KissMeData/060380/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,194100,55636405,2085,2085,2085,2085,539
20240108,194000,55636405,2085,2085,2085,2085,0
20240108,193900,55636405,2085,2085,2085,2085,0
20240108,193800,55636405,2085,2085,2085,2085,0
20240108,193700,55636405,2085,2085,2085,2085,0
20240108,193600,55636405,2085,2085,2085,2085,0
20240108,193500,55636405,2085,2085,2085,2085,0
20240108,193400,55636405,2085,2085,2085,2085,0
20240108,193300,55636405,2085,2085,2085,2085,0
20240108,193200,55636405,2085,2085,2085,2085,0
20240108,193100,55636405,2085,2085,2085,2085,0
20240108,193000,55636405,2085,2085,2085,2085,0
20240108,192900,55636405,2085,2085,2085,2085,0
20240108,192800,55636405,2085,2085,2085,2085,0
20240108,192700,55636405,2085,2085,2085,2085,0
20240108,192600,55636405,2085,2085,2085,2085,0
20240108,192500,55636405,2085,2085,2085,2085,0
20240108,192400,55636405,2085,2085,2085,2085,0
20240108,192300,55636405,2085,2085,2085,2085,0
20240108,192200,55636405,2085,2085,2085,2085,0
20240108,192100,55636405,2085,2085,2085,2085,0
20240108,192000,55636405,2085,2085,2085,2085,0
20240108,191900,55636405,2085,2085,2085,2085,0
20240108,191800,55636405,2085,2085,2085,2085,0
20240108,191700,55636405,2085,2085,2085,2085,0
20240108,191600,55636405,2085,2085,2085,2085,0
20240108,191500,55636405,2085,2085,2085,2085,0
20240108,191400,55636405,2085,2085,2085,2085,0
20240108,191300,55636405,2085,2085,2085,2085,0
20240108,191200,55636405,2085,2085,2085,2085,0
20240108,191100,55636405,2085,2085,2085,2085,539
20240108,191000,55636405,2085,2085,2085,2085,0
20240108,190900,55636405,2085,2085,2085,2085,0
20240108,190800,55636405,2085,2085,2085,2085,0
20240108,190700,55636405,2085,2085,2085,2085,0
20240108,190600,55636405,2085,2085,2085,2085,0
20240108,190500,55636405,2085,2085,2085,2085,0
20240108,190400,55636405,2085,2085,2085,2085,0
20240108,190300,55636405,2085,2085,2085,2085,0
20240108,190200,55636405,2085,2085,2085,2085,0
20240108,190100,55636405,2085,2085,2085,2085,0
20240108,190000,55636405,2085,2085,2085,2085,0
20240108,185900,55636405,2085,2085,2085,2085,0
20240108,185800,55636405,2085,2085,2085,2085,0
20240108,185700,55636405,2085,2085,2085,2085,0
20240108,185600,55636405,2085,2085,2085,2085,0
20240108,185500,55636405,2085,2085,2085,2085,0
20240108,185400,55636405,2085,2085,2085,2085,0
20240108,185300,55636405,2085,2085,2085,2085,0
20240108,185200,55636405,2085,2085,2085,2085,0
20240108,185100,55636405,2085,2085,2085,2085,0
20240108,185000,55636405,2085,2085,2085,2085,0
20240108,184900,55636405,2085,2085,2085,2085,0
20240108,184800,55636405,2085,2085,2085,2085,0
20240108,184700,55636405,2085,2085,2085,2085,0
20240108,184600,55636405,2085,2085,2085,2085,0
20240108,184500,55636405,2085,2085,2085,2085,0
20240108,184400,55636405,2085,2085,2085,2085,0
20240108,184300,55636405,2085,2085,2085,2085,0
20240108,184200,55636405,2085,2085,2085,2085,0
20240108,184100,55636405,2085,2085,2085,2085,539
20240108,184000,55636405,2085,2085,2085,2085,0
20240108,183900,55636405,2085,2085,2085,2085,0
20240108,183800,55636405,2085,2085,2085,2085,0
20240108,183700,55636405,2085,2085,2085,2085,0
20240108,183600,55636405,2085,2085,2085,2085,0
20240108,183500,55636405,2085,2085,2085,2085,0
20240108,183400,55636405,2085,2085,2085,2085,0
20240108,183300,55636405,2085,2085,2085,2085,0
20240108,183200,55636405,2085,2085,2085,2085,0
20240108,183100,55636405,2085,2085,2085,2085,0
20240108,183000,55636405,2085,2085,2085,2085,0
20240108,182900,55636405,2085,2085,2085,2085,0
20240108,182800,55636405,2085,2085,2085,2085,0
20240108,182700,55636405,2085,2085,2085,2085,0
20240108,182600,55636405,2085,2085,2085,2085,0
20240108,182500,55636405,2085,2085,2085,2085,0
20240108,182400,55636405,2085,2085,2085,2085,0
20240108,182300,55636405,2085,2085,2085,2085,0
