KissMeData/341170/min/candle-20240116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240116,211700,36470560,6700,6700,6700,6700,1
20240116,211600,36470560,6700,6700,6700,6700,0
20240116,211500,36470560,6700,6700,6700,6700,0
20240116,211400,36470560,6700,6700,6700,6700,0
20240116,211300,36470560,6700,6700,6700,6700,0
20240116,211200,36470560,6700,6700,6700,6700,0
20240116,211100,36470560,6700,6700,6700,6700,0
20240116,211000,36470560,6700,6700,6700,6700,0
20240116,210900,36470560,6700,6700,6700,6700,0
20240116,210800,36470560,6700,6700,6700,6700,0
20240116,210700,36470560,6700,6700,6700,6700,0
20240116,210600,36470560,6700,6700,6700,6700,0
20240116,210500,36470560,6700,6700,6700,6700,0
20240116,210400,36470560,6700,6700,6700,6700,0
20240116,210300,36470560,6700,6700,6700,6700,0
20240116,210200,36470560,6700,6700,6700,6700,0
20240116,210100,36470560,6700,6700,6700,6700,0
20240116,210000,36470560,6700,6700,6700,6700,0
20240116,205900,36470560,6700,6700,6700,6700,0
20240116,205800,36470560,6700,6700,6700,6700,0
20240116,205700,36470560,6700,6700,6700,6700,0
20240116,205600,36470560,6700,6700,6700,6700,0
20240116,205500,36470560,6700,6700,6700,6700,0
20240116,205400,36470560,6700,6700,6700,6700,0
20240116,205300,36470560,6700,6700,6700,6700,0
20240116,205200,36470560,6700,6700,6700,6700,0
20240116,205100,36470560,6700,6700,6700,6700,0
20240116,205000,36470560,6700,6700,6700,6700,0
20240116,204900,36470560,6700,6700,6700,6700,0
20240116,204800,36470560,6700,6700,6700,6700,0
20240116,204700,36470560,6700,6700,6700,6700,1
20240116,204600,36470560,6700,6700,6700,6700,0
20240116,204500,36470560,6700,6700,6700,6700,0
20240116,204400,36470560,6700,6700,6700,6700,0
20240116,204300,36470560,6700,6700,6700,6700,0
20240116,204200,36470560,6700,6700,6700,6700,0
20240116,204100,36470560,6700,6700,6700,6700,0
20240116,204000,36470560,6700,6700,6700,6700,0
20240116,203900,36470560,6700,6700,6700,6700,0
20240116,203800,36470560,6700,6700,6700,6700,0
20240116,203700,36470560,6700,6700,6700,6700,0
20240116,203600,36470560,6700,6700,6700,6700,0
20240116,203500,36470560,6700,6700,6700,6700,0
20240116,203400,36470560,6700,6700,6700,6700,0
20240116,203300,36470560,6700,6700,6700,6700,0
20240116,203200,36470560,6700,6700,6700,6700,0
20240116,203100,36470560,6700,6700,6700,6700,0
20240116,203000,36470560,6700,6700,6700,6700,0
20240116,202900,36470560,6700,6700,6700,6700,0
20240116,202800,36470560,6700,6700,6700,6700,0
20240116,202700,36470560,6700,6700,6700,6700,0
20240116,202600,36470560,6700,6700,6700,6700,0
20240116,202500,36470560,6700,6700,6700,6700,0
20240116,202400,36470560,6700,6700,6700,6700,0
20240116,202300,36470560,6700,6700,6700,6700,0
20240116,202200,36470560,6700,6700,6700,6700,0
20240116,202100,36470560,6700,6700,6700,6700,0
20240116,202000,36470560,6700,6700,6700,6700,0
20240116,201900,36470560,6700,6700,6700,6700,0
20240116,201800,36470560,6700,6700,6700,6700,0
20240116,201700,36470560,6700,6700,6700,6700,1
20240116,201600,36470560,6700,6700,6700,6700,0
20240116,201500,36470560,6700,6700,6700,6700,0
20240116,201400,36470560,6700,6700,6700,6700,0
20240116,201300,36470560,6700,6700,6700,6700,0
20240116,201200,36470560,6700,6700,6700,6700,0
20240116,201100,36470560,6700,6700,6700,6700,0
20240116,201000,36470560,6700,6700,6700,6700,0
20240116,200900,36470560,6700,6700,6700,6700,0
20240116,200800,36470560,6700,6700,6700,6700,0
20240116,200700,36470560,6700,6700,6700,6700,0
20240116,200600,36470560,6700,6700,6700,6700,0
20240116,200500,36470560,6700,6700,6700,6700,0
20240116,200400,36470560,6700,6700,6700,6700,0
20240116,200300,36470560,6700,6700,6700,6700,0
20240116,200200,36470560,6700,6700,6700,6700,0
20240116,200100,36470560,6700,6700,6700,6700,0
20240116,200000,36470560,6700,6700,6700,6700,0
20240116,195900,36470560,6700,6700,6700,6700,0
20240116,195800,36470560,6700,6700,6700,6700,0
20240116,195700,36470560,6700,6700,6700,6700,0
20240116,195600,36470560,6700,6700,6700,6700,0
20240116,195500,36470560,6700,6700,6700,6700,0
20240116,195400,36470560,6700,6700,6700,6700,0
20240116,195300,36470560,6700,6700,6700,6700,0
20240116,195200,36470560,6700,6700,6700,6700,0
20240116,195100,36470560,6700,6700,6700,6700,0
20240116,195000,36470560,6700,6700,6700,6700,0
20240116,194900,36470560,6700,6700,6700,6700,0
20240116,194800,36470560,6700,6700,6700,6700,0
