KissMeData/435380/min/candle-20240105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240105,213700,11538795,2090,2090,2090,2090,53
20240105,213600,11538795,2090,2090,2090,2090,0
20240105,213500,11538795,2090,2090,2090,2090,0
20240105,213400,11538795,2090,2090,2090,2090,0
20240105,213300,11538795,2090,2090,2090,2090,0
20240105,213200,11538795,2090,2090,2090,2090,0
20240105,213100,11538795,2090,2090,2090,2090,0
20240105,213000,11538795,2090,2090,2090,2090,0
20240105,212900,11538795,2090,2090,2090,2090,0
20240105,212800,11538795,2090,2090,2090,2090,0
20240105,212700,11538795,2090,2090,2090,2090,0
20240105,212600,11538795,2090,2090,2090,2090,0
20240105,212500,11538795,2090,2090,2090,2090,0
20240105,212400,11538795,2090,2090,2090,2090,0
20240105,212300,11538795,2090,2090,2090,2090,0
20240105,212200,11538795,2090,2090,2090,2090,0
20240105,212100,11538795,2090,2090,2090,2090,0
20240105,212000,11538795,2090,2090,2090,2090,0
20240105,211900,11538795,2090,2090,2090,2090,0
20240105,211800,11538795,2090,2090,2090,2090,0
20240105,211700,11538795,2090,2090,2090,2090,0
20240105,211600,11538795,2090,2090,2090,2090,0
20240105,211500,11538795,2090,2090,2090,2090,0
20240105,211400,11538795,2090,2090,2090,2090,0
20240105,211300,11538795,2090,2090,2090,2090,0
20240105,211200,11538795,2090,2090,2090,2090,0
20240105,211100,11538795,2090,2090,2090,2090,0
20240105,211000,11538795,2090,2090,2090,2090,0
20240105,210900,11538795,2090,2090,2090,2090,0
20240105,210800,11538795,2090,2090,2090,2090,0
20240105,210700,11538795,2090,2090,2090,2090,53
20240105,210600,11538795,2090,2090,2090,2090,0
20240105,210500,11538795,2090,2090,2090,2090,0
20240105,210400,11538795,2090,2090,2090,2090,0
20240105,210300,11538795,2090,2090,2090,2090,0
20240105,210200,11538795,2090,2090,2090,2090,0
20240105,210100,11538795,2090,2090,2090,2090,0
20240105,210000,11538795,2090,2090,2090,2090,0
20240105,205900,11538795,2090,2090,2090,2090,0
20240105,205800,11538795,2090,2090,2090,2090,0
20240105,205700,11538795,2090,2090,2090,2090,0
20240105,205600,11538795,2090,2090,2090,2090,0
20240105,205500,11538795,2090,2090,2090,2090,0
20240105,205400,11538795,2090,2090,2090,2090,0
20240105,205300,11538795,2090,2090,2090,2090,0
20240105,205200,11538795,2090,2090,2090,2090,0
20240105,205100,11538795,2090,2090,2090,2090,0
20240105,205000,11538795,2090,2090,2090,2090,0
20240105,204900,11538795,2090,2090,2090,2090,0
20240105,204800,11538795,2090,2090,2090,2090,0
20240105,204700,11538795,2090,2090,2090,2090,0
20240105,204600,11538795,2090,2090,2090,2090,0
20240105,204500,11538795,2090,2090,2090,2090,0
20240105,204400,11538795,2090,2090,2090,2090,0
20240105,204300,11538795,2090,2090,2090,2090,0
20240105,204200,11538795,2090,2090,2090,2090,0
20240105,204100,11538795,2090,2090,2090,2090,0
20240105,204000,11538795,2090,2090,2090,2090,0
20240105,203900,11538795,2090,2090,2090,2090,0
20240105,203800,11538795,2090,2090,2090,2090,0
20240105,203700,11538795,2090,2090,2090,2090,53
20240105,203600,11538795,2090,2090,2090,2090,0
20240105,203500,11538795,2090,2090,2090,2090,0
20240105,203400,11538795,2090,2090,2090,2090,0
20240105,203300,11538795,2090,2090,2090,2090,0
20240105,203200,11538795,2090,2090,2090,2090,0
20240105,203100,11538795,2090,2090,2090,2090,0
20240105,203000,11538795,2090,2090,2090,2090,0
20240105,202900,11538795,2090,2090,2090,2090,0
20240105,202800,11538795,2090,2090,2090,2090,0
20240105,202700,11538795,2090,2090,2090,2090,0
20240105,202600,11538795,2090,2090,2090,2090,0
20240105,202500,11538795,2090,2090,2090,2090,0
20240105,202400,11538795,2090,2090,2090,2090,0
20240105,202300,11538795,2090,2090,2090,2090,0
20240105,202200,11538795,2090,2090,2090,2090,0
20240105,202100,11538795,2090,2090,2090,2090,0
20240105,202000,11538795,2090,2090,2090,2090,0
20240105,201900,11538795,2090,2090,2090,2090,0
20240105,201800,11538795,2090,2090,2090,2090,0
20240105,201700,11538795,2090,2090,2090,2090,0
20240105,201600,11538795,2090,2090,2090,2090,0
20240105,201500,11538795,2090,2090,2090,2090,0
20240105,201400,11538795,2090,2090,2090,2090,0
20240105,201300,11538795,2090,2090,2090,2090,0
20240105,201200,11538795,2090,2090,2090,2090,0
20240105,201100,11538795,2090,2090,2090,2090,0
20240105,201000,11538795,2090,2090,2090,2090,0
20240105,200900,11538795,2090,2090,2090,2090,0
20240105,200800,11538795,2090,2090,2090,2090,0
20240105,200700,11538795,2090,2090,2090,2090,53
20240105,200600,11538795,2090,2090,2090,2090,0