20240108,182200,55636405,2085,2085,2085,2085,0
20240108,182100,55636405,2085,2085,2085,2085,0
20240108,182000,55636405,2085,2085,2085,2085,0
20240108,181900,55636405,2085,2085,2085,2085,0
20240108,181800,55636405,2085,2085,2085,2085,0
20240108,181700,55636405,2085,2085,2085,2085,0
20240108,181600,55636405,2085,2085,2085,2085,0
20240108,181500,55636405,2085,2085,2085,2085,0
20240108,181400,55636405,2085,2085,2085,2085,0
20240108,181300,55636405,2085,2085,2085,2085,0
20240108,181200,55636405,2085,2085,2085,2085,0
20240108,181100,55636405,2085,2085,2085,2085,539
20240108,181000,55636405,2085,2085,2085,2085,0
20240108,180900,55636405,2085,2085,2085,2085,0
20240108,180800,55636405,2085,2085,2085,2085,0
20240108,180700,55636405,2085,2085,2085,2085,0
20240108,180600,55636405,2085,2085,2085,2085,0
20240108,180500,55636405,2085,2085,2085,2085,0
20240108,180400,55636405,2085,2085,2085,2085,0
20240108,180300,55636405,2085,2085,2085,2085,0
20240108,180200,55636405,2085,2085,2085,2085,0
20240108,180100,55636405,2085,2085,2085,2085,0
20240108,180000,55636405,2085,2085,2085,2085,0
20240108,175900,55636405,2085,2085,2085,2085,0
20240108,175800,55636405,2085,2085,2085,2085,0
20240108,175700,55636405,2085,2085,2085,2085,0
20240108,175600,55636405,2085,2085,2085,2085,0
20240108,175500,55636405,2085,2085,2085,2085,0
20240108,175400,55636405,2085,2085,2085,2085,0
20240108,175300,55636405,2085,2085,2085,2085,0
20240108,175200,55636405,2085,2085,2085,2085,0
20240108,175100,55636405,2085,2085,2085,2085,0
20240108,175000,55636405,2085,2085,2085,2085,0
20240108,174900,55636405,2085,2085,2085,2085,0
20240108,174800,55636405,2085,2085,2085,2085,0
20240108,174700,55636405,2085,2085,2085,2085,0
20240108,174600,55636405,2085,2085,2085,2085,0
20240108,174500,55636405,2085,2085,2085,2085,0
20240108,174400,55636405,2085,2085,2085,2085,0
20240108,174300,55636405,2085,2085,2085,2085,0
20240108,174200,55636405,2085,2085,2085,2085,0
20240108,174100,55636405,2085,2085,2085,2085,539
20240108,174000,55636405,2085,2085,2085,2085,0
20240108,173900,55636405,2085,2085,2085,2085,0
20240108,173800,55636405,2085,2085,2085,2085,0
20240108,173700,55636405,2085,2085,2085,2085,0
20240108,173600,55636405,2085,2085,2085,2085,0
20240108,173500,55636405,2085,2085,2085,2085,0
20240108,173400,55636405,2085,2085,2085,2085,0
20240108,173300,55636405,2085,2085,2085,2085,0
20240108,173200,55636405,2085,2085,2085,2085,0
20240108,173100,55636405,2085,2085,2085,2085,0
20240108,173000,55636405,2085,2085,2085,2085,0
20240108,172900,55636405,2085,2085,2085,2085,0
20240108,172800,55636405,2085,2085,2085,2085,0
20240108,172700,55636405,2085,2085,2085,2085,0
20240108,172600,55636405,2085,2085,2085,2085,0
20240108,172500,55636405,2085,2085,2085,2085,0
20240108,172400,55636405,2085,2085,2085,2085,0
20240108,172300,55636405,2085,2085,2085,2085,0
20240108,172200,55636405,2085,2085,2085,2085,0
20240108,172100,55636405,2085,2085,2085,2085,0
20240108,172000,55636405,2085,2085,2085,2085,0
20240108,171900,55636405,2085,2085,2085,2085,0
20240108,171800,55636405,2085,2085,2085,2085,0
20240108,171700,55636405,2085,2085,2085,2085,0
20240108,171600,55636405,2085,2085,2085,2085,0
20240108,171500,55636405,2085,2085,2085,2085,0
20240108,171400,55636405,2085,2085,2085,2085,0
20240108,171300,55636405,2085,2085,2085,2085,0
20240108,171200,55636405,2085,2085,2085,2085,0
20240108,171100,55636405,2085,2085,2085,2085,539
20240108,171000,55636405,2085,2085,2085,2085,0
20240108,170900,55636405,2085,2085,2085,2085,0
20240108,170800,55636405,2085,2085,2085,2085,0
20240108,170700,55636405,2085,2085,2085,2085,0
20240108,170600,55636405,2085,2085,2085,2085,0
20240108,170500,55636405,2085,2085,2085,2085,0
20240108,170400,55636405,2085,2085,2085,2085,0
20240108,170300,55636405,2085,2085,2085,2085,0
