KissMeData/435380/min/candle-20240112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240112,213600,19227215,2120,2120,2120,2120,1
20240112,213500,19227215,2120,2120,2120,2120,0
20240112,213400,19227215,2120,2120,2120,2120,0
20240112,213300,19227215,2120,2120,2120,2120,0
20240112,213200,19227215,2120,2120,2120,2120,0
20240112,213100,19227215,2120,2120,2120,2120,0
20240112,213000,19227215,2120,2120,2120,2120,0
20240112,212900,19227215,2120,2120,2120,2120,0
20240112,212800,19227215,2120,2120,2120,2120,0
20240112,212700,19227215,2120,2120,2120,2120,0
20240112,212600,19227215,2120,2120,2120,2120,0
20240112,212500,19227215,2120,2120,2120,2120,0
20240112,212400,19227215,2120,2120,2120,2120,0
20240112,212300,19227215,2120,2120,2120,2120,0
20240112,212200,19227215,2120,2120,2120,2120,0
20240112,212100,19227215,2120,2120,2120,2120,0
20240112,212000,19227215,2120,2120,2120,2120,0
20240112,211900,19227215,2120,2120,2120,2120,0
20240112,211800,19227215,2120,2120,2120,2120,0
20240112,211700,19227215,2120,2120,2120,2120,0
20240112,211600,19227215,2120,2120,2120,2120,0
20240112,211500,19227215,2120,2120,2120,2120,0
20240112,211400,19227215,2120,2120,2120,2120,0
20240112,211300,19227215,2120,2120,2120,2120,0
20240112,211200,19227215,2120,2120,2120,2120,0
20240112,211100,19227215,2120,2120,2120,2120,0
20240112,211000,19227215,2120,2120,2120,2120,0
20240112,210900,19227215,2120,2120,2120,2120,0
20240112,210800,19227215,2120,2120,2120,2120,0
20240112,210700,19227215,2120,2120,2120,2120,0
20240112,210600,19227215,2120,2120,2120,2120,1
20240112,210500,19227215,2120,2120,2120,2120,0
20240112,210400,19227215,2120,2120,2120,2120,0
20240112,210300,19227215,2120,2120,2120,2120,0
20240112,210200,19227215,2120,2120,2120,2120,0
20240112,210100,19227215,2120,2120,2120,2120,0
20240112,210000,19227215,2120,2120,2120,2120,0
20240112,205900,19227215,2120,2120,2120,2120,0
20240112,205800,19227215,2120,2120,2120,2120,0
20240112,205700,19227215,2120,2120,2120,2120,0
20240112,205600,19227215,2120,2120,2120,2120,0
20240112,205500,19227215,2120,2120,2120,2120,0
20240112,205400,19227215,2120,2120,2120,2120,0
20240112,205300,19227215,2120,2120,2120,2120,0
20240112,205200,19227215,2120,2120,2120,2120,0
20240112,205100,19227215,2120,2120,2120,2120,0
20240112,205000,19227215,2120,2120,2120,2120,0
20240112,204900,19227215,2120,2120,2120,2120,0
20240112,204800,19227215,2120,2120,2120,2120,0
20240112,204700,19227215,2120,2120,2120,2120,0
20240112,204600,19227215,2120,2120,2120,2120,0
20240112,204500,19227215,2120,2120,2120,2120,0
20240112,204400,19227215,2120,2120,2120,2120,0
20240112,204300,19227215,2120,2120,2120,2120,0
20240112,204200,19227215,2120,2120,2120,2120,0
20240112,204100,19227215,2120,2120,2120,2120,0
20240112,204000,19227215,2120,2120,2120,2120,0
20240112,203900,19227215,2120,2120,2120,2120,0
20240112,203800,19227215,2120,2120,2120,2120,0
20240112,203700,19227215,2120,2120,2120,2120,0
20240112,203600,19227215,2120,2120,2120,2120,1
20240112,203500,19227215,2120,2120,2120,2120,0
20240112,203400,19227215,2120,2120,2120,2120,0
20240112,203300,19227215,2120,2120,2120,2120,0
20240112,203200,19227215,2120,2120,2120,2120,0
20240112,203100,19227215,2120,2120,2120,2120,0
20240112,203000,19227215,2120,2120,2120,2120,0
20240112,202900,19227215,2120,2120,2120,2120,0
20240112,202800,19227215,2120,2120,2120,2120,0
20240112,202700,19227215,2120,2120,2120,2120,0
20240112,202600,19227215,2120,2120,2120,2120,0
20240112,202500,19227215,2120,2120,2120,2120,0
20240112,202400,19227215,2120,2120,2120,2120,0
20240112,202300,19227215,2120,2120,2120,2120,0
20240112,202200,19227215,2120,2120,2120,2120,0
20240112,202100,19227215,2120,2120,2120,2120,0
20240112,202000,19227215,2120,2120,2120,2120,0
20240112,201900,19227215,2120,2120,2120,2120,0
20240112,201800,19227215,2120,2120,2120,2120,0
20240112,201700,19227215,2120,2120,2120,2120,0
20240112,201600,19227215,2120,2120,2120,2120,0
20240112,201500,19227215,2120,2120,2120,2120,0
20240112,201400,19227215,2120,2120,2120,2120,0
20240112,201300,19227215,2120,2120,2120,2120,0
20240112,201200,19227215,2120,2120,2120,2120,0
20240112,201100,19227215,2120,2120,2120,2120,0
20240112,201000,19227215,2120,2120,2120,2120,0
20240112,200900,19227215,2120,2120,2120,2120,0
20240112,200800,19227215,2120,2120,2120,2120,0
20240112,200700,19227215,2120,2120,2120,2120,0
20240112,200600,19227215,2120,2120,2120,2120,1
