KissMeData/435380/min/candle-20240119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240119,213500,14614705,2100,2085,2100,2085,70
20240119,213400,14614705,2100,2100,2100,2100,0
20240119,213300,14614705,2100,2100,2100,2100,0
20240119,213200,14614705,2100,2100,2100,2100,0
20240119,213100,14614705,2100,2100,2100,2100,0
20240119,213000,14614705,2100,2100,2100,2100,0
20240119,212900,14614705,2100,2100,2100,2100,0
20240119,212800,14614705,2100,2100,2100,2100,0
20240119,212700,14614705,2100,2100,2100,2100,0
20240119,212600,14614705,2100,2100,2100,2100,0
20240119,212500,14614705,2100,2100,2100,2100,0
20240119,212400,14614705,2100,2100,2100,2100,0
20240119,212300,14614705,2100,2100,2100,2100,0
20240119,212200,14614705,2100,2100,2100,2100,0
20240119,212100,14614705,2100,2100,2100,2100,0
20240119,212000,14614705,2100,2100,2100,2100,0
20240119,211900,14614705,2100,2100,2100,2100,0
20240119,211800,14614705,2100,2100,2100,2100,0
20240119,211700,14614705,2100,2100,2100,2100,0
20240119,211600,14614705,2100,2100,2100,2100,0
20240119,211500,14614705,2100,2100,2100,2100,0
20240119,211400,14614705,2100,2100,2100,2100,0
20240119,211300,14614705,2100,2100,2100,2100,0
20240119,211200,14614705,2100,2100,2100,2100,0
20240119,211100,14614705,2100,2100,2100,2100,0
20240119,211000,14614705,2100,2100,2100,2100,0
20240119,210900,14614705,2100,2100,2100,2100,0
20240119,210800,14614705,2100,2100,2100,2100,0
20240119,210700,14614705,2100,2100,2100,2100,0
20240119,210600,14614705,2100,2100,2100,2100,0
20240119,210500,14614705,2100,2085,2100,2085,70
20240119,210400,14614705,2100,2100,2100,2100,0
20240119,210300,14614705,2100,2100,2100,2100,0
20240119,210200,14614705,2100,2100,2100,2100,0
20240119,210100,14614705,2100,2100,2100,2100,0
20240119,210000,14614705,2100,2100,2100,2100,0
20240119,205900,14614705,2100,2100,2100,2100,0
20240119,205800,14614705,2100,2100,2100,2100,0
20240119,205700,14614705,2100,2100,2100,2100,0
20240119,205600,14614705,2100,2100,2100,2100,0
20240119,205500,14614705,2100,2100,2100,2100,0
20240119,205400,14614705,2100,2100,2100,2100,0
20240119,205300,14614705,2100,2100,2100,2100,0
20240119,205200,14614705,2100,2100,2100,2100,0
20240119,205100,14614705,2100,2100,2100,2100,0
20240119,205000,14614705,2100,2100,2100,2100,0
20240119,204900,14614705,2100,2100,2100,2100,0
20240119,204800,14614705,2100,2100,2100,2100,0
20240119,204700,14614705,2100,2100,2100,2100,0
20240119,204600,14614705,2100,2100,2100,2100,0
20240119,204500,14614705,2100,2100,2100,2100,0
20240119,204400,14614705,2100,2100,2100,2100,0
20240119,204300,14614705,2100,2100,2100,2100,0
20240119,204200,14614705,2100,2100,2100,2100,0
20240119,204100,14614705,2100,2100,2100,2100,0
20240119,204000,14614705,2100,2100,2100,2100,0
20240119,203900,14614705,2100,2100,2100,2100,0
20240119,203800,14614705,2100,2100,2100,2100,0
20240119,203700,14614705,2100,2100,2100,2100,0
20240119,203600,14614705,2100,2100,2100,2100,0
20240119,203500,14614705,2100,2085,2100,2085,70
20240119,203400,14614705,2100,2100,2100,2100,0
20240119,203300,14614705,2100,2100,2100,2100,0
20240119,203200,14614705,2100,2100,2100,2100,0
20240119,203100,14614705,2100,2100,2100,2100,0
20240119,203000,14614705,2100,2100,2100,2100,0
20240119,202900,14614705,2100,2100,2100,2100,0
20240119,202800,14614705,2100,2100,2100,2100,0
20240119,202700,14614705,2100,2100,2100,2100,0
20240119,202600,14614705,2100,2100,2100,2100,0
20240119,202500,14614705,2100,2100,2100,2100,0
20240119,202400,14614705,2100,2100,2100,2100,0
20240119,202300,14614705,2100,2100,2100,2100,0
20240119,202200,14614705,2100,2100,2100,2100,0
20240119,202100,14614705,2100,2100,2100,2100,0
20240119,202000,14614705,2100,2100,2100,2100,0
20240119,201900,14614705,2100,2100,2100,2100,0
20240119,201800,14614705,2100,2100,2100,2100,0
20240119,201700,14614705,2100,2100,2100,2100,0
20240119,201600,14614705,2100,2100,2100,2100,0
20240119,201500,14614705,2100,2100,2100,2100,0
20240119,201400,14614705,2100,2100,2100,2100,0
20240119,201300,14614705,2100,2100,2100,2100,0
20240119,201200,14614705,2100,2100,2100,2100,0
20240119,201100,14614705,2100,2100,2100,2100,0
20240119,201000,14614705,2100,2100,2100,2100,0
20240119,200900,14614705,2100,2100,2100,2100,0
20240119,200800,14614705,2100,2100,2100,2100,0
20240119,200700,14614705,2100,2100,2100,2100,0
20240119,200600,14614705,2100,2100,2100,2100,0
20240119,200500,14614705,2100,2085,2100,2085,70
20240119,200400,14614705,2100,2100,2100,2100,0