20240108,170200,55636405,2085,2085,2085,2085,0
20240108,170100,55636405,2085,2085,2085,2085,0
20240108,170000,55636405,2085,2085,2085,2085,0
20240108,165900,55636405,2085,2085,2085,2085,0
20240108,165800,55636405,2085,2085,2085,2085,0
20240108,165700,55636405,2085,2085,2085,2085,0
20240108,165600,55636405,2085,2085,2085,2085,0
20240108,165500,55636405,2085,2085,2085,2085,0
20240108,165400,55636405,2085,2085,2085,2085,0
20240108,165300,55636405,2085,2085,2085,2085,0
20240108,165200,55636405,2085,2085,2085,2085,0
20240108,165100,55636405,2085,2085,2085,2085,0
20240108,165000,55636405,2085,2085,2085,2085,0
20240108,164900,55636405,2085,2085,2085,2085,0
20240108,164800,55636405,2085,2085,2085,2085,0
20240108,164700,55636405,2085,2085,2085,2085,0
20240108,164600,55636405,2085,2085,2085,2085,0
20240108,164500,55636405,2085,2085,2085,2085,0
20240108,164400,55636405,2085,2085,2085,2085,0
20240108,164300,55636405,2085,2085,2085,2085,0
20240108,164200,55636405,2085,2085,2085,2085,0
20240108,164100,55636405,2085,2085,2085,2085,539
20240108,164000,55636405,2085,2085,2085,2085,0
20240108,163900,55636405,2085,2085,2085,2085,0
20240108,163800,55636405,2085,2085,2085,2085,0
20240108,163700,55636405,2085,2085,2085,2085,0
20240108,163600,55636405,2085,2085,2085,2085,0
20240108,163500,55636405,2085,2085,2085,2085,0
20240108,163400,55636405,2085,2085,2085,2085,0
20240108,163300,55636405,2085,2085,2085,2085,0
20240108,163200,55636405,2085,2085,2085,2085,0
20240108,163100,55636405,2085,2085,2085,2085,0
20240108,163000,55636405,2085,2085,2085,2085,0
20240108,162900,55636405,2085,2085,2085,2085,0
20240108,162800,55636405,2085,2085,2085,2085,0
20240108,162700,55636405,2085,2085,2085,2085,0
20240108,162600,55636405,2085,2085,2085,2085,0
20240108,162500,55636405,2085,2085,2085,2085,0
20240108,162400,55636405,2085,2085,2085,2085,0
20240108,162300,55636405,2085,2085,2085,2085,0
20240108,162200,55636405,2085,2085,2085,2085,0
20240108,162100,55636405,2085,2085,2085,2085,0
20240108,162000,55636405,2085,2085,2085,2085,0
20240108,161900,55636405,2085,2085,2085,2085,0
20240108,161800,55636405,2085,2085,2085,2085,0
20240108,161700,55636405,2085,2085,2085,2085,0
20240108,161600,55636405,2085,2085,2085,2085,0
20240108,161500,55636405,2085,2085,2085,2085,0
20240108,161400,55636405,2085,2085,2085,2085,0
20240108,161300,55636405,2085,2085,2085,2085,0
20240108,161200,55636405,2085,2085,2085,2085,0
20240108,161100,55636405,2085,2085,2085,2085,539
20240108,161000,55636405,2085,2085,2085,2085,0
20240108,160900,55636405,2085,2085,2085,2085,0
20240108,160800,55636405,2085,2085,2085,2085,0
20240108,160700,55636405,2085,2085,2085,2085,0
20240108,160600,55636405,2085,2085,2085,2085,0
20240108,160500,55636405,2085,2085,2085,2085,0
20240108,160400,55636405,2085,2085,2085,2085,0
20240108,160300,55636405,2085,2085,2085,2085,0
20240108,160200,55636405,2085,2085,2085,2085,0
20240108,160100,55636405,2085,2085,2085,2085,0
20240108,160000,55636405,2085,2085,2085,2085,0
20240108,155900,55636405,2085,2085,2085,2085,0
20240108,155800,55636405,2085,2085,2085,2085,0
20240108,155700,55636405,2085,2085,2085,2085,0
20240108,155600,55636405,2085,2085,2085,2085,0
20240108,155500,55636405,2085,2085,2085,2085,0
20240108,155400,55636405,2085,2085,2085,2085,0
20240108,155300,55636405,2085,2085,2085,2085,0
20240108,155200,55636405,2085,2085,2085,2085,0
20240108,155100,55636405,2085,2085,2085,2085,0
20240108,155000,55636405,2085,2085,2085,2085,0
20240108,154900,55636405,2085,2085,2085,2085,0
20240108,154800,55636405,2085,2085,2085,2085,0
20240108,154700,55636405,2085,2085,2085,2085,0
20240108,154600,55636405,2085,2085,2085,2085,0
20240108,154500,55636405,2085,2085,2085,2085,0
20240108,154400,55636405,2085,2085,2085,2085,0
20240108,154300,55636405,2085,2085,2085,2085,0
20240108,154200,55636405,2085,2085,2085,2085,0