20240116,194700,36470560,6700,6700,6700,6700,1
20240116,194600,36470560,6700,6700,6700,6700,0
20240116,194500,36470560,6700,6700,6700,6700,0
20240116,194400,36470560,6700,6700,6700,6700,0
20240116,194300,36470560,6700,6700,6700,6700,0
20240116,194200,36470560,6700,6700,6700,6700,0
20240116,194100,36470560,6700,6700,6700,6700,0
20240116,194000,36470560,6700,6700,6700,6700,0
20240116,193900,36470560,6700,6700,6700,6700,0
20240116,193800,36470560,6700,6700,6700,6700,0
20240116,193700,36470560,6700,6700,6700,6700,0
20240116,193600,36470560,6700,6700,6700,6700,0
20240116,193500,36470560,6700,6700,6700,6700,0
20240116,193400,36470560,6700,6700,6700,6700,0
20240116,193300,36470560,6700,6700,6700,6700,0
20240116,193200,36470560,6700,6700,6700,6700,0
20240116,193100,36470560,6700,6700,6700,6700,0
20240116,193000,36470560,6700,6700,6700,6700,0
20240116,192900,36470560,6700,6700,6700,6700,0
20240116,192800,36470560,6700,6700,6700,6700,0
20240116,192700,36470560,6700,6700,6700,6700,0
20240116,192600,36470560,6700,6700,6700,6700,0
20240116,192500,36470560,6700,6700,6700,6700,0
20240116,192400,36470560,6700,6700,6700,6700,0
20240116,192300,36470560,6700,6700,6700,6700,0
20240116,192200,36470560,6700,6700,6700,6700,0
20240116,192100,36470560,6700,6700,6700,6700,0
20240116,192000,36470560,6700,6700,6700,6700,0
20240116,191900,36470560,6700,6700,6700,6700,0
20240116,191800,36470560,6700,6700,6700,6700,0
20240116,191700,36470560,6700,6700,6700,6700,1
20240116,191600,36470560,6700,6700,6700,6700,0
20240116,191500,36470560,6700,6700,6700,6700,0
20240116,191400,36470560,6700,6700,6700,6700,0
20240116,191300,36470560,6700,6700,6700,6700,0
20240116,191200,36470560,6700,6700,6700,6700,0
20240116,191100,36470560,6700,6700,6700,6700,0
20240116,191000,36470560,6700,6700,6700,6700,0
20240116,190900,36470560,6700,6700,6700,6700,0
20240116,190800,36470560,6700,6700,6700,6700,0
20240116,190700,36470560,6700,6700,6700,6700,0
20240116,190600,36470560,6700,6700,6700,6700,0
20240116,190500,36470560,6700,6700,6700,6700,0
20240116,190400,36470560,6700,6700,6700,6700,0
20240116,190300,36470560,6700,6700,6700,6700,0
20240116,190200,36470560,6700,6700,6700,6700,0
20240116,190100,36470560,6700,6700,6700,6700,0
20240116,190000,36470560,6700,6700,6700,6700,0
20240116,185900,36470560,6700,6700,6700,6700,0
20240116,185800,36470560,6700,6700,6700,6700,0
20240116,185700,36470560,6700,6700,6700,6700,0
20240116,185600,36470560,6700,6700,6700,6700,0
20240116,185500,36470560,6700,6700,6700,6700,0
20240116,185400,36470560,6700,6700,6700,6700,0
20240116,185300,36470560,6700,6700,6700,6700,0
20240116,185200,36470560,6700,6700,6700,6700,0
20240116,185100,36470560,6700,6700,6700,6700,0
20240116,185000,36470560,6700,6700,6700,6700,0
20240116,184900,36470560,6700,6700,6700,6700,0
20240116,184800,36470560,6700,6700,6700,6700,0
20240116,184700,36470560,6700,6700,6700,6700,1
20240116,184600,36470560,6700,6700,6700,6700,0
20240116,184500,36470560,6700,6700,6700,6700,0
20240116,184400,36470560,6700,6700,6700,6700,0
20240116,184300,36470560,6700,6700,6700,6700,0
20240116,184200,36470560,6700,6700,6700,6700,0
20240116,184100,36470560,6700,6700,6700,6700,0
20240116,184000,36470560,6700,6700,6700,6700,0
20240116,183900,36470560,6700,6700,6700,6700,0
20240116,183800,36470560,6700,6700,6700,6700,0
20240116,183700,36470560,6700,6700,6700,6700,0
20240116,183600,36470560,6700,6700,6700,6700,0
20240116,183500,36470560,6700,6700,6700,6700,0
20240116,183400,36470560,6700,6700,6700,6700,0
20240116,183300,36470560,6700,6700,6700,6700,0
20240116,183200,36470560,6700,6700,6700,6700,0
20240116,183100,36470560,6700,6700,6700,6700,0
20240116,183000,36470560,6700,6700,6700,6700,0
20240116,182900,36470560,6700,6700,6700,6700,0
20240116,182800,36470560,6700,6700,6700,6700,0
20240116,182700,36470560,6700,6700,6700,6700,0
20240116,182600,36470560,6700,6700,6700,6700,0
20240116,182500,36470560,6700,6700,6700,6700,0
20240116,182400,36470560,6700,6700,6700,6700,0
20240116,182300,36470560,6700,6700,6700,6700,0
20240116,182200,36470560,6700,6700,6700,6700,0
20240116,182100,36470560,6700,6700,6700,6700,0
20240116,182000,36470560,6700,6700,6700,6700,0
20240116,181900,36470560,6700,6700,6700,6700,0
20240116,181800,36470560,6700,6700,6700,6700,0
20240116,181700,36470560,6700,6700,6700,6700,1
20240116,181600,36470560,6700,6700,6700,6700,0