20240119,200300,14614705,2100,2100,2100,2100,0
20240119,200200,14614705,2100,2100,2100,2100,0
20240119,200100,14614705,2100,2100,2100,2100,0
20240119,200000,14614705,2100,2100,2100,2100,0
20240119,195900,14614705,2100,2100,2100,2100,0
20240119,195800,14614705,2100,2100,2100,2100,0
20240119,195700,14614705,2100,2100,2100,2100,0
20240119,195600,14614705,2100,2100,2100,2100,0
20240119,195500,14614705,2100,2100,2100,2100,0
20240119,195400,14614705,2100,2100,2100,2100,0
20240119,195300,14614705,2100,2100,2100,2100,0
20240119,195200,14614705,2100,2100,2100,2100,0
20240119,195100,14614705,2100,2100,2100,2100,0
20240119,195000,14614705,2100,2100,2100,2100,0
20240119,194900,14614705,2100,2100,2100,2100,0
20240119,194800,14614705,2100,2100,2100,2100,0
20240119,194700,14614705,2100,2100,2100,2100,0
20240119,194600,14614705,2100,2100,2100,2100,0
20240119,194500,14614705,2100,2100,2100,2100,0
20240119,194400,14614705,2100,2100,2100,2100,0
20240119,194300,14614705,2100,2100,2100,2100,0
20240119,194200,14614705,2100,2100,2100,2100,0
20240119,194100,14614705,2100,2100,2100,2100,0
20240119,194000,14614705,2100,2100,2100,2100,0
20240119,193900,14614705,2100,2100,2100,2100,0
20240119,193800,14614705,2100,2100,2100,2100,0
20240119,193700,14614705,2100,2100,2100,2100,0
20240119,193600,14614705,2100,2100,2100,2100,0
20240119,193500,14614705,2100,2085,2100,2085,70
20240119,193400,14614705,2100,2100,2100,2100,0
20240119,193300,14614705,2100,2100,2100,2100,0
20240119,193200,14614705,2100,2100,2100,2100,0
20240119,193100,14614705,2100,2100,2100,2100,0
20240119,193000,14614705,2100,2100,2100,2100,0
20240119,192900,14614705,2100,2100,2100,2100,0
20240119,192800,14614705,2100,2100,2100,2100,0
20240119,192700,14614705,2100,2100,2100,2100,0
20240119,192600,14614705,2100,2100,2100,2100,0
20240119,192500,14614705,2100,2100,2100,2100,0
20240119,192400,14614705,2100,2100,2100,2100,0
20240119,192300,14614705,2100,2100,2100,2100,0
20240119,192200,14614705,2100,2100,2100,2100,0
20240119,192100,14614705,2100,2100,2100,2100,0
20240119,192000,14614705,2100,2100,2100,2100,0
20240119,191900,14614705,2100,2100,2100,2100,0
20240119,191800,14614705,2100,2100,2100,2100,0
20240119,191700,14614705,2100,2100,2100,2100,0
20240119,191600,14614705,2100,2100,2100,2100,0
20240119,191500,14614705,2100,2100,2100,2100,0
20240119,191400,14614705,2100,2100,2100,2100,0
20240119,191300,14614705,2100,2100,2100,2100,0
20240119,191200,14614705,2100,2100,2100,2100,0
20240119,191100,14614705,2100,2100,2100,2100,0
20240119,191000,14614705,2100,2100,2100,2100,0
20240119,190900,14614705,2100,2100,2100,2100,0
20240119,190800,14614705,2100,2100,2100,2100,0
20240119,190700,14614705,2100,2100,2100,2100,0
20240119,190600,14614705,2100,2100,2100,2100,0
20240119,190500,14614705,2100,2085,2100,2085,70
20240119,190400,14614705,2100,2100,2100,2100,0
20240119,190300,14614705,2100,2100,2100,2100,0
20240119,190200,14614705,2100,2100,2100,2100,0
20240119,190100,14614705,2100,2100,2100,2100,0
20240119,190000,14614705,2100,2100,2100,2100,0
20240119,185900,14614705,2100,2100,2100,2100,0
20240119,185800,14614705,2100,2100,2100,2100,0
20240119,185700,14614705,2100,2100,2100,2100,0
20240119,185600,14614705,2100,2100,2100,2100,0
20240119,185500,14614705,2100,2100,2100,2100,0
20240119,185400,14614705,2100,2100,2100,2100,0
20240119,185300,14614705,2100,2100,2100,2100,0
20240119,185200,14614705,2100,2100,2100,2100,0
20240119,185100,14614705,2100,2100,2100,2100,0
20240119,185000,14614705,2100,2100,2100,2100,0
20240119,184900,14614705,2100,2100,2100,2100,0
20240119,184800,14614705,2100,2100,2100,2100,0
20240119,184700,14614705,2100,2100,2100,2100,0
20240119,184600,14614705,2100,2100,2100,2100,0
20240119,184500,14614705,2100,2100,2100,2100,0
20240119,184400,14614705,2100,2100,2100,2100,0
20240119,184300,14614705,2100,2100,2100,2100,0
20240119,184200,14614705,2100,2100,2100,2100,0
20240119,184100,14614705,2100,2100,2100,2100,0
20240119,184000,14614705,2100,2100,2100,2100,0
20240119,183900,14614705,2100,2100,2100,2100,0
20240119,183800,14614705,2100,2100,2100,2100,0
20240119,183700,14614705,2100,2100,2100,2100,0
20240119,183600,14614705,2100,2100,2100,2100,0
20240119,183500,14614705,2100,2085,2100,2085,70
20240119,183400,14614705,2100,2100,2100,2100,0
20240119,183300,14614705,2100,2100,2100,2100,0
20240119,183200,14614705,2100,2100,2100,2100,0
20240119,183100,14614705,2100,2100,2100,2100,0
20240119,183000,14614705,2100,2100,2100,2100,0
20240119,182900,14614705,2100,2100,2100,2100,0