20240105,200500,11538795,2090,2090,2090,2090,0
20240105,200400,11538795,2090,2090,2090,2090,0
20240105,200300,11538795,2090,2090,2090,2090,0
20240105,200200,11538795,2090,2090,2090,2090,0
20240105,200100,11538795,2090,2090,2090,2090,0
20240105,200000,11538795,2090,2090,2090,2090,0
20240105,195900,11538795,2090,2090,2090,2090,0
20240105,195800,11538795,2090,2090,2090,2090,0
20240105,195700,11538795,2090,2090,2090,2090,0
20240105,195600,11538795,2090,2090,2090,2090,0
20240105,195500,11538795,2090,2090,2090,2090,0
20240105,195400,11538795,2090,2090,2090,2090,0
20240105,195300,11538795,2090,2090,2090,2090,0
20240105,195200,11538795,2090,2090,2090,2090,0
20240105,195100,11538795,2090,2090,2090,2090,0
20240105,195000,11538795,2090,2090,2090,2090,0
20240105,194900,11538795,2090,2090,2090,2090,0
20240105,194800,11538795,2090,2090,2090,2090,0
20240105,194700,11538795,2090,2090,2090,2090,0
20240105,194600,11538795,2090,2090,2090,2090,0
20240105,194500,11538795,2090,2090,2090,2090,0
20240105,194400,11538795,2090,2090,2090,2090,0
20240105,194300,11538795,2090,2090,2090,2090,0
20240105,194200,11538795,2090,2090,2090,2090,0
20240105,194100,11538795,2090,2090,2090,2090,0
20240105,194000,11538795,2090,2090,2090,2090,0
20240105,193900,11538795,2090,2090,2090,2090,0
20240105,193800,11538795,2090,2090,2090,2090,0
20240105,193700,11538795,2090,2090,2090,2090,53
20240105,193600,11538795,2090,2090,2090,2090,0
20240105,193500,11538795,2090,2090,2090,2090,0
20240105,193400,11538795,2090,2090,2090,2090,0
20240105,193300,11538795,2090,2090,2090,2090,0
20240105,193200,11538795,2090,2090,2090,2090,0
20240105,193100,11538795,2090,2090,2090,2090,0
20240105,193000,11538795,2090,2090,2090,2090,0
20240105,192900,11538795,2090,2090,2090,2090,0
20240105,192800,11538795,2090,2090,2090,2090,0
20240105,192700,11538795,2090,2090,2090,2090,0
20240105,192600,11538795,2090,2090,2090,2090,0
20240105,192500,11538795,2090,2090,2090,2090,0
20240105,192400,11538795,2090,2090,2090,2090,0
20240105,192300,11538795,2090,2090,2090,2090,0
20240105,192200,11538795,2090,2090,2090,2090,0
20240105,192100,11538795,2090,2090,2090,2090,0
20240105,192000,11538795,2090,2090,2090,2090,0
20240105,191900,11538795,2090,2090,2090,2090,0
20240105,191800,11538795,2090,2090,2090,2090,0
20240105,191700,11538795,2090,2090,2090,2090,0
20240105,191600,11538795,2090,2090,2090,2090,0
20240105,191500,11538795,2090,2090,2090,2090,0
20240105,191400,11538795,2090,2090,2090,2090,0
20240105,191300,11538795,2090,2090,2090,2090,0
20240105,191200,11538795,2090,2090,2090,2090,0
20240105,191100,11538795,2090,2090,2090,2090,0
20240105,191000,11538795,2090,2090,2090,2090,0
20240105,190900,11538795,2090,2090,2090,2090,0
20240105,190800,11538795,2090,2090,2090,2090,0
20240105,190700,11538795,2090,2090,2090,2090,53
20240105,190600,11538795,2090,2090,2090,2090,0
20240105,190500,11538795,2090,2090,2090,2090,0
20240105,190400,11538795,2090,2090,2090,2090,0
20240105,190300,11538795,2090,2090,2090,2090,0
20240105,190200,11538795,2090,2090,2090,2090,0
20240105,190100,11538795,2090,2090,2090,2090,0
20240105,190000,11538795,2090,2090,2090,2090,0
20240105,185900,11538795,2090,2090,2090,2090,0
20240105,185800,11538795,2090,2090,2090,2090,0
20240105,185700,11538795,2090,2090,2090,2090,0
20240105,185600,11538795,2090,2090,2090,2090,0
20240105,185500,11538795,2090,2090,2090,2090,0
20240105,185400,11538795,2090,2090,2090,2090,0
20240105,185300,11538795,2090,2090,2090,2090,0
20240105,185200,11538795,2090,2090,2090,2090,0
20240105,185100,11538795,2090,2090,2090,2090,0
20240105,185000,11538795,2090,2090,2090,2090,0
20240105,184900,11538795,2090,2090,2090,2090,0
20240105,184800,11538795,2090,2090,2090,2090,0
20240105,184700,11538795,2090,2090,2090,2090,0
20240105,184600,11538795,2090,2090,2090,2090,0
20240105,184500,11538795,2090,2090,2090,2090,0
20240105,184400,11538795,2090,2090,2090,2090,0
20240105,184300,11538795,2090,2090,2090,2090,0
20240105,184200,11538795,2090,2090,2090,2090,0
20240105,184100,11538795,2090,2090,2090,2090,0
20240105,184000,11538795,2090,2090,2090,2090,0
20240105,183900,11538795,2090,2090,2090,2090,0
20240105,183800,11538795,2090,2090,2090,2090,0
20240105,183700,11538795,2090,2090,2090,2090,53
20240105,183600,11538795,2090,2090,2090,2090,0
20240105,183500,11538795,2090,2090,2090,2090,0
20240105,183400,11538795,2090,2090,2090,2090,0
20240105,183300,11538795,2090,2090,2090,2090,0
20240105,183200,11538795,2090,2090,2090,2090,0