20240116,181500,36470560,6700,6700,6700,6700,0
20240116,181400,36470560,6700,6700,6700,6700,0
20240116,181300,36470560,6700,6700,6700,6700,0
20240116,181200,36470560,6700,6700,6700,6700,0
20240116,181100,36470560,6700,6700,6700,6700,0
20240116,181000,36470560,6700,6700,6700,6700,0
20240116,180900,36470560,6700,6700,6700,6700,0
20240116,180800,36470560,6700,6700,6700,6700,0
20240116,180700,36470560,6700,6700,6700,6700,0
20240116,180600,36470560,6700,6700,6700,6700,0
20240116,180500,36470560,6700,6700,6700,6700,0
20240116,180400,36470560,6700,6700,6700,6700,0
20240116,180300,36470560,6700,6700,6700,6700,0
20240116,180200,36470560,6700,6700,6700,6700,0
20240116,180100,36470560,6700,6700,6700,6700,0
20240116,180000,36470560,6700,6700,6700,6700,0
20240116,175900,36470560,6700,6700,6700,6700,0
20240116,175800,36470560,6700,6700,6700,6700,0
20240116,175700,36470560,6700,6700,6700,6700,0
20240116,175600,36470560,6700,6700,6700,6700,0
20240116,175500,36470560,6700,6700,6700,6700,0
20240116,175400,36470560,6700,6700,6700,6700,0
20240116,175300,36470560,6700,6700,6700,6700,0
20240116,175200,36470560,6700,6700,6700,6700,0
20240116,175100,36470560,6700,6700,6700,6700,0
20240116,175000,36470560,6700,6700,6700,6700,0
20240116,174900,36470560,6700,6700,6700,6700,0
20240116,174800,36470560,6700,6700,6700,6700,0
20240116,174700,36470560,6700,6700,6700,6700,1
20240116,174600,36470560,6700,6700,6700,6700,0
20240116,174500,36470560,6700,6700,6700,6700,0
20240116,174400,36470560,6700,6700,6700,6700,0
20240116,174300,36470560,6700,6700,6700,6700,0
20240116,174200,36470560,6700,6700,6700,6700,0
20240116,174100,36470560,6700,6700,6700,6700,0
20240116,174000,36470560,6700,6700,6700,6700,0
20240116,173900,36470560,6700,6700,6700,6700,0
20240116,173800,36470560,6700,6700,6700,6700,0
20240116,173700,36470560,6700,6700,6700,6700,0
20240116,173600,36470560,6700,6700,6700,6700,0
20240116,173500,36470560,6700,6700,6700,6700,0
20240116,173400,36470560,6700,6700,6700,6700,0
20240116,173300,36470560,6700,6700,6700,6700,0
20240116,173200,36470560,6700,6700,6700,6700,0
20240116,173100,36470560,6700,6700,6700,6700,0
20240116,173000,36470560,6700,6700,6700,6700,0
20240116,172900,36470560,6700,6700,6700,6700,0
20240116,172800,36470560,6700,6700,6700,6700,0
20240116,172700,36470560,6700,6700,6700,6700,0
20240116,172600,36470560,6700,6700,6700,6700,0
20240116,172500,36470560,6700,6700,6700,6700,0
20240116,172400,36470560,6700,6700,6700,6700,0
20240116,172300,36470560,6700,6700,6700,6700,0
20240116,172200,36470560,6700,6700,6700,6700,0
20240116,172100,36470560,6700,6700,6700,6700,0
20240116,172000,36470560,6700,6700,6700,6700,0
20240116,171900,36470560,6700,6700,6700,6700,0
20240116,171800,36470560,6700,6700,6700,6700,0
20240116,171700,36470560,6700,6700,6700,6700,1
20240116,171600,36470560,6700,6700,6700,6700,0
20240116,171500,36470560,6700,6700,6700,6700,0
20240116,171400,36470560,6700,6700,6700,6700,0
20240116,171300,36470560,6700,6700,6700,6700,0
20240116,171200,36470560,6700,6700,6700,6700,0
20240116,171100,36470560,6700,6700,6700,6700,0
20240116,171000,36470560,6700,6700,6700,6700,0
20240116,170900,36470560,6700,6700,6700,6700,0
20240116,170800,36470560,6700,6700,6700,6700,0
20240116,170700,36470560,6700,6700,6700,6700,0
20240116,170600,36470560,6700,6700,6700,6700,0
20240116,170500,36470560,6700,6700,6700,6700,0
20240116,170400,36470560,6700,6700,6700,6700,0
20240116,170300,36470560,6700,6700,6700,6700,0
20240116,170200,36470560,6700,6700,6700,6700,0
20240116,170100,36470560,6700,6700,6700,6700,0
20240116,170000,36470560,6700,6700,6700,6700,0
20240116,165900,36470560,6700,6700,6700,6700,0
20240116,165800,36470560,6700,6700,6700,6700,0
20240116,165700,36470560,6700,6700,6700,6700,0
20240116,165600,36470560,6700,6700,6700,6700,0
20240116,165500,36470560,6700,6700,6700,6700,0
20240116,165400,36470560,6700,6700,6700,6700,0
20240116,165300,36470560,6700,6700,6700,6700,0
20240116,165200,36470560,6700,6700,6700,6700,0
20240116,165100,36470560,6700,6700,6700,6700,0
20240116,165000,36470560,6700,6700,6700,6700,0
20240116,164900,36470560,6700,6700,6700,6700,0
20240116,164800,36470560,6700,6700,6700,6700,0
20240116,164700,36470560,6700,6700,6700,6700,1
20240116,164600,36470560,6700,6700,6700,6700,0
20240116,164500,36470560,6700,6700,6700,6700,0
20240116,164400,36470560,6700,6700,6700,6700,0