20240119,182800,14614705,2100,2100,2100,2100,0
20240119,182700,14614705,2100,2100,2100,2100,0
20240119,182600,14614705,2100,2100,2100,2100,0
20240119,182500,14614705,2100,2100,2100,2100,0
20240119,182400,14614705,2100,2100,2100,2100,0
20240119,182300,14614705,2100,2100,2100,2100,0
20240119,182200,14614705,2100,2100,2100,2100,0
20240119,182100,14614705,2100,2100,2100,2100,0
20240119,182000,14614705,2100,2100,2100,2100,0
20240119,181900,14614705,2100,2100,2100,2100,0
20240119,181800,14614705,2100,2100,2100,2100,0
20240119,181700,14614705,2100,2100,2100,2100,0
20240119,181600,14614705,2100,2100,2100,2100,0
20240119,181500,14614705,2100,2100,2100,2100,0
20240119,181400,14614705,2100,2100,2100,2100,0
20240119,181300,14614705,2100,2100,2100,2100,0
20240119,181200,14614705,2100,2100,2100,2100,0
20240119,181100,14614705,2100,2100,2100,2100,0
20240119,181000,14614705,2100,2100,2100,2100,0
20240119,180900,14614705,2100,2100,2100,2100,0
20240119,180800,14614705,2100,2100,2100,2100,0
20240119,180700,14614705,2100,2100,2100,2100,0
20240119,180600,14614705,2100,2100,2100,2100,0
20240119,180500,14614705,2100,2085,2100,2085,70
20240119,180400,14614705,2100,2100,2100,2100,0
20240119,180300,14614705,2100,2100,2100,2100,0
20240119,180200,14614705,2100,2100,2100,2100,0
20240119,180100,14614705,2100,2100,2100,2100,0
20240119,180000,14614705,2100,2100,2100,2100,0
20240119,175900,14614705,2100,2100,2100,2100,0
20240119,175800,14614705,2100,2100,2100,2100,0
20240119,175700,14614705,2100,2100,2100,2100,0
20240119,175600,14614705,2100,2100,2100,2100,0
20240119,175500,14614705,2100,2100,2100,2100,0
20240119,175400,14614705,2100,2100,2100,2100,0
20240119,175300,14614705,2100,2100,2100,2100,0
20240119,175200,14614705,2100,2100,2100,2100,0
20240119,175100,14614705,2100,2100,2100,2100,0
20240119,175000,14614705,2100,2100,2100,2100,0
20240119,174900,14614705,2100,2100,2100,2100,0
20240119,174800,14614705,2100,2100,2100,2100,0
20240119,174700,14614705,2100,2100,2100,2100,0
20240119,174600,14614705,2100,2100,2100,2100,0
20240119,174500,14614705,2100,2100,2100,2100,0
20240119,174400,14614705,2100,2100,2100,2100,0
20240119,174300,14614705,2100,2100,2100,2100,0
20240119,174200,14614705,2100,2100,2100,2100,0
20240119,174100,14614705,2100,2100,2100,2100,0
20240119,174000,14614705,2100,2100,2100,2100,0
20240119,173900,14614705,2100,2100,2100,2100,0
20240119,173800,14614705,2100,2100,2100,2100,0
20240119,173700,14614705,2100,2100,2100,2100,0
20240119,173600,14614705,2100,2100,2100,2100,0
20240119,173500,14614705,2100,2085,2100,2085,70
20240119,173400,14614705,2100,2100,2100,2100,0
20240119,173300,14614705,2100,2100,2100,2100,0
20240119,173200,14614705,2100,2100,2100,2100,0
20240119,173100,14614705,2100,2100,2100,2100,0
20240119,173000,14614705,2100,2100,2100,2100,0
20240119,172900,14614705,2100,2100,2100,2100,0
20240119,172800,14614705,2100,2100,2100,2100,0
20240119,172700,14614705,2100,2100,2100,2100,0
20240119,172600,14614705,2100,2100,2100,2100,0
20240119,172500,14614705,2100,2100,2100,2100,0
20240119,172400,14614705,2100,2100,2100,2100,0
20240119,172300,14614705,2100,2100,2100,2100,0
20240119,172200,14614705,2100,2100,2100,2100,0
20240119,172100,14614705,2100,2100,2100,2100,0
20240119,172000,14614705,2100,2100,2100,2100,0
20240119,171900,14614705,2100,2100,2100,2100,0
20240119,171800,14614705,2100,2100,2100,2100,0
20240119,171700,14614705,2100,2100,2100,2100,0
20240119,171600,14614705,2100,2100,2100,2100,0
20240119,171500,14614705,2100,2100,2100,2100,0
20240119,171400,14614705,2100,2100,2100,2100,0
20240119,171300,14614705,2100,2100,2100,2100,0
20240119,171200,14614705,2100,2100,2100,2100,0
20240119,171100,14614705,2100,2100,2100,2100,0
20240119,171000,14614705,2100,2100,2100,2100,0
20240119,170900,14614705,2100,2100,2100,2100,0
20240119,170800,14614705,2100,2100,2100,2100,0
20240119,170700,14614705,2100,2100,2100,2100,0
20240119,170600,14614705,2100,2100,2100,2100,0
20240119,170500,14614705,2100,2085,2100,2085,70
20240119,170400,14614705,2100,2100,2100,2100,0
20240119,170300,14614705,2100,2100,2100,2100,0
20240119,170200,14614705,2100,2100,2100,2100,0
20240119,170100,14614705,2100,2100,2100,2100,0
20240119,170000,14614705,2100,2100,2100,2100,0
20240119,165900,14614705,2100,2100,2100,2100,0
20240119,165800,14614705,2100,2100,2100,2100,0
20240119,165700,14614705,2100,2100,2100,2100,0
20240119,165600,14614705,2100,2100,2100,2100,0
20240119,165500,14614705,2100,2100,2100,2100,0