20240108,154100,55636405,2085,2085,2085,2085,539
20240108,154000,55636405,2085,2085,2085,2085,0
20240108,153900,55636405,2085,2085,2085,2085,0
20240108,153800,55636405,2085,2085,2085,2085,0
20240108,153700,55636405,2085,2085,2085,2085,0
20240108,153600,55636405,2085,2085,2085,2085,0
20240108,153500,55636405,2085,2085,2085,2085,0
20240108,153400,55636405,2085,2085,2085,2085,0
20240108,153300,55636405,2085,2085,2085,2085,0
20240108,153200,55636405,2085,2085,2085,2085,0
20240108,153100,55636405,2085,2085,2085,2085,0
20240108,153000,55636405,2085,2085,2085,2085,539
20240108,152900,54512590,2100,2100,2100,2100,0
20240108,152800,54512590,2100,2100,2100,2100,0
20240108,152700,54512590,2100,2100,2100,2100,0
20240108,152600,54512590,2100,2100,2100,2100,0
20240108,152500,54512590,2100,2100,2100,2100,0
20240108,152400,54512590,2100,2100,2100,2100,0
20240108,152300,54512590,2100,2100,2100,2100,0
20240108,152200,54512590,2100,2100,2100,2100,0
20240108,152100,54512590,2100,2100,2100,2100,0
20240108,152000,54512590,2100,2100,2100,2100,0
20240108,151900,54512590,2100,2100,2100,2100,100
20240108,151800,54302590,2100,2100,2100,2100,0
20240108,151700,54302590,2100,2100,2100,2100,0
20240108,151600,54302590,2100,2090,2100,2090,435
20240108,151500,53393430,2095,2095,2095,2095,0
20240108,151400,53393430,2095,2095,2095,2095,46
20240108,151300,53297060,2100,2100,2100,2100,3
20240108,151200,53290760,2100,2100,2100,2100,0
20240108,151100,53290760,2100,2100,2100,2100,0
20240108,151000,53290760,2100,2100,2100,2100,0
20240108,150900,53290760,2100,2100,2100,2100,23
20240108,150800,53242460,2085,2085,2085,2085,0
20240108,150700,53242460,2085,2085,2085,2085,1
20240108,150600,53240375,2090,2090,2090,2090,0
20240108,150500,53240375,2090,2090,2090,2090,0
20240108,150400,53240375,2090,2090,2090,2090,0
20240108,150300,53240375,2090,2090,2090,2090,0
20240108,150200,53240375,2090,2090,2090,2090,0
20240108,150100,53240375,2090,2090,2090,2090,698
20240108,150000,51781555,2085,2085,2085,2085,0
20240108,145900,51781555,2085,2100,2100,2085,3410
20240108,145800,44650720,2115,2115,2115,2115,0
20240108,145700,44650720,2115,2115,2115,2115,0
20240108,145600,44650720,2115,2115,2115,2115,0
20240108,145500,44650720,2115,2115,2115,2115,0
20240108,145400,44650720,2115,2110,2115,2110,3000
20240108,145300,38306010,2115,2115,2115,2115,0
20240108,145200,38306010,2115,2115,2115,2115,0
20240108,145100,38306010,2115,2115,2115,2115,0
20240108,145000,38306010,2115,2115,2115,2115,0
20240108,144900,38306010,2115,2115,2115,2115,0
20240108,144800,38306010,2115,2115,2115,2115,0
20240108,144700,38306010,2115,2115,2115,2115,0
20240108,144600,38306010,2115,2115,2115,2115,0
20240108,144500,38306010,2115,2115,2115,2115,0
20240108,144400,38306010,2115,2115,2115,2115,250
20240108,144300,37777260,2115,2115,2115,2115,0
20240108,144200,37777260,2115,2115,2115,2115,0
20240108,144100,37777260,2115,2115,2115,2115,0
20240108,144000,37777260,2115,2115,2115,2115,0
20240108,143900,37777260,2115,2095,2115,2095,4360
20240108,143800,28562060,2095,2095,2095,2095,0
20240108,143700,28562060,2095,2095,2095,2095,0
20240108,143600,28562060,2095,2095,2095,2095,0
20240108,143500,28562060,2095,2095,2095,2095,50
20240108,143400,28457310,2095,2095,2095,2095,0
20240108,143300,28457310,2095,2095,2095,2095,0
20240108,143200,28457310,2095,2095,2095,2095,0
20240108,143100,28457310,2095,2095,2095,2095,0
20240108,143000,28457310,2095,2095,2095,2095,0
20240108,142900,28457310,2095,2095,2095,2095,0
20240108,142800,28457310,2095,2095,2095,2095,0
20240108,142700,28457310,2095,2095,2095,2095,0
20240108,142600,28457310,2095,2090,2095,2090,3
20240108,142500,28451035,2090,2090,2090,2090,0
20240108,142400,28451035,2090,2090,2090,2090,0
20240108,142300,28451035,2090,2090,2090,2090,0
20240108,142200,28451035,2090,2090,2090,2090,0