20240116,164300,36470560,6700,6700,6700,6700,0
20240116,164200,36470560,6700,6700,6700,6700,0
20240116,164100,36470560,6700,6700,6700,6700,0
20240116,164000,36470560,6700,6700,6700,6700,0
20240116,163900,36470560,6700,6700,6700,6700,0
20240116,163800,36470560,6700,6700,6700,6700,0
20240116,163700,36470560,6700,6700,6700,6700,0
20240116,163600,36470560,6700,6700,6700,6700,0
20240116,163500,36470560,6700,6700,6700,6700,0
20240116,163400,36470560,6700,6700,6700,6700,0
20240116,163300,36470560,6700,6700,6700,6700,0
20240116,163200,36470560,6700,6700,6700,6700,0
20240116,163100,36470560,6700,6700,6700,6700,0
20240116,163000,36470560,6700,6700,6700,6700,0
20240116,162900,36470560,6700,6700,6700,6700,0
20240116,162800,36470560,6700,6700,6700,6700,0
20240116,162700,36470560,6700,6700,6700,6700,0
20240116,162600,36470560,6700,6700,6700,6700,0
20240116,162500,36470560,6700,6700,6700,6700,0
20240116,162400,36470560,6700,6700,6700,6700,0
20240116,162300,36470560,6700,6700,6700,6700,0
20240116,162200,36470560,6700,6700,6700,6700,0
20240116,162100,36470560,6700,6700,6700,6700,0
20240116,162000,36470560,6700,6700,6700,6700,0
20240116,161900,36470560,6700,6700,6700,6700,0
20240116,161800,36470560,6700,6700,6700,6700,0
20240116,161700,36470560,6700,6700,6700,6700,1
20240116,161600,36470560,6700,6700,6700,6700,0
20240116,161500,36470560,6700,6700,6700,6700,0
20240116,161400,36470560,6700,6700,6700,6700,0
20240116,161300,36470560,6700,6700,6700,6700,0
20240116,161200,36470560,6700,6700,6700,6700,0
20240116,161100,36470560,6700,6700,6700,6700,0
20240116,161000,36470560,6700,6700,6700,6700,0
20240116,160900,36470560,6700,6700,6700,6700,0
20240116,160800,36470560,6700,6700,6700,6700,0
20240116,160700,36470560,6700,6700,6700,6700,0
20240116,160600,36470560,6700,6700,6700,6700,0
20240116,160500,36470560,6700,6700,6700,6700,0
20240116,160400,36470560,6700,6700,6700,6700,0
20240116,160300,36470560,6700,6700,6700,6700,0
20240116,160200,36470560,6700,6700,6700,6700,0
20240116,160100,36470560,6700,6700,6700,6700,0
20240116,160000,36470560,6700,6700,6700,6700,0
20240116,155900,36470560,6700,6700,6700,6700,0
20240116,155800,36470560,6700,6700,6700,6700,0
20240116,155700,36470560,6700,6700,6700,6700,0
20240116,155600,36470560,6700,6700,6700,6700,0
20240116,155500,36470560,6700,6700,6700,6700,0
20240116,155400,36470560,6700,6700,6700,6700,0
20240116,155300,36470560,6700,6700,6700,6700,0
20240116,155200,36470560,6700,6700,6700,6700,0
20240116,155100,36470560,6700,6700,6700,6700,0
20240116,155000,36470560,6700,6700,6700,6700,0
20240116,154900,36470560,6700,6700,6700,6700,0
20240116,154800,36470560,6700,6700,6700,6700,0
20240116,154700,36470560,6700,6700,6700,6700,1
20240116,154600,36470560,6700,6700,6700,6700,0
20240116,154500,36470560,6700,6700,6700,6700,0
20240116,154400,36470560,6700,6700,6700,6700,0
20240116,154300,36470560,6700,6700,6700,6700,0
20240116,154200,36470560,6700,6700,6700,6700,0
20240116,154100,36470560,6700,6700,6700,6700,0
20240116,154000,36470560,6700,6700,6700,6700,0
20240116,153900,36470560,6700,6700,6700,6700,0
20240116,153800,36470560,6700,6700,6700,6700,0
20240116,153700,36470560,6700,6700,6700,6700,0
20240116,153600,36470560,6700,6700,6700,6700,0
20240116,153500,36470560,6700,6700,6700,6700,0
20240116,153400,36470560,6700,6700,6700,6700,0
20240116,153300,36470560,6700,6700,6700,6700,0
20240116,153200,36470560,6700,6700,6700,6700,0
20240116,153100,36470560,6700,6700,6700,6700,0
20240116,153000,36470560,6700,6700,6700,6700,0
20240116,152900,36470560,6700,6700,6700,6700,0
20240116,152800,36470560,6700,6700,6700,6700,0
20240116,152700,36470560,6700,6700,6700,6700,0
20240116,152600,36470560,6700,6700,6700,6700,0
20240116,152500,36470560,6700,6700,6700,6700,0
20240116,152400,36470560,6700,6700,6700,6700,0
20240116,152300,36470560,6700,6700,6700,6700,0
20240116,152200,36470560,6700,6700,6700,6700,0
20240116,152100,36470560,6700,6700,6700,6700,0
20240116,152000,36470560,6700,6700,6700,6700,0
20240116,151900,36470560,6700,6700,6700,6700,0
20240116,151800,36470560,6700,6700,6700,6700,0
20240116,151700,36470560,6700,6700,6700,6700,0
20240116,151600,36470560,6700,6700,6700,6700,0
20240116,151500,36470560,6700,6700,6700,6700,0
20240116,151400,36470560,6700,6700,6700,6700,0
20240116,151300,36470560,6700,6700,6700,6700,1
20240116,151200,36463860,6700,6700,6700,6700,0