20240119,165400,14614705,2100,2100,2100,2100,0
20240119,165300,14614705,2100,2100,2100,2100,0
20240119,165200,14614705,2100,2100,2100,2100,0
20240119,165100,14614705,2100,2100,2100,2100,0
20240119,165000,14614705,2100,2100,2100,2100,0
20240119,164900,14614705,2100,2100,2100,2100,0
20240119,164800,14614705,2100,2100,2100,2100,0
20240119,164700,14614705,2100,2100,2100,2100,0
20240119,164600,14614705,2100,2100,2100,2100,0
20240119,164500,14614705,2100,2100,2100,2100,0
20240119,164400,14614705,2100,2100,2100,2100,0
20240119,164300,14614705,2100,2100,2100,2100,0
20240119,164200,14614705,2100,2100,2100,2100,0
20240119,164100,14614705,2100,2100,2100,2100,0
20240119,164000,14614705,2100,2100,2100,2100,0
20240119,163900,14614705,2100,2100,2100,2100,0
20240119,163800,14614705,2100,2100,2100,2100,0
20240119,163700,14614705,2100,2100,2100,2100,0
20240119,163600,14614705,2100,2100,2100,2100,0
20240119,163500,14614705,2100,2085,2100,2085,70
20240119,163400,14614705,2100,2100,2100,2100,0
20240119,163300,14614705,2100,2100,2100,2100,0
20240119,163200,14614705,2100,2100,2100,2100,0
20240119,163100,14614705,2100,2100,2100,2100,0
20240119,163000,14614705,2100,2100,2100,2100,0
20240119,162900,14614705,2100,2100,2100,2100,0
20240119,162800,14614705,2100,2100,2100,2100,0
20240119,162700,14614705,2100,2100,2100,2100,0
20240119,162600,14614705,2100,2100,2100,2100,0
20240119,162500,14614705,2100,2100,2100,2100,0
20240119,162400,14614705,2100,2100,2100,2100,0
20240119,162300,14614705,2100,2100,2100,2100,0
20240119,162200,14614705,2100,2100,2100,2100,0
20240119,162100,14614705,2100,2100,2100,2100,0
20240119,162000,14614705,2100,2100,2100,2100,0
20240119,161900,14614705,2100,2100,2100,2100,0
20240119,161800,14614705,2100,2100,2100,2100,0
20240119,161700,14614705,2100,2100,2100,2100,0
20240119,161600,14614705,2100,2100,2100,2100,0
20240119,161500,14614705,2100,2100,2100,2100,0
20240119,161400,14614705,2100,2100,2100,2100,0
20240119,161300,14614705,2100,2100,2100,2100,0
20240119,161200,14614705,2100,2100,2100,2100,0
20240119,161100,14614705,2100,2100,2100,2100,0
20240119,161000,14614705,2100,2100,2100,2100,0
20240119,160900,14614705,2100,2100,2100,2100,0
20240119,160800,14614705,2100,2100,2100,2100,0
20240119,160700,14614705,2100,2100,2100,2100,0
20240119,160600,14614705,2100,2100,2100,2100,0
20240119,160500,14614705,2100,2085,2100,2085,70
20240119,160400,14614705,2100,2100,2100,2100,0
20240119,160300,14614705,2100,2100,2100,2100,0
20240119,160200,14614705,2100,2100,2100,2100,0
20240119,160100,14614705,2100,2100,2100,2100,0
20240119,160000,14614705,2100,2100,2100,2100,0
20240119,155900,14614705,2100,2100,2100,2100,0
20240119,155800,14614705,2100,2100,2100,2100,0
20240119,155700,14614705,2100,2100,2100,2100,0
20240119,155600,14614705,2100,2100,2100,2100,0
20240119,155500,14614705,2100,2100,2100,2100,0
20240119,155400,14614705,2100,2100,2100,2100,0
20240119,155300,14614705,2100,2100,2100,2100,0
20240119,155200,14614705,2100,2100,2100,2100,0
20240119,155100,14614705,2100,2100,2100,2100,0
20240119,155000,14614705,2100,2100,2100,2100,0
20240119,154900,14614705,2100,2100,2100,2100,0
20240119,154800,14614705,2100,2100,2100,2100,0
20240119,154700,14614705,2100,2100,2100,2100,0
20240119,154600,14614705,2100,2100,2100,2100,0
20240119,154500,14614705,2100,2100,2100,2100,0
20240119,154400,14614705,2100,2100,2100,2100,0
20240119,154300,14614705,2100,2100,2100,2100,0
20240119,154200,14614705,2100,2100,2100,2100,0
20240119,154100,14614705,2100,2100,2100,2100,0
20240119,154000,14614705,2100,2100,2100,2100,0
20240119,153900,14614705,2100,2100,2100,2100,0
20240119,153800,14614705,2100,2100,2100,2100,0
20240119,153700,14614705,2100,2100,2100,2100,0
20240119,153600,14614705,2100,2100,2100,2100,0
20240119,153500,14614705,2100,2085,2100,2085,70
20240119,153400,14614705,2100,2100,2100,2100,0
20240119,153300,14614705,2100,2100,2100,2100,0
20240119,153200,14614705,2100,2100,2100,2100,0
20240119,153100,14614705,2100,2100,2100,2100,0
20240119,153000,14614705,2100,2100,2100,2100,0
20240119,152900,14614705,2100,2100,2100,2100,0
20240119,152800,14614705,2100,2100,2100,2100,0
20240119,152700,14614705,2100,2100,2100,2100,0
20240119,152600,14614705,2100,2100,2100,2100,0
20240119,152500,14614705,2100,2100,2100,2100,0
20240119,152400,14614705,2100,2100,2100,2100,0
20240119,152300,14614705,2100,2100,2100,2100,0
20240119,152200,14614705,2100,2100,2100,2100,0
20240119,152100,14614705,2100,2100,2100,2100,0