20240105,183100,11538795,2090,2090,2090,2090,0
20240105,183000,11538795,2090,2090,2090,2090,0
20240105,182900,11538795,2090,2090,2090,2090,0
20240105,182800,11538795,2090,2090,2090,2090,0
20240105,182700,11538795,2090,2090,2090,2090,0
20240105,182600,11538795,2090,2090,2090,2090,0
20240105,182500,11538795,2090,2090,2090,2090,0
20240105,182400,11538795,2090,2090,2090,2090,0
20240105,182300,11538795,2090,2090,2090,2090,0
20240105,182200,11538795,2090,2090,2090,2090,0
20240105,182100,11538795,2090,2090,2090,2090,0
20240105,182000,11538795,2090,2090,2090,2090,0
20240105,181900,11538795,2090,2090,2090,2090,0
20240105,181800,11538795,2090,2090,2090,2090,0
20240105,181700,11538795,2090,2090,2090,2090,0
20240105,181600,11538795,2090,2090,2090,2090,0
20240105,181500,11538795,2090,2090,2090,2090,0
20240105,181400,11538795,2090,2090,2090,2090,0
20240105,181300,11538795,2090,2090,2090,2090,0
20240105,181200,11538795,2090,2090,2090,2090,0
20240105,181100,11538795,2090,2090,2090,2090,0
20240105,181000,11538795,2090,2090,2090,2090,0
20240105,180900,11538795,2090,2090,2090,2090,0
20240105,180800,11538795,2090,2090,2090,2090,0
20240105,180700,11538795,2090,2090,2090,2090,53
20240105,180600,11538795,2090,2090,2090,2090,0
20240105,180500,11538795,2090,2090,2090,2090,0
20240105,180400,11538795,2090,2090,2090,2090,0
20240105,180300,11538795,2090,2090,2090,2090,0
20240105,180200,11538795,2090,2090,2090,2090,0
20240105,180100,11538795,2090,2090,2090,2090,0
20240105,180000,11538795,2090,2090,2090,2090,0
20240105,175900,11538795,2090,2090,2090,2090,0
20240105,175800,11538795,2090,2090,2090,2090,0
20240105,175700,11538795,2090,2090,2090,2090,0
20240105,175600,11538795,2090,2090,2090,2090,0
20240105,175500,11538795,2090,2090,2090,2090,0
20240105,175400,11538795,2090,2090,2090,2090,0
20240105,175300,11538795,2090,2090,2090,2090,0
20240105,175200,11538795,2090,2090,2090,2090,0
20240105,175100,11538795,2090,2090,2090,2090,0
20240105,175000,11538795,2090,2090,2090,2090,0
20240105,174900,11538795,2090,2090,2090,2090,0
20240105,174800,11538795,2090,2090,2090,2090,0
20240105,174700,11538795,2090,2090,2090,2090,0
20240105,174600,11538795,2090,2090,2090,2090,0
20240105,174500,11538795,2090,2090,2090,2090,0
20240105,174400,11538795,2090,2090,2090,2090,0
20240105,174300,11538795,2090,2090,2090,2090,0
20240105,174200,11538795,2090,2090,2090,2090,0
20240105,174100,11538795,2090,2090,2090,2090,0
20240105,174000,11538795,2090,2090,2090,2090,0
20240105,173900,11538795,2090,2090,2090,2090,0
20240105,173800,11538795,2090,2090,2090,2090,0
20240105,173700,11538795,2090,2090,2090,2090,53
20240105,173600,11538795,2090,2090,2090,2090,0
20240105,173500,11538795,2090,2090,2090,2090,0
20240105,173400,11538795,2090,2090,2090,2090,0
20240105,173300,11538795,2090,2090,2090,2090,0
20240105,173200,11538795,2090,2090,2090,2090,0
20240105,173100,11538795,2090,2090,2090,2090,0
20240105,173000,11538795,2090,2090,2090,2090,0
20240105,172900,11538795,2090,2090,2090,2090,0
20240105,172800,11538795,2090,2090,2090,2090,0
20240105,172700,11538795,2090,2090,2090,2090,0
20240105,172600,11538795,2090,2090,2090,2090,0
20240105,172500,11538795,2090,2090,2090,2090,0
20240105,172400,11538795,2090,2090,2090,2090,0
20240105,172300,11538795,2090,2090,2090,2090,0
20240105,172200,11538795,2090,2090,2090,2090,0
20240105,172100,11538795,2090,2090,2090,2090,0
20240105,172000,11538795,2090,2090,2090,2090,0
20240105,171900,11538795,2090,2090,2090,2090,0
20240105,171800,11538795,2090,2090,2090,2090,0
20240105,171700,11538795,2090,2090,2090,2090,0
20240105,171600,11538795,2090,2090,2090,2090,0
20240105,171500,11538795,2090,2090,2090,2090,0
20240105,171400,11538795,2090,2090,2090,2090,0
20240105,171300,11538795,2090,2090,2090,2090,0
20240105,171200,11538795,2090,2090,2090,2090,0
20240105,171100,11538795,2090,2090,2090,2090,0
20240105,171000,11538795,2090,2090,2090,2090,0
20240105,170900,11538795,2090,2090,2090,2090,0
20240105,170800,11538795,2090,2090,2090,2090,0
20240105,170700,11538795,2090,2090,2090,2090,53
20240105,170600,11538795,2090,2090,2090,2090,0
20240105,170500,11538795,2090,2090,2090,2090,0
20240105,170400,11538795,2090,2090,2090,2090,0
20240105,170300,11538795,2090,2090,2090,2090,0
20240105,170200,11538795,2090,2090,2090,2090,0
20240105,170100,11538795,2090,2090,2090,2090,0
20240105,170000,11538795,2090,2090,2090,2090,0
20240105,165900,11538795,2090,2090,2090,2090,0
20240105,165800,11538795,2090,2090,2090,2090,0