20240116,151100,36463860,6700,6700,6700,6700,0
20240116,151000,36463860,6700,6680,6700,6680,487
20240116,150900,33204960,6700,6700,6700,6700,0
20240116,150800,33204960,6700,6700,6700,6700,0
20240116,150700,33204960,6700,6700,6700,6700,0
20240116,150600,33204960,6700,6700,6700,6700,0
20240116,150500,33204960,6700,6700,6700,6700,0
20240116,150400,33204960,6700,6700,6700,6700,0
20240116,150300,33204960,6700,6700,6700,6700,0
20240116,150200,33204960,6700,6700,6700,6700,0
20240116,150100,33204960,6700,6700,6700,6700,0
20240116,150000,33204960,6700,6700,6700,6700,0
20240116,145900,33204960,6700,6700,6700,6700,0
20240116,145800,33204960,6700,6700,6700,6700,0
20240116,145700,33204960,6700,6700,6700,6700,0
20240116,145600,33204960,6700,6700,6700,6700,0
20240116,145500,33204960,6700,6700,6700,6700,0
20240116,145400,33204960,6700,6700,6700,6700,0
20240116,145300,33204960,6700,6700,6700,6700,0
20240116,145200,33204960,6700,6700,6700,6700,0
20240116,145100,33204960,6700,6700,6700,6700,0
20240116,145000,33204960,6700,6700,6700,6700,0
20240116,144900,33204960,6700,6700,6700,6700,0
20240116,144800,33204960,6700,6700,6700,6700,0
20240116,144700,33204960,6700,6700,6700,6700,0
20240116,144600,33204960,6700,6700,6700,6700,0
20240116,144500,33204960,6700,6700,6700,6700,0
20240116,144400,33204960,6700,6700,6700,6700,0
20240116,144300,33204960,6700,6700,6700,6700,0
20240116,144200,33204960,6700,6700,6700,6700,0
20240116,144100,33204960,6700,6700,6700,6700,0
20240116,144000,33204960,6700,6700,6700,6700,0
20240116,143900,33204960,6700,6700,6700,6700,0
20240116,143800,33204960,6700,6700,6700,6700,0
20240116,143700,33204960,6700,6700,6700,6700,0
20240116,143600,33204960,6700,6700,6700,6700,0
20240116,143500,33204960,6700,6700,6700,6700,0
20240116,143400,33204960,6700,6700,6700,6700,0
20240116,143300,33204960,6700,6700,6700,6700,0
20240116,143200,33204960,6700,6700,6700,6700,0
20240116,143100,33204960,6700,6700,6700,6700,0
20240116,143000,33204960,6700,6700,6700,6700,0
20240116,142900,33204960,6700,6700,6700,6700,0
20240116,142800,33204960,6700,6700,6700,6700,0
20240116,142700,33204960,6700,6700,6700,6700,0
20240116,142600,33204960,6700,6700,6700,6700,0
20240116,142500,33204960,6700,6700,6700,6700,0
20240116,142400,33204960,6700,6700,6700,6700,0
20240116,142300,33204960,6700,6700,6700,6700,0
20240116,142200,33204960,6700,6700,6700,6700,0
20240116,142100,33204960,6700,6700,6700,6700,0
20240116,142000,33204960,6700,6700,6700,6700,0
20240116,141900,33204960,6700,6700,6700,6700,0
20240116,141800,33204960,6700,6700,6700,6700,0
20240116,141700,33204960,6700,6700,6700,6700,0
20240116,141600,33204960,6700,6700,6700,6700,0
20240116,141500,33204960,6700,6700,6700,6700,0
20240116,141400,33204960,6700,6700,6700,6700,0
20240116,141300,33204960,6700,6700,6700,6700,0
20240116,141200,33204960,6700,6700,6700,6700,0
20240116,141100,33204960,6700,6700,6700,6700,0
20240116,141000,33204960,6700,6700,6700,6700,0
20240116,140900,33204960,6700,6700,6700,6700,0
20240116,140800,33204960,6700,6700,6700,6700,0
20240116,140700,33204960,6700,6700,6700,6700,0
20240116,140600,33204960,6700,6700,6700,6700,0
20240116,140500,33204960,6700,6700,6700,6700,0
20240116,140400,33204960,6700,6700,6700,6700,0
20240116,140300,33204960,6700,6700,6700,6700,0
20240116,140200,33204960,6700,6700,6700,6700,0
20240116,140100,33204960,6700,6700,6700,6700,0
20240116,140000,33204960,6700,6700,6700,6700,0
20240116,135900,33204960,6700,6700,6700,6700,0
20240116,135800,33204960,6700,6700,6700,6700,0
20240116,135700,33204960,6700,6700,6700,6700,0
20240116,135600,33204960,6700,6700,6700,6700,0
20240116,135500,33204960,6700,6700,6700,6700,0
20240116,135400,33204960,6700,6700,6700,6700,0
20240116,135300,33204960,6700,6700,6700,6700,0
20240116,135200,33204960,6700,6700,6700,6700,0
20240116,135100,33204960,6700,6700,6700,6700,0
20240116,135000,33204960,6700,6700,6700,6700,0
20240116,134900,33204960,6700,6700,6700,6700,0
20240116,134800,33204960,6700,6700,6700,6700,0
20240116,134700,33204960,6700,6700,6700,6700,0
20240116,134600,33204960,6700,6700,6700,6700,0
20240116,134500,33204960,6700,6700,6700,6700,0
20240116,134400,33204960,6700,6700,6700,6700,0
20240116,134300,33204960,6700,6700,6700,6700,0
20240116,134200,33204960,6700,6700,6700,6700,0
20240116,134100,33204960,6700,6700,6700,6700,0
20240116,134000,33204960,6700,6700,6700,6700,0