20240119,152000,14614705,2100,2100,2100,2100,0
20240119,151900,14614705,2100,2100,2100,2100,0
20240119,151800,14614705,2100,2100,2100,2100,0
20240119,151700,14614705,2100,2085,2100,2085,70
20240119,151600,14468740,2100,2100,2100,2100,1
20240119,151500,14466640,2085,2085,2085,2085,26
20240119,151400,14412430,2085,2085,2085,2085,0
20240119,151300,14412430,2085,2085,2085,2085,42
20240119,151200,14324860,2085,2085,2085,2085,17
20240119,151100,14289415,2085,2085,2085,2085,30
20240119,151000,14226865,2085,2085,2085,2085,34
20240119,150900,14155975,2100,2100,2100,2100,0
20240119,150800,14155975,2100,2100,2100,2100,1
20240119,150700,14153875,2085,2085,2085,2085,41
20240119,150600,14068390,2085,2085,2085,2085,40
20240119,150500,13984990,2090,2090,2090,2090,0
20240119,150400,13984990,2090,2090,2090,2090,0
20240119,150300,13984990,2090,2090,2090,2090,8
20240119,150200,13968270,2090,2085,2090,2085,59
20240119,150100,13845095,2085,2085,2085,2085,0
20240119,150000,13845095,2085,2085,2085,2085,33
20240119,145900,13776290,2085,2085,2085,2085,8
20240119,145800,13759610,2085,2085,2085,2085,33
20240119,145700,13690805,2085,2085,2085,2085,9
20240119,145600,13672040,2085,2085,2085,2085,42
20240119,145500,13584470,2085,2090,2090,2085,25
20240119,145400,13532340,2085,2085,2085,2085,8
20240119,145300,13515660,2085,2085,2085,2085,0
20240119,145200,13515660,2085,2085,2085,2085,8
20240119,145100,13498980,2085,2085,2085,2085,43
20240119,145000,13409325,2085,2085,2085,2085,23
20240119,144900,13361370,2085,2085,2085,2085,8
20240119,144800,13344690,2085,2085,2085,2085,8
20240119,144700,13328010,2085,2085,2085,2085,34
20240119,144600,13257120,2085,2085,2085,2085,8
20240119,144500,13240440,2085,2085,2085,2085,0
20240119,144400,13240440,2085,2085,2085,2085,72
20240119,144300,13090320,2085,2090,2090,2085,9
20240119,144200,13071550,2085,2085,2085,2085,0
20240119,144100,13071550,2085,2085,2085,2085,8
20240119,144000,13054870,2085,2085,2085,2085,42
20240119,143900,12967300,2085,2090,2090,2085,24
20240119,143800,12917255,2085,2085,2090,2085,42
20240119,143700,12829680,2090,2090,2090,2090,1
20240119,143600,12827590,2090,2090,2090,2090,1
20240119,143500,12825500,2085,2085,2085,2085,0
20240119,143400,12825500,2085,2085,2085,2085,22
20240119,143300,12779630,2090,2090,2090,2090,33
20240119,143200,12710660,2090,2090,2090,2090,0
20240119,143100,12710660,2090,2090,2090,2090,16
20240119,143000,12677220,2085,2085,2085,2085,8
20240119,142900,12660540,2085,2085,2085,2085,33
20240119,142800,12591735,2085,2085,2085,2085,29
20240119,142700,12531270,2085,2085,2085,2085,8
20240119,142600,12514590,2085,2085,2085,2085,33
20240119,142500,12445785,2085,2085,2085,2085,9
20240119,142400,12427020,2085,2085,2085,2085,8
20240119,142300,12410340,2085,2085,2085,2085,55
20240119,142200,12295665,2090,2090,2090,2090,0
20240119,142100,12295665,2090,2090,2090,2090,0
20240119,142000,12295665,2090,2090,2090,2090,9
20240119,141900,12276855,2090,2090,2090,2090,8
20240119,141800,12260135,2090,2090,2090,2090,60
20240119,141700,12134735,2085,2085,2085,2085,0
20240119,141600,12134735,2085,2085,2085,2085,25
20240119,141500,12082610,2085,2085,2085,2085,41
20240119,141400,11997125,2085,2085,2085,2085,8
20240119,141300,11980445,2085,2085,2085,2085,0
20240119,141200,11980445,2085,2085,2085,2085,34
20240119,141100,11909555,2085,2085,2085,2085,40
20240119,141000,11826155,2085,2085,2085,2085,0
20240119,140900,11826155,2085,2085,2085,2085,8
20240119,140800,11809475,2085,2085,2085,2085,33
20240119,140700,11740670,2085,2085,2085,2085,35
20240119,140600,11667695,2085,2085,2085,2085,9
20240119,140500,11648930,2085,2085,2085,2085,0
20240119,140400,11648930,2085,2085,2085,2085,42
20240119,140300,11561360,2085,2085,2085,2085,8
20240119,140200,11544680,2085,2085,2085,2085,28
20240119,140100,11486300,2085,2085,2085,2085,17
20240119,140000,11450855,2090,2090,2090,2090,24
20240119,135900,11400695,2090,2090,2090,2090,9
20240119,135800,11381885,2090,2090,2090,2090,8
20240119,135700,11365165,2090,2090,2090,2090,34
20240119,135600,11294105,2090,2090,2090,2090,31
20240119,135500,11229315,2090,2090,2090,2090,0
20240119,135400,11229315,2090,2090,2090,2090,0
20240119,135300,11229315,2090,2090,2090,2090,33
20240119,135200,11160345,2090,2090,2090,2090,0
20240119,135100,11160345,2090,2090,2090,2090,20
20240119,135000,11118545,2110,2090,2110,2090,50
20240119,134900,11013985,2090,2090,2090,2090,0
20240119,134800,11013985,2090,2090,2090,2090,8
20240119,134700,10997265,2090,2090,2090,2090,8