20240105,165700,11538795,2090,2090,2090,2090,0
20240105,165600,11538795,2090,2090,2090,2090,0
20240105,165500,11538795,2090,2090,2090,2090,0
20240105,165400,11538795,2090,2090,2090,2090,0
20240105,165300,11538795,2090,2090,2090,2090,0
20240105,165200,11538795,2090,2090,2090,2090,0
20240105,165100,11538795,2090,2090,2090,2090,0
20240105,165000,11538795,2090,2090,2090,2090,0
20240105,164900,11538795,2090,2090,2090,2090,0
20240105,164800,11538795,2090,2090,2090,2090,0
20240105,164700,11538795,2090,2090,2090,2090,0
20240105,164600,11538795,2090,2090,2090,2090,0
20240105,164500,11538795,2090,2090,2090,2090,0
20240105,164400,11538795,2090,2090,2090,2090,0
20240105,164300,11538795,2090,2090,2090,2090,0
20240105,164200,11538795,2090,2090,2090,2090,0
20240105,164100,11538795,2090,2090,2090,2090,0
20240105,164000,11538795,2090,2090,2090,2090,0
20240105,163900,11538795,2090,2090,2090,2090,0
20240105,163800,11538795,2090,2090,2090,2090,0
20240105,163700,11538795,2090,2090,2090,2090,53
20240105,163600,11538795,2090,2090,2090,2090,0
20240105,163500,11538795,2090,2090,2090,2090,0
20240105,163400,11538795,2090,2090,2090,2090,0
20240105,163300,11538795,2090,2090,2090,2090,0
20240105,163200,11538795,2090,2090,2090,2090,0
20240105,163100,11538795,2090,2090,2090,2090,0
20240105,163000,11538795,2090,2090,2090,2090,0
20240105,162900,11538795,2090,2090,2090,2090,0
20240105,162800,11538795,2090,2090,2090,2090,0
20240105,162700,11538795,2090,2090,2090,2090,0
20240105,162600,11538795,2090,2090,2090,2090,0
20240105,162500,11538795,2090,2090,2090,2090,0
20240105,162400,11538795,2090,2090,2090,2090,0
20240105,162300,11538795,2090,2090,2090,2090,0
20240105,162200,11538795,2090,2090,2090,2090,0
20240105,162100,11538795,2090,2090,2090,2090,0
20240105,162000,11538795,2090,2090,2090,2090,0
20240105,161900,11538795,2090,2090,2090,2090,0
20240105,161800,11538795,2090,2090,2090,2090,0
20240105,161700,11538795,2090,2090,2090,2090,0
20240105,161600,11538795,2090,2090,2090,2090,0
20240105,161500,11538795,2090,2090,2090,2090,0
20240105,161400,11538795,2090,2090,2090,2090,0
20240105,161300,11538795,2090,2090,2090,2090,0
20240105,161200,11538795,2090,2090,2090,2090,0
20240105,161100,11538795,2090,2090,2090,2090,0
20240105,161000,11538795,2090,2090,2090,2090,0
20240105,160900,11538795,2090,2090,2090,2090,0
20240105,160800,11538795,2090,2090,2090,2090,0
20240105,160700,11538795,2090,2090,2090,2090,53
20240105,160600,11538795,2090,2090,2090,2090,0
20240105,160500,11538795,2090,2090,2090,2090,0
20240105,160400,11538795,2090,2090,2090,2090,0
20240105,160300,11538795,2090,2090,2090,2090,0
20240105,160200,11538795,2090,2090,2090,2090,0
20240105,160100,11538795,2090,2090,2090,2090,0
20240105,160000,11538795,2090,2090,2090,2090,0
20240105,155900,11538795,2090,2090,2090,2090,0
20240105,155800,11538795,2090,2090,2090,2090,0
20240105,155700,11538795,2090,2090,2090,2090,0
20240105,155600,11538795,2090,2090,2090,2090,0
20240105,155500,11538795,2090,2090,2090,2090,0
20240105,155400,11538795,2090,2090,2090,2090,0
20240105,155300,11538795,2090,2090,2090,2090,0
20240105,155200,11538795,2090,2090,2090,2090,0
20240105,155100,11538795,2090,2090,2090,2090,0
20240105,155000,11538795,2090,2090,2090,2090,0
20240105,154900,11538795,2090,2090,2090,2090,0
20240105,154800,11538795,2090,2090,2090,2090,0
20240105,154700,11538795,2090,2090,2090,2090,0
20240105,154600,11538795,2090,2090,2090,2090,0
20240105,154500,11538795,2090,2090,2090,2090,0
20240105,154400,11538795,2090,2090,2090,2090,0
20240105,154300,11538795,2090,2090,2090,2090,0
20240105,154200,11538795,2090,2090,2090,2090,0
20240105,154100,11538795,2090,2090,2090,2090,0
20240105,154000,11538795,2090,2090,2090,2090,0
20240105,153900,11538795,2090,2090,2090,2090,0
20240105,153800,11538795,2090,2090,2090,2090,0
20240105,153700,11538795,2090,2090,2090,2090,53
20240105,153600,11538795,2090,2090,2090,2090,0
20240105,153500,11538795,2090,2090,2090,2090,0
20240105,153400,11538795,2090,2090,2090,2090,0
20240105,153300,11538795,2090,2090,2090,2090,0
20240105,153200,11538795,2090,2090,2090,2090,0
20240105,153100,11538795,2090,2090,2090,2090,0
20240105,153000,11538795,2090,2090,2090,2090,53
20240105,152900,11428025,2080,2080,2080,2080,0
20240105,152800,11428025,2080,2080,2080,2080,0
20240105,152700,11428025,2080,2080,2080,2080,0
20240105,152600,11428025,2080,2080,2080,2080,0
20240105,152500,11428025,2080,2080,2080,2080,0
20240105,152400,11428025,2080,2080,2080,2080,0