20240116,133900,33204960,6700,6700,6700,6700,0
20240116,133800,33204960,6700,6700,6700,6700,0
20240116,133700,33204960,6700,6700,6700,6700,0
20240116,133600,33204960,6700,6700,6700,6700,0
20240116,133500,33204960,6700,6700,6700,6700,0
20240116,133400,33204960,6700,6700,6700,6700,0
20240116,133300,33204960,6700,6700,6700,6700,0
20240116,133200,33204960,6700,6700,6700,6700,0
20240116,133100,33204960,6700,6700,6700,6700,0
20240116,133000,33204960,6700,6700,6700,6700,0
20240116,132900,33204960,6700,6700,6700,6700,0
20240116,132800,33204960,6700,6700,6700,6700,0
20240116,132700,33204960,6700,6700,6700,6700,0
20240116,132600,33204960,6700,6700,6700,6700,0
20240116,132500,33204960,6700,6700,6700,6700,0
20240116,132400,33204960,6700,6700,6700,6700,0
20240116,132300,33204960,6700,6700,6700,6700,0
20240116,132200,33204960,6700,6700,6700,6700,0
20240116,132100,33204960,6700,6700,6700,6700,0
20240116,132000,33204960,6700,6700,6700,6700,0
20240116,131900,33204960,6700,6700,6700,6700,0
20240116,131800,33204960,6700,6700,6700,6700,0
20240116,131700,33204960,6700,6700,6700,6700,0
20240116,131600,33204960,6700,6700,6700,6700,0
20240116,131500,33204960,6700,6700,6700,6700,0
20240116,131400,33204960,6700,6700,6700,6700,0
20240116,131300,33204960,6700,6700,6700,6700,0
20240116,131200,33204960,6700,6700,6700,6700,0
20240116,131100,33204960,6700,6700,6700,6700,0
20240116,131000,33204960,6700,6700,6700,6700,0
20240116,130900,33204960,6700,6700,6700,6700,0
20240116,130800,33204960,6700,6700,6700,6700,0
20240116,130700,33204960,6700,6700,6700,6700,0
20240116,130600,33204960,6700,6700,6700,6700,0
20240116,130500,33204960,6700,6700,6700,6700,0
20240116,130400,33204960,6700,6700,6700,6700,0
20240116,130300,33204960,6700,6700,6700,6700,0
20240116,130200,33204960,6700,6700,6700,6700,0
20240116,130100,33204960,6700,6700,6700,6700,0
20240116,130000,33204960,6700,6700,6700,6700,0
20240116,125900,33204960,6700,6700,6700,6700,0
20240116,125800,33204960,6700,6700,6700,6700,0
20240116,125700,33204960,6700,6700,6700,6700,0
20240116,125600,33204960,6700,6700,6700,6700,0
20240116,125500,33204960,6700,6700,6700,6700,0
20240116,125400,33204960,6700,6700,6700,6700,0
20240116,125300,33204960,6700,6700,6700,6700,0
20240116,125200,33204960,6700,6700,6700,6700,0
20240116,125100,33204960,6700,6700,6700,6700,0
20240116,125000,33204960,6700,6700,6700,6700,0
20240116,124900,33204960,6700,6700,6700,6700,0
20240116,124800,33204960,6700,6700,6700,6700,0
20240116,124700,33204960,6700,6700,6700,6700,0
20240116,124600,33204960,6700,6700,6700,6700,0
20240116,124500,33204960,6700,6700,6700,6700,0
20240116,124400,33204960,6700,6700,6700,6700,0
20240116,124300,33204960,6700,6700,6700,6700,0
20240116,124200,33204960,6700,6700,6700,6700,0
20240116,124100,33204960,6700,6700,6700,6700,0
20240116,124000,33204960,6700,6700,6700,6700,0
20240116,123900,33204960,6700,6700,6700,6700,0
20240116,123800,33204960,6700,6700,6700,6700,0
20240116,123700,33204960,6700,6700,6700,6700,0
20240116,123600,33204960,6700,6700,6700,6700,0
20240116,123500,33204960,6700,6700,6700,6700,0
20240116,123400,33204960,6700,6700,6700,6700,0
20240116,123300,33204960,6700,6700,6700,6700,0
20240116,123200,33204960,6700,6700,6700,6700,0
20240116,123100,33204960,6700,6700,6700,6700,0
20240116,123000,33204960,6700,6700,6700,6700,0
20240116,122900,33204960,6700,6700,6700,6700,0
20240116,122800,33204960,6700,6700,6700,6700,0
20240116,122700,33204960,6700,6700,6700,6700,0
20240116,122600,33204960,6700,6700,6700,6700,0
20240116,122500,33204960,6700,6700,6700,6700,0
20240116,122400,33204960,6700,6700,6700,6700,0
20240116,122300,33204960,6700,6700,6700,6700,0
20240116,122200,33204960,6700,6700,6700,6700,0
20240116,122100,33204960,6700,6700,6700,6700,0
20240116,122000,33204960,6700,6700,6700,6700,0
20240116,121900,33204960,6700,6700,6700,6700,0
20240116,121800,33204960,6700,6700,6700,6700,0
20240116,121700,33204960,6700,6700,6700,6700,0
20240116,121600,33204960,6700,6700,6700,6700,0
20240116,121500,33204960,6700,6700,6700,6700,0
20240116,121400,33204960,6700,6700,6700,6700,0
20240116,121300,33204960,6700,6700,6700,6700,0
20240116,121200,33204960,6700,6700,6700,6700,0
20240116,121100,33204960,6700,6700,6700,6700,0
20240116,121000,33204960,6700,6700,6700,6700,0
20240116,120900,33204960,6700,6700,6700,6700,0
20240116,120800,33204960,6700,6700,6700,6700,0