20240108,142100,28451035,2090,2090,2090,2090,0
20240108,142000,28451035,2090,2100,2100,2090,192
20240108,141900,28048755,2090,2090,2090,2090,0
20240108,141800,28048755,2090,2090,2090,2090,0
20240108,141700,28048755,2090,2090,2090,2090,0
20240108,141600,28048755,2090,2090,2090,2090,0
20240108,141500,28048755,2090,2090,2090,2090,0
20240108,141400,28048755,2090,2090,2090,2090,0
20240108,141300,28048755,2090,2090,2090,2090,90
20240108,141200,27860655,2110,2110,2110,2110,0
20240108,141100,27860655,2110,2110,2110,2110,0
20240108,141000,27860655,2110,2110,2110,2110,0
20240108,140900,27860655,2110,2110,2110,2110,0
20240108,140800,27860655,2110,2110,2110,2110,0
20240108,140700,27860655,2110,2110,2110,2110,0
20240108,140600,27860655,2110,2110,2110,2110,0
20240108,140500,27860655,2110,2110,2110,2110,0
20240108,140400,27860655,2110,2110,2110,2110,0
20240108,140300,27860655,2110,2110,2110,2110,0
20240108,140200,27860655,2110,2110,2110,2110,0
20240108,140100,27860655,2110,2110,2110,2110,0
20240108,140000,27860655,2110,2110,2110,2110,0
20240108,135900,27860655,2110,2110,2110,2110,0
20240108,135800,27860655,2110,2110,2110,2110,0
20240108,135700,27860655,2110,2110,2110,2110,0
20240108,135600,27860655,2110,2110,2110,2110,0
20240108,135500,27860655,2110,2110,2110,2110,0
20240108,135400,27860655,2110,2110,2110,2110,0
20240108,135300,27860655,2110,2110,2110,2110,0
20240108,135200,27860655,2110,2110,2110,2110,0
20240108,135100,27860655,2110,2110,2110,2110,0
20240108,135000,27860655,2110,2110,2110,2110,0
20240108,134900,27860655,2110,2110,2110,2110,0
20240108,134800,27860655,2110,2110,2110,2110,0
20240108,134700,27860655,2110,2110,2110,2110,40
20240108,134600,27776255,2115,2115,2115,2115,0
20240108,134500,27776255,2115,2115,2115,2115,0
20240108,134400,27776255,2115,2115,2115,2115,0
20240108,134300,27776255,2115,2115,2115,2115,0
20240108,134200,27776255,2115,2115,2115,2115,0
20240108,134100,27776255,2115,2115,2115,2115,0
20240108,134000,27776255,2115,2115,2115,2115,0
20240108,133900,27776255,2115,2115,2115,2115,0
20240108,133800,27776255,2115,2115,2115,2115,0
20240108,133700,27776255,2115,2115,2115,2115,0
20240108,133600,27776255,2115,2115,2115,2115,0
20240108,133500,27776255,2115,2115,2115,2115,0
20240108,133400,27776255,2115,2115,2115,2115,0
20240108,133300,27776255,2115,2115,2115,2115,0
20240108,133200,27776255,2115,2115,2115,2115,0
20240108,133100,27776255,2115,2115,2115,2115,0
20240108,133000,27776255,2115,2115,2115,2115,0
20240108,132900,27776255,2115,2115,2115,2115,0
20240108,132800,27776255,2115,2115,2115,2115,0
20240108,132700,27776255,2115,2115,2115,2115,0
20240108,132600,27776255,2115,2110,2115,2110,48
20240108,132500,27674825,2115,2115,2115,2115,0
20240108,132400,27674825,2115,2115,2115,2115,0
20240108,132300,27674825,2115,2115,2115,2115,0
20240108,132200,27674825,2115,2115,2115,2115,0
20240108,132100,27674825,2115,2115,2115,2115,0
20240108,132000,27674825,2115,2115,2115,2115,0
20240108,131900,27674825,2115,2115,2115,2115,0
20240108,131800,27674825,2115,2115,2115,2115,0
20240108,131700,27674825,2115,2115,2115,2115,0
20240108,131600,27674825,2115,2115,2115,2115,0
20240108,131500,27674825,2115,2115,2115,2115,0
20240108,131400,27674825,2115,2115,2115,2115,0
20240108,131300,27674825,2115,2115,2115,2115,0
20240108,131200,27674825,2115,2115,2115,2115,0
20240108,131100,27674825,2115,2115,2115,2115,0
20240108,131000,27674825,2115,2115,2115,2115,0
20240108,130900,27674825,2115,2115,2115,2115,0
20240108,130800,27674825,2115,2115,2115,2115,0
20240108,130700,27674825,2115,2115,2115,2115,0
20240108,130600,27674825,2115,2115,2115,2115,0
20240108,130500,27674825,2115,2115,2115,2115,0
20240108,130400,27674825,2115,2115,2115,2115,0
20240108,130300,27674825,2115,2115,2115,2115,0
20240108,130200,27674825,2115,2095,2115,2085,231
