,134500,91502045,2070,2070,2070,2070,0
20240108,134400,91502045,2070,2070,2070,2070,60
20240108,134300,91377845,2070,2070,2070,2070,0
20240108,134200,91377845,2070,2070,2070,2070,0
20240108,134100,91377845,2070,2070,2070,2070,0
20240108,134000,91377845,2070,2070,2070,2070,0
20240108,133900,91377845,2070,2070,2070,2070,0
20240108,133800,91377845,2070,2070,2070,2070,0
20240108,133700,91377845,2070,2070,2070,2070,0
20240108,133600,91377845,2070,2070,2070,2070,1
20240108,133500,91375775,2070,2070,2070,2070,0
20240108,133400,91375775,2070,2070,2070,2070,1
20240108,133300,91373705,2070,2070,2070,2070,0
20240108,133200,91373705,2070,2070,2070,2070,0
20240108,133100,91373705,2070,2070,2070,2070,0
20240108,133000,91373705,2070,2070,2070,2070,0
20240108,132900,91373705,2070,2070,2070,2070,0
20240108,132800,91373705,2070,2070,2070,2070,0
20240108,132700,91373705,2070,2070,2070,2070,100
20240108,132600,91166705,2065,2065,2065,2065,0
20240108,132500,91166705,2065,2065,2065,2065,0
20240108,132400,91166705,2065,2065,2065,2065,0
20240108,132300,91166705,2065,2065,2065,2065,0
20240108,132200,91166705,2065,2065,2065,2065,148
20240108,132100,90861085,2070,2070,2070,2070,0
20240108,132000,90861085,2070,2070,2070,2070,0
20240108,131900,90861085,2070,2070,2070,2070,0
20240108,131800,90861085,2070,2070,2070,2070,0
20240108,131700,90861085,2070,2070,2070,2070,876
20240108,131600,89047765,2070,2070,2070,2070,0
20240108,131500,89047765,2070,2070,2070,2070,0
20240108,131400,89047765,2070,2070,2070,2070,0
20240108,131300,89047765,2070,2070,2070,2070,1
20240108,131200,89045695,2070,2070,2070,2070,0
20240108,131100,89045695,2070,2070,2070,2070,148
20240108,131000,88739335,2065,2065,2065,2065,0
20240108,130900,88739335,2065,2065,2065,2065,0
20240108,130800,88739335,2065,2065,2065,2065,0
20240108,130700,88739335,2065,2065,2065,2065,0
20240108,130600,88739335,2065,2065,2065,2065,0
20240108,130500,88739335,2065,2065,2065,2065,0
20240108,130400,88739335,2065,2065,2065,2065,0
20240108,130300,88739335,2065,2065,2065,2065,0
20240108,130200,88739335,2065,2065,2065,2065,0
20240108,130100,88739335,2065,2065,2065,2065,1025
20240108,130000,86622710,2070,2070,2070,2070,0
20240108,125900,86622710,2070,2070,2070,2070,0
20240108,125800,86622710,2070,2070,2070,2070,0
20240108,125700,86622710,2070,2070,2070,2070,0
20240108,125600,86622710,2070,2070,2070,2070,0
20240108,125500,86622710,2070,2070,2070,2070,0
20240108,125400,86622710,2070,2070,2070,2070,0
20240108,125300,86622710,2070,2070,2070,2070,0
20240108,125200,86622710,2070,2070,2070,2070,0
20240108,125100,86622710,2070,2070,2070,2070,0
20240108,125000,86622710,2070,2070,2070,2070,0
20240108,124900,86622710,2070,2070,2070,2070,0
20240108,124800,86622710,2070,2070,2070,2070,0
20240108,124700,86622710,2070,2070,2070,2070,0
20240108,124600,86622710,2070,2070,2070,2070,0
20240108,124500,86622710,2070,2070,2070,2070,0
20240108,124400,86622710,2070,2070,2070,2070,0
20240108,124300,86622710,2070,2070,2070,2070,0
20240108,124200,86622710,2070,2070,2070,2070,0
20240108,124100,86622710,2070,2070,2070,2070,1
20240108,124000,86620640,2070,2070,2070,2070,0
20240108,123900,86620640,2070,2070,2070,2070,0
20240108,123800,86620640,2070,2070,2070,2070,0
20240108,123700,86620640,2070,2070,2070,2070,0
20240108,123600,86620640,2070,2070,2070,2070,0
20240108,123500,86620640,2070,2070,2070,2070,0
20240108,123400,86620640,2070,2070,2070,2070,0