20240112,200500,19227215,2120,2120,2120,2120,0
20240112,200400,19227215,2120,2120,2120,2120,0
20240112,200300,19227215,2120,2120,2120,2120,0
20240112,200200,19227215,2120,2120,2120,2120,0
20240112,200100,19227215,2120,2120,2120,2120,0
20240112,200000,19227215,2120,2120,2120,2120,0
20240112,195900,19227215,2120,2120,2120,2120,0
20240112,195800,19227215,2120,2120,2120,2120,0
20240112,195700,19227215,2120,2120,2120,2120,0
20240112,195600,19227215,2120,2120,2120,2120,0
20240112,195500,19227215,2120,2120,2120,2120,0
20240112,195400,19227215,2120,2120,2120,2120,0
20240112,195300,19227215,2120,2120,2120,2120,0
20240112,195200,19227215,2120,2120,2120,2120,0
20240112,195100,19227215,2120,2120,2120,2120,0
20240112,195000,19227215,2120,2120,2120,2120,0
20240112,194900,19227215,2120,2120,2120,2120,0
20240112,194800,19227215,2120,2120,2120,2120,0
20240112,194700,19227215,2120,2120,2120,2120,0
20240112,194600,19227215,2120,2120,2120,2120,0
20240112,194500,19227215,2120,2120,2120,2120,0
20240112,194400,19227215,2120,2120,2120,2120,0
20240112,194300,19227215,2120,2120,2120,2120,0
20240112,194200,19227215,2120,2120,2120,2120,0
20240112,194100,19227215,2120,2120,2120,2120,0
20240112,194000,19227215,2120,2120,2120,2120,0
20240112,193900,19227215,2120,2120,2120,2120,0
20240112,193800,19227215,2120,2120,2120,2120,0
20240112,193700,19227215,2120,2120,2120,2120,0
20240112,193600,19227215,2120,2120,2120,2120,1
20240112,193500,19227215,2120,2120,2120,2120,0
20240112,193400,19227215,2120,2120,2120,2120,0
20240112,193300,19227215,2120,2120,2120,2120,0
20240112,193200,19227215,2120,2120,2120,2120,0
20240112,193100,19227215,2120,2120,2120,2120,0
20240112,193000,19227215,2120,2120,2120,2120,0
20240112,192900,19227215,2120,2120,2120,2120,0
20240112,192800,19227215,2120,2120,2120,2120,0
20240112,192700,19227215,2120,2120,2120,2120,0
20240112,192600,19227215,2120,2120,2120,2120,0
20240112,192500,19227215,2120,2120,2120,2120,0
20240112,192400,19227215,2120,2120,2120,2120,0
20240112,192300,19227215,2120,2120,2120,2120,0
20240112,192200,19227215,2120,2120,2120,2120,0
20240112,192100,19227215,2120,2120,2120,2120,0
20240112,192000,19227215,2120,2120,2120,2120,0
20240112,191900,19227215,2120,2120,2120,2120,0
20240112,191800,19227215,2120,2120,2120,2120,0
20240112,191700,19227215,2120,2120,2120,2120,0
20240112,191600,19227215,2120,2120,2120,2120,0
20240112,191500,19227215,2120,2120,2120,2120,0
20240112,191400,19227215,2120,2120,2120,2120,0
20240112,191300,19227215,2120,2120,2120,2120,0
20240112,191200,19227215,2120,2120,2120,2120,0
20240112,191100,19227215,2120,2120,2120,2120,0
20240112,191000,19227215,2120,2120,2120,2120,0
20240112,190900,19227215,2120,2120,2120,2120,0
20240112,190800,19227215,2120,2120,2120,2120,0
20240112,190700,19227215,2120,2120,2120,2120,0
20240112,190600,19227215,2120,2120,2120,2120,1
20240112,190500,19227215,2120,2120,2120,2120,0
20240112,190400,19227215,2120,2120,2120,2120,0
20240112,190300,19227215,2120,2120,2120,2120,0
20240112,190200,19227215,2120,2120,2120,2120,0
20240112,190100,19227215,2120,2120,2120,2120,0
20240112,190000,19227215,2120,2120,2120,2120,0
20240112,185900,19227215,2120,2120,2120,2120,0
20240112,185800,19227215,2120,2120,2120,2120,0
20240112,185700,19227215,2120,2120,2120,2120,0
20240112,185600,19227215,2120,2120,2120,2120,0
20240112,185500,19227215,2120,2120,2120,2120,0
20240112,185400,19227215,2120,2120,2120,2120,0
20240112,185300,19227215,2120,2120,2120,2120,0
20240112,185200,19227215,2120,2120,2120,2120,0
20240112,185100,19227215,2120,2120,2120,2120,0
20240112,185000,19227215,2120,2120,2120,2120,0
20240112,184900,19227215,2120,2120,2120,2120,0
20240112,184800,19227215,2120,2120,2120,2120,0
20240112,184700,19227215,2120,2120,2120,2120,0
20240112,184600,19227215,2120,2120,2120,2120,0
20240112,184500,19227215,2120,2120,2120,2120,0
20240112,184400,19227215,2120,2120,2120,2120,0
20240112,184300,19227215,2120,2120,2120,2120,0
20240112,184200,19227215,2120,2120,2120,2120,0
20240112,184100,19227215,2120,2120,2120,2120,0
20240112,184000,19227215,2120,2120,2120,2120,0
20240112,183900,19227215,2120,2120,2120,2120,0
20240112,183800,19227215,2120,2120,2120,2120,0
20240112,183700,19227215,2120,2120,2120,2120,0
20240112,183600,19227215,2120,2120,2120,2120,1
20240112,183500,19227215,2120,2120,2120,2120,0
20240112,183400,19227215,2120,2120,2120,2120,0
20240112,183300,19227215,2120,2120,2120,2120,0
20240112,183200,19227215,2120,2120,2120,2120,0