20240105,152300,11428025,2080,2080,2080,2080,0
20240105,152200,11428025,2080,2080,2080,2080,0
20240105,152100,11428025,2080,2080,2080,2080,0
20240105,152000,11428025,2080,2080,2080,2080,0
20240105,151900,11428025,2080,2080,2080,2075,3
20240105,151800,11421790,2080,2080,2080,2080,1
20240105,151700,11419710,2080,2080,2080,2080,14
20240105,151600,11390590,2080,2080,2080,2080,1
20240105,151500,11388510,2080,2080,2080,2080,1
20240105,151400,11386430,2085,2085,2085,2085,39
20240105,151300,11305115,2090,2090,2090,2090,52
20240105,151200,11196435,2090,2090,2090,2090,48
20240105,151100,11096115,2090,2090,2090,2090,0
20240105,151000,11096115,2090,2090,2090,2090,0
20240105,150900,11096115,2090,2090,2090,2090,0
20240105,150800,11096115,2090,2090,2090,2090,407
20240105,150700,10245485,2090,2090,2090,2090,0
20240105,150600,10245485,2090,2090,2090,2090,50
20240105,150500,10140985,2090,2090,2090,2090,100
20240105,150400,9931985,2080,2080,2080,2080,93
20240105,150300,9738545,2080,2080,2080,2080,0
20240105,150200,9738545,2080,2080,2080,2080,10
20240105,150100,9717745,2080,2080,2080,2080,30
20240105,150000,9655345,2080,2080,2080,2080,0
20240105,145900,9655345,2080,2080,2080,2080,0
20240105,145800,9655345,2080,2080,2080,2080,14
20240105,145700,9626225,2080,2080,2080,2080,11
20240105,145600,9603345,2080,2080,2080,2080,0
20240105,145500,9603345,2080,2080,2080,2080,11
20240105,145400,9580465,2080,2080,2080,2080,0
20240105,145300,9580465,2080,2080,2080,2080,0
20240105,145200,9580465,2080,2080,2080,2080,0
20240105,145100,9580465,2080,2080,2080,2080,13
20240105,145000,9553425,2080,2080,2080,2080,0
20240105,144900,9553425,2080,2080,2080,2080,0
20240105,144800,9553425,2080,2080,2080,2080,0
20240105,144700,9553425,2080,2080,2080,2080,12
20240105,144600,9528465,2080,2080,2080,2080,0
20240105,144500,9528465,2080,2080,2080,2080,24
20240105,144400,9478545,2080,2080,2080,2080,0
20240105,144300,9478545,2080,2080,2080,2080,14
20240105,144200,9449425,2080,2080,2080,2080,0
20240105,144100,9449425,2080,2080,2080,2080,0
20240105,144000,9449425,2080,2080,2080,2080,0
20240105,143900,9449425,2080,2080,2080,2080,11
20240105,143800,9426545,2080,2080,2080,2080,0
20240105,143700,9426545,2080,2080,2080,2080,0
20240105,143600,9426545,2080,2080,2080,2080,0
20240105,143500,9426545,2080,2080,2080,2080,14
20240105,143400,9397425,2060,2060,2060,2060,0
20240105,143300,9397425,2060,2060,2060,2060,0
20240105,143200,9397425,2060,2060,2060,2060,0
20240105,143100,9397425,2060,2060,2060,2060,0
20240105,143000,9397425,2060,2060,2060,2060,0
20240105,142900,9397425,2060,2060,2060,2060,0
20240105,142800,9397425,2060,2060,2060,2060,0
20240105,142700,9397425,2060,2060,2060,2060,0
20240105,142600,9397425,2060,2060,2060,2060,0
20240105,142500,9397425,2060,2060,2060,2060,0
20240105,142400,9397425,2060,2060,2060,2060,0
20240105,142300,9397425,2060,2075,2075,2060,2469
20240105,142200,4295985,2080,2080,2080,2080,0
20240105,142100,4295985,2080,2080,2080,2080,0
20240105,142000,4295985,2080,2080,2080,2080,14
20240105,141900,4266865,2080,2080,2080,2080,0
20240105,141800,4266865,2080,2080,2080,2080,0
20240105,141700,4266865,2080,2080,2080,2080,0
20240105,141600,4266865,2080,2080,2080,2080,11
20240105,141500,4243985,2080,2080,2080,2080,0
20240105,141400,4243985,2080,2080,2080,2080,0
20240105,141300,4243985,2080,2080,2080,2080,14
20240105,141200,4214865,2080,2080,2080,2080,0
20240105,141100,4214865,2080,2080,2080,2080,0
20240105,141000,4214865,2080,2080,2080,2080,0
20240105,140900,4214865,2080,2080,2080,2080,11
20240105,140800,4191985,2080,2080,2080,2080,0
20240105,140700,4191985,2080,2080,2080,2080,0
20240105,140600,4191985,2080,2080,2080,2080,0
20240105,140500,4191985,2080,2080,2080,2080,12
20240105,140400,4167025,2080,2080,2080,2080,0
20240105,140300,4167025,2080,2080,2080,2080,0
20240105,140200,4167025,2080,2080,2080,2080,0
20240105,140100,4167025,2080,2080,2080,2080,13
20240105,140000,4139985,2080,2080,2080,2080,0
20240105,135900,4139985,2080,2080,2080,2080,0
20240105,135800,4139985,2080,2080,2080,2080,0
20240105,135700,4139985,2080,2080,2080,2080,13
20240105,135600,4112945,2080,2080,2080,2080,0
20240105,135500,4112945,2080,2080,2080,2080,0
20240105,135400,4112945,2080,2080,2080,2080,0
20240105,135300,4112945,2080,2080,2080,2080,11
20240105,135200,4090065,2080,2080,2080,2080,0
20240105,135100,4090065,2080,2080,2080,2080,0
20240105,135000,4090065,2080,2080,2080,2080,15
20240105,134900,4058865,2080,2080,2080,2080,0