20240108,123300,86620640,2070,2070,2070,2070,0
20240108,123200,86620640,2070,2070,2070,2070,300
20240108,123100,85999640,2070,2070,2070,2070,0
20240108,123000,85999640,2070,2070,2070,2070,0
20240108,122900,85999640,2070,2070,2070,2070,0
20240108,122800,85999640,2070,2070,2070,2070,0
20240108,122700,85999640,2070,2070,2070,2070,0
20240108,122600,85999640,2070,2070,2070,2070,0
20240108,122500,85999640,2070,2070,2070,2070,0
20240108,122400,85999640,2070,2070,2070,2070,0
20240108,122300,85999640,2070,2070,2070,2070,0
20240108,122200,85999640,2070,2070,2070,2070,0
20240108,122100,85999640,2070,2070,2070,2070,0
20240108,122000,85999640,2070,2070,2070,2070,0
20240108,121900,85999640,2070,2070,2070,2070,0
20240108,121800,85999640,2070,2070,2070,2070,0
20240108,121700,85999640,2070,2070,2070,2070,0
20240108,121600,85999640,2070,2070,2070,2070,0
20240108,121500,85999640,2070,2070,2070,2070,0
20240108,121400,85999640,2070,2070,2070,2070,0
20240108,121300,85999640,2070,2070,2070,2070,0
20240108,121200,85999640,2070,2070,2070,2070,0
20240108,121100,85999640,2070,2070,2070,2070,0
20240108,121000,85999640,2070,2070,2070,2070,0
20240108,120900,85999640,2070,2070,2070,2070,0
20240108,120800,85999640,2070,2070,2070,2070,0
20240108,120700,85999640,2070,2070,2070,2070,0
20240108,120600,85999640,2070,2070,2070,2070,0
20240108,120500,85999640,2070,2070,2070,2070,0
20240108,120400,85999640,2070,2070,2070,2070,0
20240108,120300,85999640,2070,2070,2070,2070,0
20240108,120200,85999640,2070,2070,2070,2070,0
20240108,120100,85999640,2070,2070,2070,2070,0
20240108,120000,85999640,2070,2070,2070,2070,0
20240108,115900,85999640,2070,2070,2070,2070,0
20240108,115800,85999640,2070,2070,2070,2070,0
20240108,115700,85999640,2070,2070,2070,2070,0
20240108,115600,85999640,2070,2070,2070,2070,0
20240108,115500,85999640,2070,2070,2070,2070,0
20240108,115400,85999640,2070,2070,2070,2070,0
20240108,115300,85999640,2070,2070,2070,2070,0
20240108,115200,85999640,2070,2070,2070,2070,0
20240108,115100,85999640,2070,2070,2070,2070,0
20240108,115000,85999640,2070,2070,2070,2070,0
20240108,114900,85999640,2070,2070,2070,2070,0
20240108,114800,85999640,2070,2070,2070,2070,0
20240108,114700,85999640,2070,2070,2070,2070,0
20240108,114600,85999640,2070,2070,2070,2070,0
20240108,114500,85999640,2070,2070,2070,2070,0
20240108,114400,85999640,2070,2070,2070,2070,1
20240108,114300,85997570,2065,2065,2065,2065,0
20240108,114200,85997570,2065,2065,2065,2065,0
20240108,114100,85997570,2065,2065,2065,2065,0
20240108,114000,85997570,2065,2065,2065,2065,0
20240108,113900,85997570,2065,2065,2065,2065,0
20240108,113800,85997570,2065,2065,2065,2065,0
20240108,113700,85997570,2065,2065,2065,2065,0
20240108,113600,85997570,2065,2065,2065,2065,0
20240108,113500,85997570,2065,2065,2065,2065,0
20240108,113400,85997570,2065,2065,2065,2065,0
20240108,113300,85997570,2065,2065,2065,2065,0
20240108,113200,85997570,2065,2065,2065,2065,0
20240108,113100,85997570,2065,2065,2065,2065,0
20240108,113000,85997570,2065,2065,2065,2065,0
20240108,112900,85997570,2065,2065,2065,2065,0
20240108,112800,85997570,2065,2065,2065,2065,0
20240108,112700,85997570,2065,2065,2065,2065,0
20240108,112600,85997570,2065,2065,2065,2065,0
20240108,112500,85997570,2065,2065,2065,2065,0
20240108,112400,85997570,2065,2065,2065,2065,12
20240108,112300,85972790,2065,2065,2065,2065,0