20240112,183100,19227215,2120,2120,2120,2120,0
20240112,183000,19227215,2120,2120,2120,2120,0
20240112,182900,19227215,2120,2120,2120,2120,0
20240112,182800,19227215,2120,2120,2120,2120,0
20240112,182700,19227215,2120,2120,2120,2120,0
20240112,182600,19227215,2120,2120,2120,2120,0
20240112,182500,19227215,2120,2120,2120,2120,0
20240112,182400,19227215,2120,2120,2120,2120,0
20240112,182300,19227215,2120,2120,2120,2120,0
20240112,182200,19227215,2120,2120,2120,2120,0
20240112,182100,19227215,2120,2120,2120,2120,0
20240112,182000,19227215,2120,2120,2120,2120,0
20240112,181900,19227215,2120,2120,2120,2120,0
20240112,181800,19227215,2120,2120,2120,2120,0
20240112,181700,19227215,2120,2120,2120,2120,0
20240112,181600,19227215,2120,2120,2120,2120,0
20240112,181500,19227215,2120,2120,2120,2120,0
20240112,181400,19227215,2120,2120,2120,2120,0
20240112,181300,19227215,2120,2120,2120,2120,0
20240112,181200,19227215,2120,2120,2120,2120,0
20240112,181100,19227215,2120,2120,2120,2120,0
20240112,181000,19227215,2120,2120,2120,2120,0
20240112,180900,19227215,2120,2120,2120,2120,0
20240112,180800,19227215,2120,2120,2120,2120,0
20240112,180700,19227215,2120,2120,2120,2120,0
20240112,180600,19227215,2120,2120,2120,2120,1
20240112,180500,19227215,2120,2120,2120,2120,0
20240112,180400,19227215,2120,2120,2120,2120,0
20240112,180300,19227215,2120,2120,2120,2120,0
20240112,180200,19227215,2120,2120,2120,2120,0
20240112,180100,19227215,2120,2120,2120,2120,0
20240112,180000,19227215,2120,2120,2120,2120,0
20240112,175900,19227215,2120,2120,2120,2120,0
20240112,175800,19227215,2120,2120,2120,2120,0
20240112,175700,19227215,2120,2120,2120,2120,0
20240112,175600,19227215,2120,2120,2120,2120,0
20240112,175500,19227215,2120,2120,2120,2120,0
20240112,175400,19227215,2120,2120,2120,2120,0
20240112,175300,19227215,2120,2120,2120,2120,0
20240112,175200,19227215,2120,2120,2120,2120,0
20240112,175100,19227215,2120,2120,2120,2120,0
20240112,175000,19227215,2120,2120,2120,2120,0
20240112,174900,19227215,2120,2120,2120,2120,0
20240112,174800,19227215,2120,2120,2120,2120,0
20240112,174700,19227215,2120,2120,2120,2120,0
20240112,174600,19227215,2120,2120,2120,2120,0
20240112,174500,19227215,2120,2120,2120,2120,0
20240112,174400,19227215,2120,2120,2120,2120,0
20240112,174300,19227215,2120,2120,2120,2120,0
20240112,174200,19227215,2120,2120,2120,2120,0
20240112,174100,19227215,2120,2120,2120,2120,0
20240112,174000,19227215,2120,2120,2120,2120,0
20240112,173900,19227215,2120,2120,2120,2120,0
20240112,173800,19227215,2120,2120,2120,2120,0
20240112,173700,19227215,2120,2120,2120,2120,0
20240112,173600,19227215,2120,2120,2120,2120,1
20240112,173500,19227215,2120,2120,2120,2120,0
20240112,173400,19227215,2120,2120,2120,2120,0
20240112,173300,19227215,2120,2120,2120,2120,0
20240112,173200,19227215,2120,2120,2120,2120,0
20240112,173100,19227215,2120,2120,2120,2120,0
20240112,173000,19227215,2120,2120,2120,2120,0
20240112,172900,19227215,2120,2120,2120,2120,0
20240112,172800,19227215,2120,2120,2120,2120,0
20240112,172700,19227215,2120,2120,2120,2120,0
20240112,172600,19227215,2120,2120,2120,2120,0
20240112,172500,19227215,2120,2120,2120,2120,0
20240112,172400,19227215,2120,2120,2120,2120,0
20240112,172300,19227215,2120,2120,2120,2120,0
20240112,172200,19227215,2120,2120,2120,2120,0
20240112,172100,19227215,2120,2120,2120,2120,0
20240112,172000,19227215,2120,2120,2120,2120,0
20240112,171900,19227215,2120,2120,2120,2120,0
20240112,171800,19227215,2120,2120,2120,2120,0
20240112,171700,19227215,2120,2120,2120,2120,0
20240112,171600,19227215,2120,2120,2120,2120,0
20240112,171500,19227215,2120,2120,2120,2120,0
20240112,171400,19227215,2120,2120,2120,2120,0
20240112,171300,19227215,2120,2120,2120,2120,0
20240112,171200,19227215,2120,2120,2120,2120,0
20240112,171100,19227215,2120,2120,2120,2120,0
20240112,171000,19227215,2120,2120,2120,2120,0
20240112,170900,19227215,2120,2120,2120,2120,0
20240112,170800,19227215,2120,2120,2120,2120,0
20240112,170700,19227215,2120,2120,2120,2120,0
20240112,170600,19227215,2120,2120,2120,2120,1
20240112,170500,19227215,2120,2120,2120,2120,0
20240112,170400,19227215,2120,2120,2120,2120,0
20240112,170300,19227215,2120,2120,2120,2120,0
20240112,170200,19227215,2120,2120,2120,2120,0
20240112,170100,19227215,2120,2120,2120,2120,0
20240112,170000,19227215,2120,2120,2120,2120,0
20240112,165900,19227215,2120,2120,2120,2120,0