20240108,130100,27193050,2105,2105,2105,2105,0
20240108,130000,27193050,2105,2105,2105,2105,91
20240108,125900,27001495,2120,2120,2120,2120,0
20240108,125800,27001495,2120,2120,2120,2120,0
20240108,125700,27001495,2120,2120,2120,2120,0
20240108,125600,27001495,2120,2120,2120,2120,0
20240108,125500,27001495,2120,2120,2120,2120,0
20240108,125400,27001495,2120,2120,2120,2120,0
20240108,125300,27001495,2120,2120,2120,2120,0
20240108,125200,27001495,2120,2120,2120,2120,0
20240108,125100,27001495,2120,2120,2120,2120,0
20240108,125000,27001495,2120,2120,2120,2120,0
20240108,124900,27001495,2120,2120,2120,2120,0
20240108,124800,27001495,2120,2120,2120,2120,0
20240108,124700,27001495,2120,2120,2120,2120,0
20240108,124600,27001495,2120,2120,2120,2120,0
20240108,124500,27001495,2120,2120,2120,2120,0
20240108,124400,27001495,2120,2120,2120,2120,0
20240108,124300,27001495,2120,2120,2120,2120,0
20240108,124200,27001495,2120,2120,2120,2120,0
20240108,124100,27001495,2120,2120,2120,2120,0
20240108,124000,27001495,2120,2120,2120,2120,0
20240108,123900,27001495,2120,2120,2120,2120,0
20240108,123800,27001495,2120,2120,2120,2120,0
20240108,123700,27001495,2120,2120,2120,2120,0
20240108,123600,27001495,2120,2120,2120,2120,0
20240108,123500,27001495,2120,2120,2120,2120,0
20240108,123400,27001495,2120,2120,2120,2120,0
20240108,123300,27001495,2120,2120,2120,2120,0
20240108,123200,27001495,2120,2120,2120,2120,0
20240108,123100,27001495,2120,2120,2120,2120,0
20240108,123000,27001495,2120,2120,2120,2120,0
20240108,122900,27001495,2120,2120,2120,2120,0
20240108,122800,27001495,2120,2120,2120,2120,0
20240108,122700,27001495,2120,2120,2120,2120,0
20240108,122600,27001495,2120,2120,2120,2120,575
20240108,122500,25782495,2120,2105,2120,2105,2143
20240108,122400,21246625,2105,2105,2105,2105,0
20240108,122300,21246625,2105,2105,2105,2105,0
20240108,122200,21246625,2105,2105,2105,2105,0
20240108,122100,21246625,2105,2105,2105,2105,0
20240108,122000,21246625,2105,2105,2105,2105,0
20240108,121900,21246625,2105,2105,2105,2105,0
20240108,121800,21246625,2105,2105,2105,2105,0
20240108,121700,21246625,2105,2105,2105,2105,0
20240108,121600,21246625,2105,2105,2105,2105,0
20240108,121500,21246625,2105,2105,2105,2105,0
20240108,121400,21246625,2105,2105,2105,2105,0
20240108,121300,21246625,2105,2105,2105,2105,0
20240108,121200,21246625,2105,2105,2105,2105,0
20240108,121100,21246625,2105,2105,2105,2105,0
20240108,121000,21246625,2105,2105,2105,2105,2
20240108,120900,21242415,2100,2100,2100,2100,0
20240108,120800,21242415,2100,2100,2100,2100,1665
20240108,120700,17745915,2100,2100,2100,2100,0
20240108,120600,17745915,2100,2100,2100,2100,0
20240108,120500,17745915,2100,2100,2100,2100,0
20240108,120400,17745915,2100,2100,2100,2100,0
20240108,120300,17745915,2100,2100,2100,2100,0
20240108,120200,17745915,2100,2100,2100,2100,0
20240108,120100,17745915,2100,2100,2100,2100,0
20240108,120000,17745915,2100,2100,2100,2100,0
20240108,115900,17745915,2100,2100,2100,2100,0
20240108,115800,17745915,2100,2100,2100,2100,0
20240108,115700,17745915,2100,2100,2100,2100,1
20240108,115600,17743815,2100,2100,2100,2100,0
20240108,115500,17743815,2100,2095,2100,2095,2300
20240108,115400,12919445,2095,2095,2095,2095,0
20240108,115300,12919445,2095,2095,2095,2095,0
20240108,115200,12919445,2095,2095,2095,2095,0
20240108,115100,12919445,2095,2095,2095,2095,0
20240108,115000,12919445,2095,2095,2095,2095,0
20240108,114900,12919445,2095,2095,2095,2095,0
20240108,114800,12919445,2095,2095,2095,2095,0
20240108,114700,12919445,2095,2095,2095,2095,0
20240108,114600,12919445,2095,2095,2095,2095,4
20240108,114500,12911065,2095,2095,2095,2095,0
20240108,114400,12911065,2095,2095,2095,2095,0
20240108,114300,12911065,2095,2095,2095,2095,0
20240108,114200,12911065,2095,2095,2095,2095,0