20240119,134600,10980545,2090,2090,2090,2090,63
20240119,134500,10848875,2090,2090,2090,2090,9
20240119,134400,10830065,2090,2090,2090,2090,0
20240119,134300,10830065,2090,2090,2090,2090,8
20240119,134200,10813345,2090,2090,2090,2090,34
20240119,134100,10742285,2090,2090,2090,2090,0
20240119,134000,10742285,2090,2090,2090,2090,59
20240119,133900,10618975,2090,2090,2090,2090,43
20240119,133800,10529105,2090,2090,2090,2090,0
20240119,133700,10529105,2090,2090,2090,2090,8
20240119,133600,10512385,2090,2090,2090,2090,0
20240119,133500,10512385,2090,2090,2090,2090,62
20240119,133400,10382805,2090,2090,2090,2090,8
20240119,133300,10366085,2090,2090,2090,2090,0
20240119,133200,10366085,2090,2090,2090,2090,9
20240119,133100,10347275,2090,2090,2090,2090,41
20240119,133000,10261585,2090,2090,2090,2090,0
20240119,132900,10261585,2090,2090,2090,2090,25
20240119,132800,10209335,2090,2090,2090,2090,33
20240119,132700,10140365,2090,2090,2090,2090,0
20240119,132600,10140365,2090,2090,2090,2090,24
20240119,132500,10090205,2090,2090,2090,2090,0
20240119,132400,10090205,2090,2090,2090,2090,62
20240119,132300,9960625,2090,2090,2090,2090,0
20240119,132200,9960625,2090,2090,2090,2090,8
20240119,132100,9943905,2090,2090,2090,2090,42
20240119,132000,9856125,2090,2090,2090,2090,0
20240119,131900,9856125,2090,2090,2090,2090,32
20240119,131800,9789245,2090,2090,2090,2090,8
20240119,131700,9772525,2090,2090,2090,2090,32
20240119,131600,9705645,2090,2090,2090,2090,8
20240119,131500,9688925,2090,2090,2090,2090,0
20240119,131400,9688925,2090,2090,2090,2090,8
20240119,131300,9672205,2090,2090,2090,2090,62
20240119,131200,9542625,2090,2090,2090,2090,0
20240119,131100,9542625,2090,2090,2090,2090,8
20240119,131000,9525905,2090,2090,2090,2090,41
20240119,130900,9440215,2090,2090,2090,2090,0
20240119,130800,9440215,2090,2090,2090,2090,35
20240119,130700,9367065,2090,2090,2090,2090,0
20240119,130600,9367065,2090,2090,2090,2090,41
20240119,130500,9281375,2090,2090,2090,2090,0
20240119,130400,9281375,2090,2090,2090,2090,0
20240119,130300,9281375,2090,2090,2090,2090,56
20240119,130200,9164335,2090,2090,2090,2090,0
20240119,130100,9164335,2090,2090,2090,2090,0
20240119,130000,9164335,2090,2090,2090,2090,26
20240119,125900,9109995,2090,2090,2090,2090,33
20240119,125800,9041025,2090,2090,2090,2090,8
20240119,125700,9024305,2090,2090,2090,2090,31
20240119,125600,8959515,2090,2090,2090,2090,0
20240119,125500,8959515,2090,2090,2090,2090,42
20240119,125400,8871735,2090,2090,2090,2090,9
20240119,125300,8852925,2090,2090,2090,2090,0
20240119,125200,8852925,2090,2090,2090,2090,61
20240119,125100,8725435,2090,2090,2090,2090,0
20240119,125000,8725435,2090,2090,2090,2090,8
20240119,124900,8708715,2090,2090,2090,2090,8
20240119,124800,8691995,2090,2090,2090,2090,33
20240119,124700,8623025,2090,2090,2090,2090,31
20240119,124600,8558235,2090,2090,2090,2090,8
20240119,124500,8541515,2090,2090,2090,2090,0
20240119,124400,8541515,2090,2090,2090,2090,40
20240119,124300,8457915,2090,2090,2090,2090,0
20240119,124200,8457915,2090,2090,2090,2090,8
20240119,124100,8441195,2090,2090,2090,2090,62
20240119,124000,8311615,2090,2090,2090,2090,0
20240119,123900,8311615,2090,2090,2090,2090,8
20240119,123800,8294895,2090,2090,2090,2090,8
20240119,123700,8278175,2090,2090,2090,2090,32
20240119,123600,8211295,2090,2090,2090,2090,35
20240119,123500,8138145,2090,2090,2090,2090,0
20240119,123400,8138145,2090,2090,2090,2090,41
20240119,123300,8052455,2090,2090,2090,2090,9
20240119,123200,8033645,2090,2090,2090,2090,0
20240119,123100,8033645,2090,2090,2090,2090,31
20240119,123000,7968855,2090,2090,2090,2090,41
20240119,122900,7883165,2090,2090,2090,2090,0
20240119,122800,7883165,2090,2090,2090,2090,8
20240119,122700,7866445,2090,2090,2090,2090,0
20240119,122600,7866445,2090,2090,2090,2090,42
20240119,122500,7778665,2090,2090,2090,2090,30
20240119,122400,7715965,2090,2090,2090,2090,0
20240119,122300,7715965,2090,2090,2090,2090,41
20240119,122200,7630275,2090,2090,2090,2090,0
20240119,122100,7630275,2090,2090,2090,2090,8
20240119,122000,7613555,2090,2090,2090,2090,28
20240119,121900,7555035,2090,2090,2090,2090,32
20240119,121800,7488155,2090,2090,2090,2090,8
20240119,121700,7471435,2090,2090,2090,2090,8
20240119,121600,7454715,2090,2090,2090,2090,0
20240119,121500,7454715,2090,2090,2090,2090,68
20240119,121400,7312595,2090,2090,2090,2090,0
20240119,121300,7312595,2090,2090,2090,2090,9
20240119,121200,7293785,2090,2090,2090,2090,41