20240112,165800,19227215,2120,2120,2120,2120,0
20240112,165700,19227215,2120,2120,2120,2120,0
20240112,165600,19227215,2120,2120,2120,2120,0
20240112,165500,19227215,2120,2120,2120,2120,0
20240112,165400,19227215,2120,2120,2120,2120,0
20240112,165300,19227215,2120,2120,2120,2120,0
20240112,165200,19227215,2120,2120,2120,2120,0
20240112,165100,19227215,2120,2120,2120,2120,0
20240112,165000,19227215,2120,2120,2120,2120,0
20240112,164900,19227215,2120,2120,2120,2120,0
20240112,164800,19227215,2120,2120,2120,2120,0
20240112,164700,19227215,2120,2120,2120,2120,0
20240112,164600,19227215,2120,2120,2120,2120,0
20240112,164500,19227215,2120,2120,2120,2120,0
20240112,164400,19227215,2120,2120,2120,2120,0
20240112,164300,19227215,2120,2120,2120,2120,0
20240112,164200,19227215,2120,2120,2120,2120,0
20240112,164100,19227215,2120,2120,2120,2120,0
20240112,164000,19227215,2120,2120,2120,2120,0
20240112,163900,19227215,2120,2120,2120,2120,0
20240112,163800,19227215,2120,2120,2120,2120,0
20240112,163700,19227215,2120,2120,2120,2120,0
20240112,163600,19227215,2120,2120,2120,2120,1
20240112,163500,19227215,2120,2120,2120,2120,0
20240112,163400,19227215,2120,2120,2120,2120,0
20240112,163300,19227215,2120,2120,2120,2120,0
20240112,163200,19227215,2120,2120,2120,2120,0
20240112,163100,19227215,2120,2120,2120,2120,0
20240112,163000,19227215,2120,2120,2120,2120,0
20240112,162900,19227215,2120,2120,2120,2120,0
20240112,162800,19227215,2120,2120,2120,2120,0
20240112,162700,19227215,2120,2120,2120,2120,0
20240112,162600,19227215,2120,2120,2120,2120,0
20240112,162500,19227215,2120,2120,2120,2120,0
20240112,162400,19227215,2120,2120,2120,2120,0
20240112,162300,19227215,2120,2120,2120,2120,0
20240112,162200,19227215,2120,2120,2120,2120,0
20240112,162100,19227215,2120,2120,2120,2120,0
20240112,162000,19227215,2120,2120,2120,2120,0
20240112,161900,19227215,2120,2120,2120,2120,0
20240112,161800,19227215,2120,2120,2120,2120,0
20240112,161700,19227215,2120,2120,2120,2120,0
20240112,161600,19227215,2120,2120,2120,2120,0
20240112,161500,19227215,2120,2120,2120,2120,0
20240112,161400,19227215,2120,2120,2120,2120,0
20240112,161300,19227215,2120,2120,2120,2120,0
20240112,161200,19227215,2120,2120,2120,2120,0
20240112,161100,19227215,2120,2120,2120,2120,0
20240112,161000,19227215,2120,2120,2120,2120,0
20240112,160900,19227215,2120,2120,2120,2120,0
20240112,160800,19227215,2120,2120,2120,2120,0
20240112,160700,19227215,2120,2120,2120,2120,0
20240112,160600,19227215,2120,2120,2120,2120,1
20240112,160500,19227215,2120,2120,2120,2120,0
20240112,160400,19227215,2120,2120,2120,2120,0
20240112,160300,19227215,2120,2120,2120,2120,0
20240112,160200,19227215,2120,2120,2120,2120,0
20240112,160100,19227215,2120,2120,2120,2120,0
20240112,160000,19227215,2120,2120,2120,2120,0
20240112,155900,19227215,2120,2120,2120,2120,0
20240112,155800,19227215,2120,2120,2120,2120,0
20240112,155700,19227215,2120,2120,2120,2120,0
20240112,155600,19227215,2120,2120,2120,2120,0
20240112,155500,19227215,2120,2120,2120,2120,0
20240112,155400,19227215,2120,2120,2120,2120,0
20240112,155300,19227215,2120,2120,2120,2120,0
20240112,155200,19227215,2120,2120,2120,2120,0
20240112,155100,19227215,2120,2120,2120,2120,0
20240112,155000,19227215,2120,2120,2120,2120,0
20240112,154900,19227215,2120,2120,2120,2120,0
20240112,154800,19227215,2120,2120,2120,2120,0
20240112,154700,19227215,2120,2120,2120,2120,0
20240112,154600,19227215,2120,2120,2120,2120,0
20240112,154500,19227215,2120,2120,2120,2120,0
20240112,154400,19227215,2120,2120,2120,2120,0
20240112,154300,19227215,2120,2120,2120,2120,0
20240112,154200,19227215,2120,2120,2120,2120,0
20240112,154100,19227215,2120,2120,2120,2120,0
20240112,154000,19227215,2120,2120,2120,2120,0
20240112,153900,19227215,2120,2120,2120,2120,0
20240112,153800,19227215,2120,2120,2120,2120,0
20240112,153700,19227215,2120,2120,2120,2120,0
20240112,153600,19227215,2120,2120,2120,2120,1
20240112,153500,19227215,2120,2120,2120,2120,0
20240112,153400,19227215,2120,2120,2120,2120,0
20240112,153300,19227215,2120,2120,2120,2120,0
20240112,153200,19227215,2120,2120,2120,2120,0
20240112,153100,19227215,2120,2120,2120,2120,0
20240112,153000,19227215,2120,2120,2120,2120,1
20240112,152900,19225095,2150,2150,2150,2150,0
20240112,152800,19225095,2150,2150,2150,2150,0
20240112,152700,19225095,2150,2150,2150,2150,0
20240112,152600,19225095,2150,2150,2150,2150,0
20240112,152500,19225095,2150,2150,2150,2150,0