20240108,112200,85972790,2065,2065,2065,2065,0
20240108,112100,85972790,2065,2065,2065,2065,0
20240108,112000,85972790,2065,2065,2065,2065,0
20240108,111900,85972790,2065,2065,2065,2065,0
20240108,111800,85972790,2065,2065,2065,2065,0
20240108,111700,85972790,2065,2065,2065,2065,0
20240108,111600,85972790,2065,2065,2065,2065,0
20240108,111500,85972790,2065,2065,2065,2065,0
20240108,111400,85972790,2065,2065,2065,2065,0
20240108,111300,85972790,2065,2065,2065,2065,0
20240108,111200,85972790,2065,2065,2065,2065,0
20240108,111100,85972790,2065,2065,2065,2065,0
20240108,111000,85972790,2065,2065,2065,2065,0
20240108,110900,85972790,2065,2065,2065,2065,49
20240108,110800,85871605,2065,2065,2065,2065,1
20240108,110700,85869540,2070,2070,2070,2070,0
20240108,110600,85869540,2070,2070,2070,2070,0
20240108,110500,85869540,2070,2070,2070,2070,0
20240108,110400,85869540,2070,2070,2070,2070,0
20240108,110300,85869540,2070,2070,2070,2070,0
20240108,110200,85869540,2070,2070,2070,2070,0
20240108,110100,85869540,2070,2070,2070,2070,0
20240108,110000,85869540,2070,2070,2070,2070,0
20240108,105900,85869540,2070,2070,2070,2070,0
20240108,105800,85869540,2070,2070,2070,2070,0
20240108,105700,85869540,2070,2070,2070,2070,0
20240108,105600,85869540,2070,2070,2070,2070,0
20240108,105500,85869540,2070,2070,2070,2070,0
20240108,105400,85869540,2070,2070,2070,2070,0
20240108,105300,85869540,2070,2070,2070,2070,0
20240108,105200,85869540,2070,2070,2070,2070,0
20240108,105100,85869540,2070,2070,2070,2070,0
20240108,105000,85869540,2070,2070,2070,2070,20
20240108,104900,85828140,2070,2070,2070,2070,0
20240108,104800,85828140,2070,2070,2070,2070,300
20240108,104700,85207140,2070,2070,2070,2070,0
20240108,104600,85207140,2070,2070,2070,2070,0
20240108,104500,85207140,2070,2070,2070,2070,0
20240108,104400,85207140,2070,2070,2070,2070,0
20240108,104300,85207140,2070,2070,2070,2070,0
20240108,104200,85207140,2070,2070,2070,2070,0
20240108,104100,85207140,2070,2070,2070,2070,0
20240108,104000,85207140,2070,2070,2070,2070,0
20240108,103900,85207140,2070,2070,2070,2070,0
20240108,103800,85207140,2070,2070,2070,2070,0
20240108,103700,85207140,2070,2070,2070,2070,0
20240108,103600,85207140,2070,2070,2070,2070,0
20240108,103500,85207140,2070,2070,2070,2070,0
20240108,103400,85207140,2070,2070,2070,2070,0
20240108,103300,85207140,2070,2070,2070,2070,0
20240108,103200,85207140,2070,2070,2070,2070,0
20240108,103100,85207140,2070,2070,2070,2070,100
20240108,103000,85000140,2070,2065,2070,2065,15000
20240108,102900,53971755,2065,2065,2065,2065,100
20240108,102800,53765255,2065,2065,2065,2065,0
20240108,102700,53765255,2065,2065,2065,2065,0
20240108,102600,53765255,2065,2065,2065,2065,0
20240108,102500,53765255,2065,2065,2065,2065,0
20240108,102400,53765255,2065,2065,2065,2065,0
20240108,102300,53765255,2065,2065,2065,2065,0
20240108,102200,53765255,2065,2065,2065,2065,0
20240108,102100,53765255,2065,2065,2065,2065,0
20240108,102000,53765255,2065,2065,2065,2065,0
20240108,101900,53765255,2065,2065,2065,2065,2
20240108,101800,53761125,2065,2065,2065,2065,3
20240108,101700,53754930,2065,2065,2065,2065,4
20240108,101600,53746670,2065,2065,2065,2065,0
20240108,101500,53746670,2065,2065,2065,2065,151
20240108,101400,53434855,2065,2065,2065,2065,0
20240108,101300,53434855,2065,2065,2065,2065,0
20240108,101200,53434855,2065,2065,2065,2065,0
20240108,101100,53434855,2065,2065,2065,2065,1000