20240108,114100,12911065,2095,2095,2095,2095,0
20240108,114000,12911065,2095,2095,2095,2095,0
20240108,113900,12911065,2095,2095,2095,2095,0
20240108,113800,12911065,2095,2095,2095,2095,0
20240108,113700,12911065,2095,2095,2095,2095,0
20240108,113600,12911065,2095,2095,2095,2095,5
20240108,113500,12900590,2095,2095,2095,2095,0
20240108,113400,12900590,2095,2095,2095,2095,0
20240108,113300,12900590,2095,2095,2095,2095,0
20240108,113200,12900590,2095,2095,2095,2095,0
20240108,113100,12900590,2095,2095,2095,2095,0
20240108,113000,12900590,2095,2095,2095,2095,0
20240108,112900,12900590,2095,2095,2095,2095,0
20240108,112800,12900590,2095,2095,2095,2095,0
20240108,112700,12900590,2095,2095,2095,2095,0
20240108,112600,12900590,2095,2095,2095,2095,0
20240108,112500,12900590,2095,2095,2095,2095,0
20240108,112400,12900590,2095,2095,2095,2095,0
20240108,112300,12900590,2095,2095,2095,2095,0
20240108,112200,12900590,2095,2095,2095,2095,0
20240108,112100,12900590,2095,2095,2095,2095,0
20240108,112000,12900590,2095,2095,2095,2095,0
20240108,111900,12900590,2095,2095,2095,2095,0
20240108,111800,12900590,2095,2095,2095,2095,0
20240108,111700,12900590,2095,2095,2095,2095,0
20240108,111600,12900590,2095,2095,2095,2095,0
20240108,111500,12900590,2095,2095,2095,2095,0
20240108,111400,12900590,2095,2095,2095,2095,0
20240108,111300,12900590,2095,2095,2095,2095,0
20240108,111200,12900590,2095,2095,2095,2095,0
20240108,111100,12900590,2095,2095,2095,2095,0
20240108,111000,12900590,2095,2095,2095,2095,0
20240108,110900,12900590,2095,2095,2095,2095,0
20240108,110800,12900590,2095,2095,2095,2095,0
20240108,110700,12900590,2095,2095,2095,2095,0
20240108,110600,12900590,2095,2095,2095,2095,0
20240108,110500,12900590,2095,2095,2095,2095,0
20240108,110400,12900590,2095,2095,2095,2095,10
20240108,110300,12879640,2100,2100,2100,2100,0
20240108,110200,12879640,2100,2100,2100,2100,0
20240108,110100,12879640,2100,2100,2100,2100,4
20240108,110000,12871240,2100,2100,2100,2100,0
20240108,105900,12871240,2100,2100,2100,2100,0
20240108,105800,12871240,2100,2100,2100,2100,0
20240108,105700,12871240,2100,2100,2100,2100,0
20240108,105600,12871240,2100,2100,2100,2100,0
20240108,105500,12871240,2100,2100,2100,2100,0
20240108,105400,12871240,2100,2100,2100,2100,0
20240108,105300,12871240,2100,2100,2100,2100,0
20240108,105200,12871240,2100,2100,2100,2100,0
20240108,105100,12871240,2100,2100,2100,2100,0
20240108,105000,12871240,2100,2100,2100,2100,0
20240108,104900,12871240,2100,2100,2100,2100,0
20240108,104800,12871240,2100,2100,2100,2100,0
20240108,104700,12871240,2100,2100,2100,2100,0
20240108,104600,12871240,2100,2100,2100,2100,0
20240108,104500,12871240,2100,2100,2100,2100,0
20240108,104400,12871240,2100,2100,2100,2100,0
20240108,104300,12871240,2100,2100,2100,2100,0
20240108,104200,12871240,2100,2100,2100,2100,0
20240108,104100,12871240,2100,2100,2100,2100,0
20240108,104000,12871240,2100,2100,2100,2100,0
20240108,103900,12871240,2100,2100,2100,2100,0
20240108,103800,12871240,2100,2100,2100,2100,0
20240108,103700,12871240,2100,2100,2100,2100,0
20240108,103600,12871240,2100,2100,2100,2100,0
20240108,103500,12871240,2100,2100,2100,2100,0
20240108,103400,12871240,2100,2100,2100,2100,0
20240108,103300,12871240,2100,2100,2100,2100,0
20240108,103200,12871240,2100,2100,2100,2100,0
20240108,103100,12871240,2100,2100,2100,2100,0
20240108,103000,12871240,2100,2100,2100,2100,0
20240108,102900,12871240,2100,2100,2100,2100,0
20240108,102800,12871240,2100,2100,2100,2100,100
20240108,102700,12661240,2100,2100,2100,2100,0
20240108,102600,12661240,2100,2100,2100,2100,0
20240108,102500,12661240,2100,2100,2100,2100,1010
20240108,102400,10540240,2100,2100,2100,2100,0
20240108,102300,10540240,2100,2100,2100,2100,0
20240108,102200,10540240,2100,2100,2100,2100,0
20240108,102100,10540240,2100,2100,2100,2100,0