20240112,152400,19225095,2150,2150,2150,2150,0
20240112,152300,19225095,2150,2150,2150,2150,0
20240112,152200,19225095,2150,2150,2150,2150,0
20240112,152100,19225095,2150,2150,2150,2150,0
20240112,152000,19225095,2150,2150,2150,2150,0
20240112,151900,19225095,2150,2150,2150,2150,0
20240112,151800,19225095,2150,2150,2150,2150,700
20240112,151700,17720095,2150,2150,2150,2150,0
20240112,151600,17720095,2150,2145,2150,2145,250
20240112,151500,17183380,2145,2145,2145,2145,0
20240112,151400,17183380,2145,2145,2145,2145,0
20240112,151300,17183380,2145,2145,2145,2145,0
20240112,151200,17183380,2145,2145,2145,2145,201
20240112,151100,16752235,2145,2145,2145,2145,0
20240112,151000,16752235,2145,2145,2145,2145,0
20240112,150900,16752235,2145,2145,2145,2145,0
20240112,150800,16752235,2145,2145,2145,2145,0
20240112,150700,16752235,2145,2145,2145,2145,0
20240112,150600,16752235,2145,2145,2145,2145,0
20240112,150500,16752235,2145,2145,2145,2145,0
20240112,150400,16752235,2145,2145,2145,2145,0
20240112,150300,16752235,2145,2145,2145,2145,0
20240112,150200,16752235,2145,2145,2145,2145,0
20240112,150100,16752235,2145,2145,2145,2145,44
20240112,150000,16657855,2145,2145,2145,2145,0
20240112,145900,16657855,2145,2145,2145,2145,0
20240112,145800,16657855,2145,2145,2145,2145,0
20240112,145700,16657855,2145,2145,2145,2145,0
20240112,145600,16657855,2145,2145,2145,2145,0
20240112,145500,16657855,2145,2145,2145,2145,0
20240112,145400,16657855,2145,2145,2145,2145,1
20240112,145300,16655710,2150,2150,2150,2150,0
20240112,145200,16655710,2150,2150,2150,2150,0
20240112,145100,16655710,2150,2145,2150,2145,501
20240112,145000,15578565,2145,2145,2145,2145,1
20240112,144900,15576420,2145,2145,2145,2145,1
20240112,144800,15574275,2145,2145,2145,2145,52
20240112,144700,15462735,2145,2145,2145,2145,45
20240112,144600,15366210,2145,2145,2145,2145,0
20240112,144500,15366210,2145,2145,2145,2145,0
20240112,144400,15366210,2145,2145,2145,2145,0
20240112,144300,15366210,2145,2145,2145,2145,0
20240112,144200,15366210,2145,2145,2145,2145,0
20240112,144100,15366210,2145,2145,2145,2145,0
20240112,144000,15366210,2145,2145,2145,2145,1
20240112,143900,15364065,2150,2150,2150,2150,0
20240112,143800,15364065,2150,2150,2150,2150,0
20240112,143700,15364065,2150,2150,2150,2150,0
20240112,143600,15364065,2150,2150,2150,2150,0
20240112,143500,15364065,2150,2150,2150,2150,0
20240112,143400,15364065,2150,2150,2150,2150,0
20240112,143300,15364065,2150,2150,2150,2150,0
20240112,143200,15364065,2150,2150,2150,2150,0
20240112,143100,15364065,2150,2150,2150,2150,0
20240112,143000,15364065,2150,2150,2150,2150,0
20240112,142900,15364065,2150,2150,2150,2150,0
20240112,142800,15364065,2150,2150,2150,2150,0
20240112,142700,15364065,2150,2150,2150,2150,0
20240112,142600,15364065,2150,2150,2150,2150,0
20240112,142500,15364065,2150,2150,2150,2150,0
20240112,142400,15364065,2150,2150,2150,2150,0
20240112,142300,15364065,2150,2150,2150,2150,0
20240112,142200,15364065,2150,2150,2150,2150,0
20240112,142100,15364065,2150,2150,2150,2150,0
20240112,142000,15364065,2150,2150,2150,2150,1
20240112,141900,15361915,2150,2150,2150,2150,0
20240112,141800,15361915,2150,2150,2150,2150,0
20240112,141700,15361915,2150,2150,2150,2150,0
20240112,141600,15361915,2150,2150,2150,2150,0
20240112,141500,15361915,2150,2150,2150,2150,0
20240112,141400,15361915,2150,2150,2150,2150,0
20240112,141300,15361915,2150,2150,2150,2150,0
20240112,141200,15361915,2150,2150,2150,2150,0
20240112,141100,15361915,2150,2150,2150,2150,0
20240112,141000,15361915,2150,2150,2150,2150,0
20240112,140900,15361915,2150,2150,2150,2150,30
20240112,140800,15297415,2150,2150,2150,2150,0
20240112,140700,15297415,2150,2150,2150,2150,0
20240112,140600,15297415,2150,2150,2150,2150,0
20240112,140500,15297415,2150,2150,2150,2150,0
20240112,140400,15297415,2150,2150,2150,2150,0
20240112,140300,15297415,2150,2150,2150,2150,0
20240112,140200,15297415,2150,2150,2150,2150,0
20240112,140100,15297415,2150,2150,2150,2150,0
20240112,140000,15297415,2150,2150,2150,2150,0
20240112,135900,15297415,2150,2150,2150,2150,0
20240112,135800,15297415,2150,2150,2150,2150,0
20240112,135700,15297415,2150,2150,2150,2150,0
20240112,135600,15297415,2150,2150,2150,2150,0
20240112,135500,15297415,2150,2150,2150,2150,0
20240112,135400,15297415,2150,2150,2150,2150,0
20240112,135300,15297415,2150,2150,2150,2150,0
20240112,135200,15297415,2150,2150,2150,2150,0