20240105,134800,4058865,2080,2080,2080,2080,0
20240105,134700,4058865,2080,2080,2080,2080,0
20240105,134600,4058865,2080,2080,2080,2080,10
20240105,134500,4038065,2080,2080,2080,2080,0
20240105,134400,4038065,2080,2080,2080,2080,0
20240105,134300,4038065,2080,2080,2080,2080,0
20240105,134200,4038065,2080,2080,2080,2080,15
20240105,134100,4006865,2080,2080,2080,2080,0
20240105,134000,4006865,2080,2080,2080,2080,0
20240105,133900,4006865,2080,2080,2080,2080,0
20240105,133800,4006865,2080,2080,2080,2080,10
20240105,133700,3986065,2080,2080,2080,2080,0
20240105,133600,3986065,2080,2080,2080,2080,0
20240105,133500,3986065,2080,2080,2080,2080,0
20240105,133400,3986065,2080,2080,2080,2080,12
20240105,133300,3961105,2080,2080,2080,2080,0
20240105,133200,3961105,2080,2080,2080,2080,0
20240105,133100,3961105,2080,2080,2080,2080,13
20240105,133000,3934065,2080,2080,2080,2080,0
20240105,132900,3934065,2080,2080,2080,2080,0
20240105,132800,3934065,2080,2080,2080,2080,0
20240105,132700,3934065,2080,2080,2080,2080,13
20240105,132600,3907025,2080,2080,2080,2080,0
20240105,132500,3907025,2080,2080,2080,2080,0
20240105,132400,3907025,2080,2080,2080,2080,0
20240105,132300,3907025,2080,2080,2080,2080,12
20240105,132200,3882065,2080,2080,2080,2080,0
20240105,132100,3882065,2080,2080,2080,2080,0
20240105,132000,3882065,2080,2080,2080,2080,0
20240105,131900,3882065,2080,2080,2080,2080,12
20240105,131800,3857105,2080,2080,2080,2080,0
20240105,131700,3857105,2080,2080,2080,2080,0
20240105,131600,3857105,2080,2080,2080,2080,0
20240105,131500,3857105,2080,2080,2080,2080,12
20240105,131400,3832145,2080,2080,2080,2080,0
20240105,131300,3832145,2080,2080,2080,2080,0
20240105,131200,3832145,2080,2080,2080,2080,0
20240105,131100,3832145,2080,2080,2080,2080,14
20240105,131000,3803025,2080,2080,2080,2080,0
20240105,130900,3803025,2080,2080,2080,2080,0
20240105,130800,3803025,2080,2080,2080,2080,11
20240105,130700,3780145,2080,2080,2080,2080,0
20240105,130600,3780145,2080,2080,2080,2080,0
20240105,130500,3780145,2080,2080,2080,2080,0
20240105,130400,3780145,2080,2080,2080,2080,15
20240105,130300,3748945,2080,2080,2080,2080,0
20240105,130200,3748945,2080,2080,2080,2080,0
20240105,130100,3748945,2080,2080,2080,2080,0
20240105,130000,3748945,2080,2080,2080,2080,10
20240105,125900,3728145,2080,2080,2080,2080,0
20240105,125800,3728145,2080,2080,2080,2080,0
20240105,125700,3728145,2080,2080,2080,2080,0
20240105,125600,3728145,2080,2080,2080,2080,14
20240105,125500,3699025,2080,2080,2080,2080,0
20240105,125400,3699025,2080,2080,2080,2080,0
20240105,125300,3699025,2080,2080,2080,2080,0
20240105,125200,3699025,2080,2080,2080,2080,11
20240105,125100,3676145,2080,2080,2080,2080,0
20240105,125000,3676145,2080,2080,2080,2080,0
20240105,124900,3676145,2080,2080,2080,2080,13
20240105,124800,3649105,2080,2080,2080,2080,0
20240105,124700,3649105,2080,2080,2080,2080,0
20240105,124600,3649105,2080,2080,2080,2080,0
20240105,124500,3649105,2080,2080,2080,2080,11
20240105,124400,3626225,2080,2080,2080,2080,0
20240105,124300,3626225,2080,2080,2080,2080,0
20240105,124200,3626225,2080,2080,2080,2080,0
20240105,124100,3626225,2080,2080,2080,2080,15
20240105,124000,3595025,2080,2080,2080,2080,0
20240105,123900,3595025,2080,2080,2080,2080,0
20240105,123800,3595025,2080,2080,2080,2080,0
20240105,123700,3595025,2080,2080,2080,2080,10
20240105,123600,3574225,2080,2080,2080,2080,0
20240105,123500,3574225,2080,2080,2080,2080,0
20240105,123400,3574225,2080,2080,2080,2080,0
20240105,123300,3574225,2080,2080,2080,2080,13
20240105,123200,3547185,2080,2080,2080,2080,0
20240105,123100,3547185,2080,2080,2080,2080,0
20240105,123000,3547185,2080,2080,2080,2080,0
20240105,122900,3547185,2080,2080,2080,2080,12
20240105,122800,3522225,2080,2080,2080,2080,0
20240105,122700,3522225,2080,2080,2080,2080,0
20240105,122600,3522225,2080,2080,2080,2080,13
20240105,122500,3495185,2080,2080,2080,2080,0
20240105,122400,3495185,2080,2080,2080,2080,0
20240105,122300,3495185,2080,2080,2080,2080,0
20240105,122200,3495185,2080,2080,2080,2080,12
20240105,122100,3470225,2080,2080,2080,2080,10
20240105,122000,3449425,2080,2080,2080,2080,0
20240105,121900,3449425,2080,2080,2080,2080,0
20240105,121800,3449425,2080,2080,2080,2080,13
20240105,121700,3422385,2070,2070,2070,2070,0
20240105,121600,3422385,2070,2070,2070,2070,0
20240105,121500,3422385,2070,2070,2070,2070,0
20240105,121400,3422385,2070,2070,2070,2070,0
20240105,121300,3422385,2070,2070,2070,2070,0