20240116,120700,33204960,6700,6700,6700,6700,0
20240116,120600,33204960,6700,6700,6700,6700,0
20240116,120500,33204960,6700,6700,6700,6700,0
20240116,120400,33204960,6700,6700,6700,6700,0
20240116,120300,33204960,6700,6700,6700,6700,0
20240116,120200,33204960,6700,6700,6700,6700,0
20240116,120100,33204960,6700,6700,6700,6700,0
20240116,120000,33204960,6700,6700,6700,6700,0
20240116,115900,33204960,6700,6700,6700,6700,0
20240116,115800,33204960,6700,6700,6700,6700,0
20240116,115700,33204960,6700,6700,6700,6700,0
20240116,115600,33204960,6700,6700,6700,6700,0
20240116,115500,33204960,6700,6700,6700,6700,0
20240116,115400,33204960,6700,6700,6700,6700,0
20240116,115300,33204960,6700,6700,6700,6700,1
20240116,115200,33198260,6680,6680,6680,6680,0
20240116,115100,33198260,6680,6680,6680,6680,0
20240116,115000,33198260,6680,6680,6680,6680,0
20240116,114900,33198260,6680,6680,6680,6680,0
20240116,114800,33198260,6680,6680,6680,6680,0
20240116,114700,33198260,6680,6680,6680,6680,0
20240116,114600,33198260,6680,6680,6680,6680,0
20240116,114500,33198260,6680,6680,6680,6680,0
20240116,114400,33198260,6680,6680,6680,6680,0
20240116,114300,33198260,6680,6680,6680,6680,0
20240116,114200,33198260,6680,6680,6680,6680,0
20240116,114100,33198260,6680,6680,6680,6680,0
20240116,114000,33198260,6680,6680,6680,6680,0
20240116,113900,33198260,6680,6680,6680,6680,0
20240116,113800,33198260,6680,6680,6680,6680,0
20240116,113700,33198260,6680,6680,6680,6680,0
20240116,113600,33198260,6680,6680,6680,6680,0
20240116,113500,33198260,6680,6680,6680,6680,0
20240116,113400,33198260,6680,6680,6680,6680,0
20240116,113300,33198260,6680,6680,6680,6680,0
20240116,113200,33198260,6680,6680,6680,6680,0
20240116,113100,33198260,6680,6680,6680,6680,0
20240116,113000,33198260,6680,6680,6680,6680,10
20240116,112900,33131460,6680,6660,6680,6660,4500
20240116,112800,3078940,6510,6510,6510,6510,0
20240116,112700,3078940,6510,6510,6510,6510,0
20240116,112600,3078940,6510,6510,6510,6510,0
20240116,112500,3078940,6510,6510,6510,6510,0
20240116,112400,3078940,6510,6510,6510,6510,0
20240116,112300,3078940,6510,6510,6510,6510,0
20240116,112200,3078940,6510,6510,6510,6510,0
20240116,112100,3078940,6510,6510,6510,6510,0
20240116,112000,3078940,6510,6510,6510,6510,0
20240116,111900,3078940,6510,6510,6510,6510,0
20240116,111800,3078940,6510,6510,6510,6510,0
20240116,111700,3078940,6510,6510,6510,6510,0
20240116,111600,3078940,6510,6510,6510,6510,0
20240116,111500,3078940,6510,6510,6510,6510,0
20240116,111400,3078940,6510,6510,6510,6510,0
20240116,111300,3078940,6510,6510,6510,6510,0
20240116,111200,3078940,6510,6510,6510,6510,0
20240116,111100,3078940,6510,6510,6510,6510,0
20240116,111000,3078940,6510,6510,6510,6510,0
20240116,110900,3078940,6510,6510,6510,6510,0
20240116,110800,3078940,6510,6510,6510,6510,0
20240116,110700,3078940,6510,6510,6510,6510,0
20240116,110600,3078940,6510,6510,6510,6510,0
20240116,110500,3078940,6510,6510,6510,6510,0
20240116,110400,3078940,6510,6510,6510,6510,0
20240116,110300,3078940,6510,6510,6510,6510,0
20240116,110200,3078940,6510,6510,6510,6510,0
20240116,110100,3078940,6510,6510,6510,6510,0
20240116,110000,3078940,6510,6510,6510,6510,0
20240116,105900,3078940,6510,6510,6510,6510,0
20240116,105800,3078940,6510,6510,6510,6510,0
20240116,105700,3078940,6510,6510,6510,6510,0
20240116,105600,3078940,6510,6510,6510,6510,0
20240116,105500,3078940,6510,6510,6510,6510,0
20240116,105400,3078940,6510,6510,6510,6510,0
20240116,105300,3078940,6510,6510,6510,6510,0
20240116,105200,3078940,6510,6510,6510,6510,0
20240116,105100,3078940,6510,6510,6510,6510,0
20240116,105000,3078940,6510,6510,6510,6510,0
20240116,104900,3078940,6510,6510,6510,6510,0
20240116,104800,3078940,6510,6510,6510,6510,0
20240116,104700,3078940,6510,6510,6510,6510,0
20240116,104600,3078940,6510,6510,6510,6510,0
20240116,104500,3078940,6510,6510,6510,6510,0
20240116,104400,3078940,6510,6520,6520,6510,100
20240116,104300,2427280,6680,6680,6680,6680,0
20240116,104200,2427280,6680,6680,6680,6680,0
20240116,104100,2427280,6680,6680,6680,6680,0
20240116,104000,2427280,6680,6680,6680,6680,0
20240116,103900,2427280,6680,6680,6680,6680,0
20240116,103800,2427280,6680,6680,6680,6680,0
20240116,103700,2427280,6680,6680,6680,6680,0
20240116,103600,2427280,6680,6680,6680,6680,0
20240116,103500,2427280,6680,6680,6680,6680,0