20240112,135100,15297415,2150,2150,2150,2150,0
20240112,135000,15297415,2150,2150,2150,2150,0
20240112,134900,15297415,2150,2150,2150,2150,0
20240112,134800,15297415,2150,2150,2150,2150,0
20240112,134700,15297415,2150,2150,2150,2150,0
20240112,134600,15297415,2150,2150,2150,2150,0
20240112,134500,15297415,2150,2150,2150,2150,0
20240112,134400,15297415,2150,2150,2150,2150,0
20240112,134300,15297415,2150,2150,2150,2150,0
20240112,134200,15297415,2150,2150,2150,2150,0
20240112,134100,15297415,2150,2150,2150,2150,0
20240112,134000,15297415,2150,2150,2150,2150,0
20240112,133900,15297415,2150,2150,2150,2150,0
20240112,133800,15297415,2150,2150,2150,2150,0
20240112,133700,15297415,2150,2150,2150,2150,0
20240112,133600,15297415,2150,2150,2150,2150,0
20240112,133500,15297415,2150,2150,2150,2150,0
20240112,133400,15297415,2150,2150,2150,2150,0
20240112,133300,15297415,2150,2150,2150,2150,0
20240112,133200,15297415,2150,2150,2150,2150,0
20240112,133100,15297415,2150,2150,2150,2150,0
20240112,133000,15297415,2150,2150,2150,2150,0
20240112,132900,15297415,2150,2150,2150,2150,0
20240112,132800,15297415,2150,2150,2150,2150,0
20240112,132700,15297415,2150,2150,2150,2150,0
20240112,132600,15297415,2150,2150,2150,2150,0
20240112,132500,15297415,2150,2150,2150,2150,0
20240112,132400,15297415,2150,2150,2150,2150,4
20240112,132300,15288815,2155,2155,2155,2155,0
20240112,132200,15288815,2155,2155,2155,2155,0
20240112,132100,15288815,2155,2155,2155,2155,0
20240112,132000,15288815,2155,2155,2155,2155,0
20240112,131900,15288815,2155,2155,2155,2155,0
20240112,131800,15288815,2155,2155,2155,2155,0
20240112,131700,15288815,2155,2155,2155,2155,0
20240112,131600,15288815,2155,2155,2155,2155,0
20240112,131500,15288815,2155,2155,2155,2155,0
20240112,131400,15288815,2155,2155,2155,2155,0
20240112,131300,15288815,2155,2155,2155,2155,0
20240112,131200,15288815,2155,2155,2155,2155,0
20240112,131100,15288815,2155,2155,2155,2155,0
20240112,131000,15288815,2155,2155,2155,2155,0
20240112,130900,15288815,2155,2155,2155,2155,0
20240112,130800,15288815,2155,2155,2155,2155,0
20240112,130700,15288815,2155,2155,2155,2155,0
20240112,130600,15288815,2155,2155,2155,2155,0
20240112,130500,15288815,2155,2155,2155,2155,0
20240112,130400,15288815,2155,2155,2155,2155,0
20240112,130300,15288815,2155,2155,2155,2155,0
20240112,130200,15288815,2155,2155,2155,2155,0
20240112,130100,15288815,2155,2155,2155,2155,0
20240112,130000,15288815,2155,2155,2155,2155,0
20240112,125900,15288815,2155,2155,2155,2155,0
20240112,125800,15288815,2155,2155,2155,2155,0
20240112,125700,15288815,2155,2155,2155,2155,0
20240112,125600,15288815,2155,2155,2155,2155,0
20240112,125500,15288815,2155,2155,2155,2155,0
20240112,125400,15288815,2155,2155,2155,2155,0
20240112,125300,15288815,2155,2155,2155,2155,0
20240112,125200,15288815,2155,2155,2155,2155,0
20240112,125100,15288815,2155,2155,2155,2155,0
20240112,125000,15288815,2155,2155,2155,2155,0
20240112,124900,15288815,2155,2155,2155,2155,0
20240112,124800,15288815,2155,2155,2155,2155,0
20240112,124700,15288815,2155,2155,2155,2155,0
20240112,124600,15288815,2155,2155,2155,2155,0
20240112,124500,15288815,2155,2155,2155,2155,0
20240112,124400,15288815,2155,2155,2155,2155,0
20240112,124300,15288815,2155,2155,2155,2155,0
20240112,124200,15288815,2155,2155,2155,2155,0
20240112,124100,15288815,2155,2155,2155,2155,0
20240112,124000,15288815,2155,2155,2155,2155,0
20240112,123900,15288815,2155,2155,2155,2155,0
20240112,123800,15288815,2155,2155,2155,2155,0
20240112,123700,15288815,2155,2155,2155,2155,0
20240112,123600,15288815,2155,2155,2155,2155,0
20240112,123500,15288815,2155,2155,2155,2155,0
20240112,123400,15288815,2155,2155,2155,2155,0
20240112,123300,15288815,2155,2155,2155,2155,0
20240112,123200,15288815,2155,2155,2155,2155,0
20240112,123100,15288815,2155,2155,2155,2155,0
20240112,123000,15288815,2155,2155,2155,2155,0
20240112,122900,15288815,2155,2155,2155,2155,0
20240112,122800,15288815,2155,2155,2155,2155,0
20240112,122700,15288815,2155,2155,2155,2155,0
20240112,122600,15288815,2155,2155,2155,2155,0
20240112,122500,15288815,2155,2155,2155,2155,0
20240112,122400,15288815,2155,2155,2155,2155,0
20240112,122300,15288815,2155,2155,2155,2155,0
20240112,122200,15288815,2155,2155,2155,2155,0
20240112,122100,15288815,2155,2155,2155,2155,0
20240112,122000,15288815,2155,2155,2155,2155,0
20240112,121900,15288815,2155,2155,2155,2155,0