20240105,121200,3422385,2070,2075,2075,2070,69
20240105,121100,3279490,2070,2070,2070,2070,0
20240105,121000,3279490,2070,2070,2070,2070,0
20240105,120900,3279490,2070,2070,2070,2070,0
20240105,120800,3279490,2070,2070,2070,2070,0
20240105,120700,3279490,2070,2080,2080,2070,79
20240105,120600,3115845,2080,2080,2080,2080,0
20240105,120500,3115845,2080,2080,2080,2080,0
20240105,120400,3115845,2080,2080,2080,2080,0
20240105,120300,3115845,2080,2080,2080,2080,14
20240105,120200,3086725,2080,2080,2080,2080,0
20240105,120100,3086725,2080,2080,2080,2080,0
20240105,120000,3086725,2080,2080,2080,2080,0
20240105,115900,3086725,2080,2080,2080,2080,11
20240105,115800,3063845,2080,2080,2080,2080,0
20240105,115700,3063845,2080,2080,2080,2080,0
20240105,115600,3063845,2080,2080,2080,2080,0
20240105,115500,3063845,2080,2080,2080,2080,14
20240105,115400,3034725,2080,2080,2080,2080,0
20240105,115300,3034725,2080,2080,2080,2080,0
20240105,115200,3034725,2080,2080,2080,2080,0
20240105,115100,3034725,2080,2080,2080,2080,11
20240105,115000,3011845,2080,2080,2080,2080,0
20240105,114900,3011845,2080,2080,2080,2080,0
20240105,114800,3011845,2080,2080,2080,2080,12
20240105,114700,2986885,2080,2080,2080,2080,0
20240105,114600,2986885,2080,2080,2080,2080,0
20240105,114500,2986885,2080,2080,2080,2080,0
20240105,114400,2986885,2080,2080,2080,2080,13
20240105,114300,2959845,2080,2080,2080,2080,0
20240105,114200,2959845,2080,2080,2080,2080,0
20240105,114100,2959845,2080,2080,2080,2080,0
20240105,114000,2959845,2080,2080,2080,2080,14
20240105,113900,2930725,2080,2080,2080,2080,0
20240105,113800,2930725,2080,2080,2080,2080,0
20240105,113700,2930725,2080,2080,2080,2080,0
20240105,113600,2930725,2080,2080,2080,2080,11
20240105,113500,2907845,2080,2080,2080,2080,0
20240105,113400,2907845,2080,2080,2080,2080,0
20240105,113300,2907845,2080,2080,2080,2080,0
20240105,113200,2907845,2080,2080,2080,2080,13
20240105,113100,2880805,2080,2080,2080,2080,0
20240105,113000,2880805,2080,2080,2080,2080,0
20240105,112900,2880805,2080,2080,2080,2080,0
20240105,112800,2880805,2080,2080,2080,2080,11
20240105,112700,2857925,2080,2080,2080,2080,0
20240105,112600,2857925,2080,2080,2080,2080,0
20240105,112500,2857925,2080,2080,2080,2080,15
20240105,112400,2826725,2080,2080,2080,2080,0
20240105,112300,2826725,2080,2080,2080,2080,0
20240105,112200,2826725,2080,2080,2080,2080,0
20240105,112100,2826725,2080,2080,2080,2080,10
20240105,112000,2805925,2075,2075,2075,2075,79
20240105,111900,2642000,2075,2075,2075,2075,0
20240105,111800,2642000,2075,2075,2075,2075,0
20240105,111700,2642000,2075,2075,2075,2075,162
20240105,111600,2305850,2075,2075,2075,2075,0
20240105,111500,2305850,2075,2075,2075,2075,0
20240105,111400,2305850,2075,2075,2075,2075,0
20240105,111300,2305850,2075,2075,2075,2075,13
20240105,111200,2278875,2075,2075,2075,2075,0
20240105,111100,2278875,2075,2075,2075,2075,0
20240105,111000,2278875,2075,2075,2075,2075,0
20240105,110900,2278875,2075,2075,2075,2075,13
20240105,110800,2251900,2075,2075,2075,2075,0
20240105,110700,2251900,2075,2075,2075,2075,0
20240105,110600,2251900,2075,2075,2075,2075,12
20240105,110500,2227000,2075,2075,2075,2075,0
20240105,110400,2227000,2075,2075,2075,2075,0
20240105,110300,2227000,2075,2075,2075,2075,0
20240105,110200,2227000,2075,2075,2075,2075,12
20240105,110100,2202100,2075,2075,2075,2075,0
20240105,110000,2202100,2075,2075,2075,2075,0
20240105,105900,2202100,2075,2075,2075,2075,0
20240105,105800,2202100,2075,2075,2075,2075,12
20240105,105700,2177200,2075,2075,2075,2075,0
20240105,105600,2177200,2075,2075,2075,2075,0
20240105,105500,2177200,2075,2075,2075,2075,0
20240105,105400,2177200,2075,2075,2075,2075,14
20240105,105300,2148150,2075,2075,2075,2075,0
20240105,105200,2148150,2075,2075,2075,2075,0
20240105,105100,2148150,2075,2075,2075,2075,0
20240105,105000,2148150,2075,2075,2075,2075,11
20240105,104900,2125325,2075,2075,2075,2075,0
20240105,104800,2125325,2075,2075,2075,2075,0
20240105,104700,2125325,2075,2075,2075,2075,162
20240105,104600,1789175,2075,2075,2075,2075,13
20240105,104500,1762200,2075,2075,2075,2075,0
20240105,104400,1762200,2075,2075,2075,2075,0
20240105,104300,1762200,2075,2075,2075,2075,12
20240105,104200,1737300,2075,2075,2075,2075,0
20240105,104100,1737300,2075,2075,2075,2075,0
20240105,104000,1737300,2075,2075,2075,2075,0
20240105,103900,1737300,2075,2075,2075,2075,13
20240105,103800,1710325,2075,2075,2075,2075,0