20240116,103400,2427280,6680,6680,6680,6680,0
20240116,103300,2427280,6680,6680,6680,6680,0
20240116,103200,2427280,6680,6680,6680,6680,0
20240116,103100,2427280,6680,6680,6680,6680,0
20240116,103000,2427280,6680,6680,6680,6680,0
20240116,102900,2427280,6680,6680,6680,6680,0
20240116,102800,2427280,6680,6680,6680,6680,0
20240116,102700,2427280,6680,6680,6680,6680,0
20240116,102600,2427280,6680,6680,6680,6680,0
20240116,102500,2427280,6680,6680,6680,6680,0
20240116,102400,2427280,6680,6680,6680,6680,0
20240116,102300,2427280,6680,6680,6680,6680,0
20240116,102200,2427280,6680,6680,6680,6680,0
20240116,102100,2427280,6680,6680,6680,6680,0
20240116,102000,2427280,6680,6680,6680,6680,0
20240116,101900,2427280,6680,6680,6680,6680,0
20240116,101800,2427280,6680,6680,6680,6680,0
20240116,101700,2427280,6680,6680,6680,6680,0
20240116,101600,2427280,6680,6680,6680,6680,0
20240116,101500,2427280,6680,6680,6680,6680,0
20240116,101400,2427280,6680,6680,6680,6680,0
20240116,101300,2427280,6680,6680,6680,6680,0
20240116,101200,2427280,6680,6680,6680,6680,0
20240116,101100,2427280,6680,6680,6680,6680,0
20240116,101000,2427280,6680,6680,6680,6680,0
20240116,100900,2427280,6680,6680,6680,6680,0
20240116,100800,2427280,6680,6680,6680,6680,0
20240116,100700,2427280,6680,6680,6680,6680,0
20240116,100600,2427280,6680,6680,6680,6680,0
20240116,100500,2427280,6680,6680,6680,6680,0
20240116,100400,2427280,6680,6680,6680,6680,0
20240116,100300,2427280,6680,6680,6680,6680,0
20240116,100200,2427280,6680,6680,6680,6680,0
20240116,100100,2427280,6680,6680,6680,6680,0
20240116,100000,2427280,6680,6680,6680,6680,0
20240116,095900,2427280,6680,6680,6680,6680,0
20240116,095800,2427280,6680,6680,6680,6680,0
20240116,095700,2427280,6680,6680,6680,6680,0
20240116,095600,2427280,6680,6680,6680,6680,0
20240116,095500,2427280,6680,6680,6680,6680,0
20240116,095400,2427280,6680,6680,6680,6680,0
20240116,095300,2427280,6680,6680,6680,6680,0
20240116,095200,2427280,6680,6680,6680,6680,0
20240116,095100,2427280,6680,6680,6680,6680,0
20240116,095000,2427280,6680,6680,6680,6680,0
20240116,094900,2427280,6680,6680,6680,6680,0
20240116,094800,2427280,6680,6680,6680,6680,0
20240116,094700,2427280,6680,6680,6680,6680,0
20240116,094600,2427280,6680,6680,6680,6680,0
20240116,094500,2427280,6680,6680,6680,6680,0
20240116,094400,2427280,6680,6680,6680,6680,0
20240116,094300,2427280,6680,6680,6680,6680,0
20240116,094200,2427280,6680,6680,6680,6680,0
20240116,094100,2427280,6680,6680,6680,6680,0
20240116,094000,2427280,6680,6680,6680,6680,0
20240116,093900,2427280,6680,6680,6680,6680,0
20240116,093800,2427280,6680,6680,6680,6680,0
20240116,093700,2427280,6680,6680,6680,6680,0
20240116,093600,2427280,6680,6680,6680,6680,0
20240116,093500,2427280,6680,6680,6680,6680,0
20240116,093400,2427280,6680,6680,6680,6680,0
20240116,093300,2427280,6680,6680,6680,6680,0
20240116,093200,2427280,6680,6680,6680,6680,0
20240116,093100,2427280,6680,6680,6680,6680,0
20240116,093000,2427280,6680,6680,6680,6680,0
20240116,092900,2427280,6680,6680,6680,6680,0
20240116,092800,2427280,6680,6680,6680,6680,0
20240116,092700,2427280,6680,6680,6680,6680,0
20240116,092600,2427280,6680,6680,6680,6680,0
20240116,092500,2427280,6680,6680,6680,6680,0
20240116,092400,2427280,6680,6680,6680,6680,0
20240116,092300,2427280,6680,6680,6680,6680,0
20240116,092200,2427280,6680,6680,6680,6680,0
20240116,092100,2427280,6680,6680,6680,6680,0
20240116,092000,2427280,6680,6680,6680,6680,0
20240116,091900,2427280,6680,6680,6680,6680,0
20240116,091800,2427280,6680,6680,6680,6680,0
20240116,091700,2427280,6680,6680,6680,6680,0
20240116,091600,2427280,6680,6680,6680,6680,0
20240116,091500,2427280,6680,6680,6680,6680,0
20240116,091400,2427280,6680,6680,6680,6680,0
20240116,091300,2427280,6680,6680,6680,6680,0
20240116,091200,2427280,6680,6680,6680,6680,0
20240116,091100,2427280,6680,6680,6680,6680,0
20240116,091000,2427280,6680,6650,6680,6650,365
20240116,090900,0,6680,6680,6680,6680,0
20240116,090800,0,6680,6680,6680,6680,0
20240116,090700,0,6680,6680,6680,6680,0
20240116,090600,0,6680,6680,6680,6680,0
20240116,090500,0,6680,6680,6680,6680,0
20240116,090400,0,6680,6680,6680,6680,0
20240116,090300,0,6680,6680,6680,6680,0
20240116,090200,0,6680,6680,6680,6680,0
20240116,090100,0,6680,6680,6680,6680,0
20240116,090000,0,6680,6680,6680,6680,0