20240112,121800,15288815,2155,2155,2155,2155,0
20240112,121700,15288815,2155,2155,2155,2155,0
20240112,121600,15288815,2155,2155,2155,2155,0
20240112,121500,15288815,2155,2155,2155,2155,0
20240112,121400,15288815,2155,2155,2155,2155,0
20240112,121300,15288815,2155,2155,2155,2155,0
20240112,121200,15288815,2155,2155,2155,2155,0
20240112,121100,15288815,2155,2155,2155,2155,0
20240112,121000,15288815,2155,2155,2155,2155,0
20240112,120900,15288815,2155,2155,2155,2155,0
20240112,120800,15288815,2155,2155,2155,2155,0
20240112,120700,15288815,2155,2155,2155,2155,0
20240112,120600,15288815,2155,2155,2155,2155,0
20240112,120500,15288815,2155,2155,2155,2155,0
20240112,120400,15288815,2155,2155,2155,2155,0
20240112,120300,15288815,2155,2155,2155,2155,0
20240112,120200,15288815,2155,2155,2155,2155,0
20240112,120100,15288815,2155,2155,2155,2155,0
20240112,120000,15288815,2155,2155,2155,2155,0
20240112,115900,15288815,2155,2155,2155,2155,0
20240112,115800,15288815,2155,2155,2155,2155,0
20240112,115700,15288815,2155,2155,2155,2155,0
20240112,115600,15288815,2155,2155,2155,2155,0
20240112,115500,15288815,2155,2155,2155,2155,0
20240112,115400,15288815,2155,2155,2155,2155,0
20240112,115300,15288815,2155,2155,2155,2155,0
20240112,115200,15288815,2155,2155,2155,2155,0
20240112,115100,15288815,2155,2155,2155,2155,0
20240112,115000,15288815,2155,2155,2155,2155,0
20240112,114900,15288815,2155,2155,2155,2155,20
20240112,114800,15245715,2155,2155,2155,2155,0
20240112,114700,15245715,2155,2155,2155,2155,0
20240112,114600,15245715,2155,2155,2155,2155,0
20240112,114500,15245715,2155,2155,2155,2155,0
20240112,114400,15245715,2155,2155,2155,2155,0
20240112,114300,15245715,2155,2155,2155,2155,0
20240112,114200,15245715,2155,2155,2155,2155,0
20240112,114100,15245715,2155,2155,2155,2155,0
20240112,114000,15245715,2155,2155,2155,2155,0
20240112,113900,15245715,2155,2155,2155,2155,0
20240112,113800,15245715,2155,2155,2155,2155,0
20240112,113700,15245715,2155,2155,2155,2155,0
20240112,113600,15245715,2155,2155,2155,2155,0
20240112,113500,15245715,2155,2155,2155,2155,0
20240112,113400,15245715,2155,2155,2155,2155,0
20240112,113300,15245715,2155,2155,2155,2155,0
20240112,113200,15245715,2155,2155,2155,2155,0
20240112,113100,15245715,2155,2155,2155,2155,0
20240112,113000,15245715,2155,2155,2155,2155,0
20240112,112900,15245715,2155,2155,2155,2155,0
20240112,112800,15245715,2155,2155,2155,2155,0
20240112,112700,15245715,2155,2155,2155,2155,0
20240112,112600,15245715,2155,2155,2155,2155,0
20240112,112500,15245715,2155,2155,2155,2155,0
20240112,112400,15245715,2155,2155,2155,2155,0
20240112,112300,15245715,2155,2155,2155,2155,0
20240112,112200,15245715,2155,2155,2155,2155,0
20240112,112100,15245715,2155,2155,2155,2155,0
20240112,112000,15245715,2155,2155,2155,2155,6
20240112,111900,15232785,2160,2150,2160,2150,228
20240112,111800,14741940,2155,2155,2155,2155,0
20240112,111700,14741940,2155,2155,2155,2155,0
20240112,111600,14741940,2155,2155,2155,2155,0
20240112,111500,14741940,2155,2155,2155,2155,1
20240112,111400,14739785,2155,2155,2155,2155,12
20240112,111300,14713925,2160,2160,2160,2160,0
20240112,111200,14713925,2160,2160,2160,2160,0
20240112,111100,14713925,2160,2155,2160,2155,301
20240112,111000,14065265,2150,2150,2150,2150,0
20240112,110900,14065265,2150,2150,2150,2150,169
20240112,110800,13701915,2150,2145,2150,2145,2500
20240112,110700,8329415,2140,2140,2140,2140,3087
20240112,110600,1723235,2130,2130,2130,2130,0
20240112,110500,1723235,2130,2130,2130,2130,0
20240112,110400,1723235,2130,2130,2130,2130,229
20240112,110300,1235465,2130,2130,2130,2130,20
20240112,110200,1192865,2130,2130,2130,2130,0
20240112,110100,1192865,2130,2130,2130,2130,0
20240112,110000,1192865,2130,2130,2130,2130,148
20240112,105900,877625,2125,2125,2125,2125,0
20240112,105800,877625,2125,2125,2125,2125,0
20240112,105700,877625,2125,2125,2125,2125,0
20240112,105600,877625,2125,2125,2125,2125,0
20240112,105500,877625,2125,2125,2125,2125,0
20240112,105400,877625,2125,2125,2125,2125,0
20240112,105300,877625,2125,2125,2125,2125,387
20240112,105200,55250,2125,2125,2125,2125,0
20240112,105100,55250,2125,2125,2125,2125,0
20240112,105000,55250,2125,2125,2125,2125,0
20240112,104900,55250,2125,2125,2125,2125,0
20240112,104800,55250,2125,2125,2125,2125,0
20240112,104700,55250,2125,2125,2125,2125,0
20240112,104600,55250,2125,2125,2125,2125,0
20240112,104500,55250,2125,2125,2125,2125,0