20240119,121100,7208095,2090,2090,2090,2090,0
20240119,121000,7208095,2090,2090,2090,2090,8
20240119,120900,7191375,2090,2090,2090,2090,27
20240119,120800,7134945,2090,2090,2090,2090,34
20240119,120700,7063885,2090,2090,2090,2090,9
20240119,120600,7045075,2090,2090,2090,2090,0
20240119,120500,7045075,2090,2090,2090,2090,42
20240119,120400,6957295,2090,2090,2090,2090,37
20240119,120300,6879965,2090,2090,2090,2090,0
20240119,120200,6879965,2090,2090,2090,2090,8
20240119,120100,6863245,2090,2090,2090,2090,42
20240119,120000,6775465,2090,2090,2090,2090,0
20240119,115900,6775465,2090,2090,2090,2090,36
20240119,115800,6700225,2090,2090,2090,2090,0
20240119,115700,6700225,2090,2090,2090,2090,40
20240119,115600,6616625,2090,2090,2090,2090,8
20240119,115500,6599905,2090,2090,2090,2090,0
20240119,115400,6599905,2090,2090,2090,2090,41
20240119,115300,6514215,2090,2090,2090,2090,28
20240119,115200,6455695,2090,2090,2090,2090,0
20240119,115100,6455695,2090,2090,2090,2090,24
20240119,115000,6405535,2095,2095,2095,2095,16
20240119,114900,6372015,2095,2095,2095,2095,8
20240119,114800,6355255,2095,2095,2095,2095,27
20240119,114700,6298690,2095,2095,2095,2095,34
20240119,114600,6227460,2095,2095,2095,2095,0
20240119,114500,6227460,2095,2090,2095,2090,23
20240119,114400,6179315,2090,2090,2090,2090,0
20240119,114300,6179315,2090,2090,2090,2090,110
20240119,114200,5949415,2090,2090,2090,2090,22
20240119,114100,5903435,2090,2090,2090,2090,9
20240119,114000,5884625,2090,2090,2090,2090,8
20240119,113900,5867905,2090,2090,2090,2090,33
20240119,113800,5798935,2090,2090,2090,2090,8
20240119,113700,5782215,2090,2090,2090,2090,31
20240119,113600,5717425,2090,2090,2090,2090,32
20240119,113500,5650545,2090,2090,2090,2090,9
20240119,113400,5631735,2090,2090,2090,2090,0
20240119,113300,5631735,2090,2090,2090,2090,8
20240119,113200,5615015,2090,2090,2090,2090,67
20240119,113100,5474985,2090,2090,2090,2090,0
20240119,113000,5474985,2090,2090,2090,2090,17
20240119,112900,5439455,2090,2090,2090,2090,34
20240119,112800,5368395,2090,2095,2095,2090,10
20240119,112700,5347490,2090,2090,2090,2090,8
20240119,112600,5330770,2090,2090,2090,2090,20
20240119,112500,5288970,2090,2090,2090,2090,40
20240119,112400,5205370,2090,2090,2090,2090,8
20240119,112300,5188650,2090,2090,2090,2090,0
20240119,112200,5188650,2090,2090,2090,2090,9
20240119,112100,5169840,2090,2090,2090,2090,60
20240119,112000,5044440,2090,2090,2090,2090,8
20240119,111900,5027720,2090,2090,2090,2090,40
20240119,111800,4944120,2095,2095,2095,2095,0
20240119,111700,4944120,2095,2095,2095,2095,0
20240119,111600,4944120,2095,2095,2095,2095,20
20240119,111500,4902220,2120,2120,2120,2120,0
20240119,111400,4902220,2120,2090,2120,2090,162
20240119,111300,4560560,2090,2090,2090,2090,0
20240119,111200,4560560,2090,2090,2090,2090,8
20240119,111100,4543840,2090,2090,2090,2090,8
20240119,111000,4527120,2090,2090,2090,2090,53
20240119,110900,4416350,2090,2090,2090,2090,0
20240119,110800,4416350,2090,2090,2090,2090,17
20240119,110700,4380820,2090,2090,2090,2090,33
20240119,110600,4311850,2090,2090,2090,2090,8
20240119,110500,4295130,2090,2090,2090,2090,27
20240119,110400,4238700,2090,2090,2090,2090,0
20240119,110300,4238700,2090,2090,2090,2090,44
20240119,110200,4146740,2090,2090,2090,2090,0
20240119,110100,4146740,2090,2090,2090,2090,9
20240119,110000,4127930,2090,2090,2090,2090,63
20240119,105900,3996260,2090,2090,2090,2090,0
20240119,105800,3996260,2090,2090,2090,2090,8
20240119,105700,3979540,2095,2095,2095,2095,0
20240119,105600,3979540,2095,2095,2095,2095,37
20240119,105500,3902025,2095,2095,2095,2095,9
20240119,105400,3883170,2095,2095,2095,2095,20
20240119,105300,3841270,2095,2095,2095,2095,8
20240119,105200,3824510,2095,2095,2095,2095,42
20240119,105100,3736520,2095,2095,2095,2095,0
20240119,105000,3736520,2095,2095,2095,2095,8
20240119,104900,3719760,2095,2095,2095,2095,61
20240119,104800,3591965,2095,2095,2095,2095,9
20240119,104700,3573110,2095,2095,2095,2095,8
20240119,104600,3556350,2095,2095,2095,2095,0
20240119,104500,3556350,2095,2095,2095,2095,40
20240119,104400,3472550,2095,2095,2095,2095,33
20240119,104300,3403415,2095,2095,2095,2095,0
20240119,104200,3403415,2095,2095,2095,2095,9
20240119,104100,3384560,2095,2095,2095,2095,33
20240119,104000,3315425,2095,2095,2095,2095,8
20240119,103900,3298665,2095,2095,2095,2095,8
20240119,103800,3281905,2095,2095,2095,2095,55
20240119,103700,3166680,2095,2095,2095,2095,8