20240105,103700,1710325,2075,2075,2075,2075,0
20240105,103600,1710325,2075,2075,2075,2075,0
20240105,103500,1710325,2075,2075,2075,2075,12
20240105,103400,1685425,2075,2075,2075,2075,0
20240105,103300,1685425,2075,2075,2075,2075,0
20240105,103200,1685425,2075,2075,2075,2075,0
20240105,103100,1685425,2075,2075,2075,2075,14
20240105,103000,1656375,2075,2075,2075,2075,0
20240105,102900,1656375,2075,2075,2075,2075,0
20240105,102800,1656375,2075,2075,2075,2075,0
20240105,102700,1656375,2075,2075,2075,2075,11
20240105,102600,1633550,2075,2075,2075,2075,3
20240105,102500,1627325,2080,2080,2080,2080,0
20240105,102400,1627325,2080,2075,2080,2075,513
20240105,102300,562325,2075,2075,2075,2075,0
20240105,102200,562325,2075,2075,2075,2075,0
20240105,102100,562325,2075,2075,2075,2075,0
20240105,102000,562325,2075,2075,2075,2075,11
20240105,101900,539500,2075,2075,2075,2075,0
20240105,101800,539500,2075,2075,2075,2075,0
20240105,101700,539500,2075,2075,2075,2075,0
20240105,101600,539500,2075,2075,2075,2075,15
20240105,101500,508375,2075,2075,2075,2075,0
20240105,101400,508375,2075,2075,2075,2075,0
20240105,101300,508375,2075,2075,2075,2075,0
20240105,101200,508375,2075,2075,2075,2075,10
20240105,101100,487625,2075,2075,2075,2075,0
20240105,101000,487625,2075,2075,2075,2075,0
20240105,100900,487625,2075,2075,2075,2075,0
20240105,100800,487625,2075,2075,2075,2075,12
20240105,100700,462725,2075,2075,2075,2075,0
20240105,100600,462725,2075,2075,2075,2075,0
20240105,100500,462725,2075,2075,2075,2075,0
20240105,100400,462725,2075,2075,2075,2075,13
20240105,100300,435750,2075,2075,2075,2075,0
20240105,100200,435750,2075,2075,2075,2075,0
20240105,100100,435750,2075,2075,2075,2075,14
20240105,100000,406700,2075,2075,2075,2075,0
20240105,095900,406700,2075,2075,2075,2075,11
20240105,095800,383875,2075,2075,2075,2075,0
20240105,095700,383875,2075,2075,2075,2075,11
20240105,095600,361050,2075,2075,2075,2075,0
20240105,095500,361050,2075,2075,2075,2075,0
20240105,095400,361050,2075,2075,2075,2075,0
20240105,095300,361050,2075,2075,2075,2075,13
20240105,095200,334075,2075,2075,2075,2075,0
20240105,095100,334075,2075,2075,2075,2075,0
20240105,095000,334075,2075,2075,2075,2075,0
20240105,094900,334075,2075,2075,2075,2075,11
20240105,094800,311250,2075,2075,2075,2075,0
20240105,094700,311250,2075,2075,2075,2075,0
20240105,094600,311250,2075,2075,2075,2075,0
20240105,094500,311250,2075,2075,2075,2075,14
20240105,094400,282200,2075,2075,2075,2075,0
20240105,094300,282200,2075,2075,2075,2075,0
20240105,094200,282200,2075,2075,2075,2075,11
20240105,094100,259375,2075,2075,2075,2075,0
20240105,094000,259375,2075,2075,2075,2075,0
20240105,093900,259375,2075,2075,2075,2075,0
20240105,093800,259375,2075,2075,2075,2075,13
20240105,093700,232400,2075,2075,2075,2075,0
20240105,093600,232400,2075,2075,2075,2075,0
20240105,093500,232400,2075,2075,2075,2075,0
20240105,093400,232400,2075,2075,2075,2075,12
20240105,093300,207500,2075,2075,2075,2075,0
20240105,093200,207500,2075,2075,2075,2075,0
20240105,093100,207500,2075,2075,2075,2075,0
20240105,093000,207500,2075,2075,2075,2075,13
20240105,092900,180525,2075,2075,2075,2075,0
20240105,092800,180525,2075,2075,2075,2075,0
20240105,092700,180525,2075,2075,2075,2075,0
20240105,092600,180525,2075,2075,2075,2075,12
20240105,092500,155625,2075,2075,2075,2075,0
20240105,092400,155625,2075,2075,2075,2075,0
20240105,092300,155625,2075,2075,2075,2075,0
20240105,092200,155625,2075,2075,2075,2075,13
20240105,092100,128650,2075,2075,2075,2075,0
20240105,092000,128650,2075,2075,2075,2075,0
20240105,091900,128650,2075,2075,2075,2075,12
20240105,091800,103750,2075,2075,2075,2075,0
20240105,091700,103750,2075,2075,2075,2075,0
20240105,091600,103750,2075,2075,2075,2075,0
20240105,091500,103750,2075,2075,2075,2075,12
20240105,091400,78850,2075,2075,2075,2075,0
20240105,091300,78850,2075,2075,2075,2075,0
20240105,091200,78850,2075,2075,2075,2075,0
20240105,091100,78850,2075,2075,2075,2075,12
20240105,091000,53950,2075,2075,2075,2075,0
20240105,090900,53950,2075,2075,2075,2075,0
20240105,090800,53950,2075,2075,2075,2075,0
20240105,090700,53950,2075,2075,2075,2075,14
20240105,090600,24900,2075,2075,2075,2075,0
20240105,090500,24900,2075,2075,2075,2075,0
20240105,090400,24900,2075,2075,2075,2075,0
20240105,090300,24900,2075,2075,2075,2075,0
20240105,090200,24900,2075,2075,2075,2075,0
20240105,090100,24900,2075,2075,2075,2075,0
20240105,090000,24900,2075,2075,2075,2075,12