20240112,104400,55250,2125,2125,2125,2125,0
20240112,104300,55250,2125,2125,2125,2125,0
20240112,104200,55250,2125,2125,2125,2125,0
20240112,104100,55250,2125,2125,2125,2125,0
20240112,104000,55250,2125,2125,2125,2125,0
20240112,103900,55250,2125,2125,2125,2125,0
20240112,103800,55250,2125,2125,2125,2125,0
20240112,103700,55250,2125,2125,2125,2125,0
20240112,103600,55250,2125,2125,2125,2125,0
20240112,103500,55250,2125,2125,2125,2125,0
20240112,103400,55250,2125,2125,2125,2125,0
20240112,103300,55250,2125,2125,2125,2125,0
20240112,103200,55250,2125,2125,2125,2125,0
20240112,103100,55250,2125,2125,2125,2125,0
20240112,103000,55250,2125,2125,2125,2125,0
20240112,102900,55250,2125,2125,2125,2125,0
20240112,102800,55250,2125,2125,2125,2125,0
20240112,102700,55250,2125,2125,2125,2125,0
20240112,102600,55250,2125,2125,2125,2125,0
20240112,102500,55250,2125,2125,2125,2125,0
20240112,102400,55250,2125,2125,2125,2125,0
20240112,102300,55250,2125,2125,2125,2125,0
20240112,102200,55250,2125,2125,2125,2125,0
20240112,102100,55250,2125,2125,2125,2125,0
20240112,102000,55250,2125,2125,2125,2125,0
20240112,101900,55250,2125,2125,2125,2125,0
20240112,101800,55250,2125,2125,2125,2125,0
20240112,101700,55250,2125,2125,2125,2125,0
20240112,101600,55250,2125,2125,2125,2125,0
20240112,101500,55250,2125,2125,2125,2125,0
20240112,101400,55250,2125,2125,2125,2125,0
20240112,101300,55250,2125,2125,2125,2125,0
20240112,101200,55250,2125,2125,2125,2125,0
20240112,101100,55250,2125,2125,2125,2125,0
20240112,101000,55250,2125,2125,2125,2125,0
20240112,100900,55250,2125,2125,2125,2125,0
20240112,100800,55250,2125,2125,2125,2125,0
20240112,100700,55250,2125,2125,2125,2125,0
20240112,100600,55250,2125,2125,2125,2125,0
20240112,100500,55250,2125,2125,2125,2125,0
20240112,100400,55250,2125,2125,2125,2125,16
20240112,100300,21250,2125,2125,2125,2125,0
20240112,100200,21250,2125,2125,2125,2125,0
20240112,100100,21250,2125,2125,2125,2125,0
20240112,100000,21250,2125,2125,2125,2125,0
20240112,095900,21250,2125,2125,2125,2125,10
20240112,095800,0,2120,2120,2120,2120,0
20240112,095700,0,2120,2120,2120,2120,0
20240112,095600,0,2120,2120,2120,2120,0
20240112,095500,0,2120,2120,2120,2120,0
20240112,095400,0,2120,2120,2120,2120,0
20240112,095300,0,2120,2120,2120,2120,0
20240112,095200,0,2120,2120,2120,2120,0
20240112,095100,0,2120,2120,2120,2120,0
20240112,095000,0,2120,2120,2120,2120,0
20240112,094900,0,2120,2120,2120,2120,0
20240112,094800,0,2120,2120,2120,2120,0
20240112,094700,0,2120,2120,2120,2120,0
20240112,094600,0,2120,2120,2120,2120,0
20240112,094500,0,2120,2120,2120,2120,0
20240112,094400,0,2120,2120,2120,2120,0
20240112,094300,0,2120,2120,2120,2120,0
20240112,094200,0,2120,2120,2120,2120,0
20240112,094100,0,2120,2120,2120,2120,0
20240112,094000,0,2120,2120,2120,2120,0
20240112,093900,0,2120,2120,2120,2120,0
20240112,093800,0,2120,2120,2120,2120,0
20240112,093700,0,2120,2120,2120,2120,0
20240112,093600,0,2120,2120,2120,2120,0
20240112,093500,0,2120,2120,2120,2120,0
20240112,093400,0,2120,2120,2120,2120,0
20240112,093300,0,2120,2120,2120,2120,0
20240112,093200,0,2120,2120,2120,2120,0
20240112,093100,0,2120,2120,2120,2120,0
20240112,093000,0,2120,2120,2120,2120,0
20240112,092900,0,2120,2120,2120,2120,0
20240112,092800,0,2120,2120,2120,2120,0
20240112,092700,0,2120,2120,2120,2120,0
20240112,092600,0,2120,2120,2120,2120,0
20240112,092500,0,2120,2120,2120,2120,0
20240112,092400,0,2120,2120,2120,2120,0
20240112,092300,0,2120,2120,2120,2120,0
20240112,092200,0,2120,2120,2120,2120,0
20240112,092100,0,2120,2120,2120,2120,0
20240112,092000,0,2120,2120,2120,2120,0
20240112,091900,0,2120,2120,2120,2120,0
20240112,091800,0,2120,2120,2120,2120,0
20240112,091700,0,2120,2120,2120,2120,0
20240112,091600,0,2120,2120,2120,2120,0
20240112,091500,0,2120,2120,2120,2120,0
20240112,091400,0,2120,2120,2120,2120,0
20240112,091300,0,2120,2120,2120,2120,0
20240112,091200,0,2120,2120,2120,2120,0
20240112,091100,0,2120,2120,2120,2120,0
20240112,091000,0,2120,2120,2120,2120,0
20240112,090900,0,2120,2120,2120,2120,0
20240112,090800,0,2120,2120,2120,2120,0
20240112,090700,0,2120,2120,2120,2120,0
20240112,090600,0,2120,2120,2120,2120,0
20240112,090500,0,2120,2120,2120,2120,0
20240112,090400,0,2120,2120,2120,2120,0
20240112,090300,0,2120,2120,2120,2120,0
20240112,090200,0,2120,2120,2120,2120,0
20240112,090100,0,2120,2120,2120,2120,0
20240112,090000,0,2120,2120,2120,2120,0