20240108,101000,51369855,2060,2060,2060,2060,0
20240108,100900,51369855,2060,2060,2060,2060,0
20240108,100800,51369855,2060,2060,2060,2060,0
20240108,100700,51369855,2060,2060,2060,2060,0
20240108,100600,51369855,2060,2060,2060,2060,0
20240108,100500,51369855,2060,2060,2060,2060,1
20240108,100400,51367795,2065,2065,2065,2065,0
20240108,100300,51367795,2065,2065,2065,2065,0
20240108,100200,51367795,2065,2065,2065,2065,1
20240108,100100,51365730,2060,2060,2060,2060,207
20240108,100000,50939310,2060,2060,2060,2060,0
20240108,095900,50939310,2060,2060,2060,2060,0
20240108,095800,50939310,2060,2060,2060,2060,0
20240108,095700,50939310,2060,2060,2060,2060,0
20240108,095600,50939310,2060,2060,2060,2060,1235
20240108,095500,48395210,2060,2060,2060,2060,2500
20240108,095400,43245210,2055,2055,2055,2055,0
20240108,095300,43245210,2055,2055,2055,2055,0
20240108,095200,43245210,2055,2055,2055,2055,0
20240108,095100,43245210,2055,2055,2055,2055,0
20240108,095000,43245210,2055,2055,2055,2055,0
20240108,094900,43245210,2055,2055,2055,2055,228
20240108,094800,42776670,2055,2055,2055,2055,0
20240108,094700,42776670,2055,2055,2055,2055,30
20240108,094600,42715020,2060,2060,2060,2060,0
20240108,094500,42715020,2060,2060,2060,2060,0
20240108,094400,42715020,2060,2060,2060,2060,1
20240108,094300,42712960,2055,2055,2055,2055,0
20240108,094200,42712960,2055,2060,2060,2055,2
20240108,094100,42708845,2055,2055,2055,2055,23
20240108,094000,42661580,2055,2055,2055,2055,0
20240108,093900,42661580,2055,2055,2055,2055,3
20240108,093800,42655415,2060,2060,2060,2060,0
20240108,093700,42655415,2060,2060,2060,2060,0
20240108,093600,42655415,2060,2060,2060,2060,0
20240108,093500,42655415,2060,2060,2060,2060,0
20240108,093400,42655415,2060,2060,2060,2060,0
20240108,093300,42655415,2060,2060,2060,2060,0
20240108,093200,42655415,2060,2060,2060,2060,0
20240108,093100,42655415,2060,2060,2060,2060,0
20240108,093000,42655415,2060,2060,2060,2060,500
20240108,092900,41625415,2055,2055,2055,2055,0
20240108,092800,41625415,2055,2055,2055,2055,0
20240108,092700,41625415,2055,2055,2055,2055,0
20240108,092600,41625415,2055,2055,2055,2055,0
20240108,092500,41625415,2055,2055,2055,2055,0
20240108,092400,41625415,2055,2055,2055,2055,7
20240108,092300,41611030,2055,2055,2055,2055,1011
20240108,092200,39533425,2055,2055,2055,2055,5000
20240108,092100,29258425,2060,2060,2060,2060,0
20240108,092000,29258425,2060,2060,2060,2060,0
20240108,091900,29258425,2060,2060,2060,2060,0
20240108,091800,29258425,2060,2060,2060,2060,0
20240108,091700,29258425,2060,2060,2060,2060,1000
20240108,091600,27198425,2055,2055,2055,2055,0
20240108,091500,27198425,2055,2055,2055,2055,1700
20240108,091400,23704925,2055,2055,2055,2055,0
20240108,091300,23704925,2055,2055,2055,2055,0
20240108,091200,23704925,2055,2055,2055,2055,13
20240108,091100,23678210,2055,2055,2055,2055,11000
20240108,091000,1073210,2070,2070,2070,2070,0
20240108,090900,1073210,2070,2070,2070,2070,0
20240108,090800,1073210,2070,2070,2070,2070,1
20240108,090700,1071140,2050,2050,2050,2050,0
20240108,090600,1071140,2050,2050,2050,2050,3
20240108,090500,1064990,2050,2050,2050,2050,0
20240108,090400,1064990,2050,2050,2050,2050,0
20240108,090300,1064990,2050,2055,2055,2050,4
20240108,090200,1056775,2055,2055,2055,2055,0
20240108,090100,1056775,2055,2060,2060,2055,13
20240108,090000,1030000,2060,2060,2060,2060,500