20240119,103600,3149920,2095,2095,2095,2095,9
20240119,103500,3131065,2095,2095,2095,2095,0
20240119,103400,3131065,2095,2095,2095,2095,42
20240119,103300,3043075,2095,2095,2095,2095,23
20240119,103200,2994890,2095,2095,2095,2095,8
20240119,103100,2978130,2095,2095,2095,2095,41
20240119,103000,2892235,2095,2095,2095,2095,0
20240119,102900,2892235,2095,2095,2095,2095,9
20240119,102800,2873380,2095,2095,2095,2095,25
20240119,102700,2821005,2095,2095,2095,2095,42
20240119,102600,2733015,2095,2095,2095,2095,8
20240119,102500,2716255,2095,2095,2095,2095,0
20240119,102400,2716255,2095,2095,2095,2095,8
20240119,102300,2699495,2095,2095,2095,2095,43
20240119,102200,2609410,2095,2095,2095,2095,20
20240119,102100,2567510,2095,2095,2095,2095,8
20240119,102000,2550750,2095,2095,2095,2095,33
20240119,101900,2481615,2095,2095,2095,2095,8
20240119,101800,2464855,2095,2095,2095,2095,8
20240119,101700,2448095,2095,2095,2095,2095,19
20240119,101600,2408290,2095,2095,2095,2095,41
20240119,101500,2322395,2095,2095,2095,2095,8
20240119,101400,2305635,2095,2095,2095,2095,0
20240119,101300,2305635,2095,2095,2095,2095,40
20240119,101200,2221835,2095,2095,2095,2095,0
20240119,101100,2221835,2095,2095,2095,2095,28
20240119,101000,2163175,2095,2095,2095,2095,9
20240119,100900,2144320,2095,2095,2095,2095,33
20240119,100800,2075185,2095,2095,2095,2095,8
20240119,100700,2058425,2095,2095,2095,2095,8
20240119,100600,2041665,2095,2095,2095,2095,25
20240119,100500,1989290,2095,2095,2095,2095,50
20240119,100400,1884540,2095,2095,2095,2095,0
20240119,100300,1884540,2095,2095,2095,2095,0
20240119,100200,1884540,2095,2095,2095,2095,42
20240119,100100,1796550,2095,2090,2095,2090,31
20240119,100000,1731720,2090,2090,2090,2090,8
20240119,095900,1715000,2090,2090,2090,2090,0
20240119,095800,1715000,2090,2090,2090,2090,32
20240119,095700,1648120,2090,2090,2090,2090,8
20240119,095600,1631400,2090,2090,2090,2090,0
20240119,095500,1631400,2090,2090,2090,2090,36
20240119,095400,1556160,2095,2095,2095,2095,17
20240119,095300,1520545,2095,2095,2095,2095,0
20240119,095200,1520545,2095,2095,2095,2095,0
20240119,095100,1520545,2095,2095,2095,2095,33
20240119,095000,1451410,2090,2090,2090,2090,26
20240119,094900,1397070,2090,2090,2090,2090,0
20240119,094800,1397070,2090,2090,2090,2090,0
20240119,094700,1397070,2090,2095,2095,2090,33
20240119,094600,1328075,2090,2090,2090,2090,0
20240119,094500,1328075,2090,2090,2090,2090,41
20240119,094400,1242385,2095,2095,2095,2095,21
20240119,094300,1198390,2095,2095,2095,2095,0
20240119,094200,1198390,2095,2095,2095,2095,0
20240119,094100,1198390,2095,2095,2095,2095,0
20240119,094000,1198390,2095,2095,2095,2095,33
20240119,093900,1129255,2095,2095,2095,2095,18
20240119,093800,1091545,2095,2095,2095,2095,0
20240119,093700,1091545,2095,2095,2095,2095,0
20240119,093600,1091545,2095,2095,2095,2095,33
20240119,093500,1022410,2095,2095,2095,2095,0
20240119,093400,1022410,2095,2095,2095,2095,19
20240119,093300,982605,2095,2095,2095,2095,33
20240119,093200,913470,2095,2095,2095,2095,0
20240119,093100,913470,2095,2095,2095,2095,0
20240119,093000,913470,2095,2095,2095,2095,32
20240119,092900,846430,2100,2100,2100,2100,10
20240119,092800,825430,2095,2095,2095,2095,0
20240119,092700,825430,2095,2095,2095,2095,0
20240119,092600,825430,2095,2095,2095,2095,32
20240119,092500,758390,2095,2095,2095,2095,0
20240119,092400,758390,2095,2095,2095,2095,0
20240119,092300,758390,2095,2095,2095,2095,24
20240119,092200,708110,2095,2095,2095,2095,32
20240119,092100,641070,2095,2095,2095,2095,0
20240119,092000,641070,2095,2095,2095,2095,0
20240119,091900,641070,2095,2095,2095,2095,0
20240119,091800,641070,2095,2095,2095,2095,57
20240119,091700,521655,2095,2095,2095,2095,0
20240119,091600,521655,2095,2095,2095,2095,0
20240119,091500,521655,2095,2095,2095,2095,0
20240119,091400,521655,2095,2095,2095,2095,0
20240119,091300,521655,2095,2095,2095,2095,138
20240119,091200,232545,2095,2095,2095,2095,68
20240119,091100,90085,2095,2095,2095,2095,23
20240119,091000,41900,2095,2095,2095,2095,0
20240119,090900,41900,2095,2095,2095,2095,0
20240119,090800,41900,2095,2095,2095,2095,0
20240119,090700,41900,2095,2095,2095,2095,0
20240119,090600,41900,2095,2095,2095,2095,0
20240119,090500,41900,2095,2095,2095,2095,20
20240119,090400,0,2100,2100,2100,2100,0
20240119,090300,0,2100,2100,2100,2100,0
20240119,090200,0,2100,2100,2100,2100,0
20240119,090100,0,2100,2100,2100,2100,0
20240119,090000,0,2100,2100,2100,2100,0