20240108,102000,10540240,2100,2100,2100,2100,1
20240108,101900,10538140,2100,2095,2100,2095,40
20240108,101800,10454330,2095,2095,2095,2095,0
20240108,101700,10454330,2095,2095,2095,2095,0
20240108,101600,10454330,2095,2095,2095,2095,0
20240108,101500,10454330,2095,2095,2095,2095,1
20240108,101400,10452235,2095,2095,2095,2095,2
20240108,101300,10448045,2080,2080,2080,2080,0
20240108,101200,10448045,2080,2080,2080,2080,0
20240108,101100,10448045,2080,2080,2080,2080,0
20240108,101000,10448045,2080,2080,2080,2080,0
20240108,100900,10448045,2080,2080,2080,2080,0
20240108,100800,10448045,2080,2080,2080,2080,0
20240108,100700,10448045,2080,2080,2080,2080,0
20240108,100600,10448045,2080,2080,2100,2080,2064
20240108,100500,6154885,2100,2095,2100,2095,1100
20240108,100400,3845425,2095,2080,2095,2080,152
20240108,100300,3529235,2085,2085,2085,2085,0
20240108,100200,3529235,2085,2090,2090,2085,208
20240108,100100,3095455,2095,2095,2095,2095,0
20240108,100000,3095455,2095,2095,2095,2095,0
20240108,095900,3095455,2095,2095,2095,2095,0
20240108,095800,3095455,2095,2095,2095,2095,10
20240108,095700,3074505,2095,2095,2095,2095,0
20240108,095600,3074505,2095,2095,2095,2095,22
20240108,095500,3028415,2095,2095,2095,2095,148
20240108,095400,2718355,2095,2095,2095,2095,0
20240108,095300,2718355,2095,2095,2095,2095,0
20240108,095200,2718355,2095,2095,2095,2095,0
20240108,095100,2718355,2095,2095,2095,2095,0
20240108,095000,2718355,2095,2095,2095,2095,1
20240108,094900,2716260,2095,2095,2095,2095,55
20240108,094800,2601035,2095,2095,2095,2095,4
20240108,094700,2592655,2095,2095,2095,2095,0
20240108,094600,2592655,2095,2095,2095,2095,0
20240108,094500,2592655,2095,2095,2095,2095,0
20240108,094400,2592655,2095,2095,2095,2095,36
20240108,094300,2517235,2095,2095,2095,2095,1
20240108,094200,2515140,2095,2095,2095,2095,0
20240108,094100,2515140,2095,2095,2095,2095,0
20240108,094000,2515140,2095,2095,2095,2095,0
20240108,093900,2515140,2095,2095,2095,2095,0
20240108,093800,2515140,2095,2095,2095,2095,0
20240108,093700,2515140,2095,2095,2095,2095,0
20240108,093600,2515140,2095,2095,2095,2095,0
20240108,093500,2515140,2095,2095,2095,2095,201
20240108,093400,2094045,2090,2090,2090,2090,0
20240108,093300,2094045,2090,2090,2090,2090,4
20240108,093200,2085685,2095,2095,2095,2095,0
20240108,093100,2085685,2095,2095,2095,2095,0
20240108,093000,2085685,2095,2095,2095,2095,10
20240108,092900,2064735,2095,2095,2095,2095,1
20240108,092800,2062640,2100,2100,2100,2100,0
20240108,092700,2062640,2100,2100,2100,2100,0
20240108,092600,2062640,2100,2100,2100,2100,0
20240108,092500,2062640,2100,2100,2100,2100,0
20240108,092400,2062640,2100,2100,2100,2100,1
20240108,092300,2060540,2085,2100,2100,2085,48
20240108,092200,1960445,2100,2100,2100,2100,15
20240108,092100,1928945,2100,2100,2100,2100,0
20240108,092000,1928945,2100,2100,2100,2100,150
20240108,091900,1613945,2100,2100,2100,2100,0
20240108,091800,1613945,2100,2100,2100,2100,0
20240108,091700,1613945,2100,2100,2100,2100,0
20240108,091600,1613945,2100,2100,2100,2100,0
20240108,091500,1613945,2100,2100,2100,2100,0
20240108,091400,1613945,2100,2100,2100,2100,0
20240108,091300,1613945,2100,2100,2100,2100,0
20240108,091200,1613945,2100,2100,2100,2100,0
20240108,091100,1613945,2100,2095,2100,2095,98
20240108,091000,1408230,2100,2100,2100,2100,1
20240108,090900,1406130,2100,2100,2100,2100,1
20240108,090800,1404030,2085,2100,2100,2085,279
20240108,090700,822270,2085,2090,2090,2085,50
20240108,090600,717985,2100,2100,2100,2100,0
20240108,090500,717985,2100,2100,2100,2100,3
20240108,090400,711685,2100,2100,2100,2100,0
20240108,090300,711685,2100,2100,2100,2100,100
20240108,090200,501685,2100,2100,2100,2100,1
20240108,090100,499585,2090,2090,2090,2090,234
20240108,090000,10525,2105,2105,2105,2105,5