KissMeData/455310/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,213200,45365810,2000,2000,2000,2000,362
20240102,213100,45365810,2000,2000,2000,2000,0
20240102,213000,45365810,2000,2000,2000,2000,0
20240102,212900,45365810,2000,2000,2000,2000,0
20240102,212800,45365810,2000,2000,2000,2000,0
20240102,212700,45365810,2000,2000,2000,2000,0
20240102,212600,45365810,2000,2000,2000,2000,0
20240102,212500,45365810,2000,2000,2000,2000,0
20240102,212400,45365810,2000,2000,2000,2000,0
20240102,212300,45365810,2000,2000,2000,2000,0
20240102,212200,45365810,2000,2000,2000,2000,0
20240102,212100,45365810,2000,2000,2000,2000,0
20240102,212000,45365810,2000,2000,2000,2000,0
20240102,211900,45365810,2000,2000,2000,2000,0
20240102,211800,45365810,2000,2000,2000,2000,0
20240102,211700,45365810,2000,2000,2000,2000,0
20240102,211600,45365810,2000,2000,2000,2000,0
20240102,211500,45365810,2000,2000,2000,2000,0
20240102,211400,45365810,2000,2000,2000,2000,0
20240102,211300,45365810,2000,2000,2000,2000,0
20240102,211200,45365810,2000,2000,2000,2000,0
20240102,211100,45365810,2000,2000,2000,2000,0
20240102,211000,45365810,2000,2000,2000,2000,0
20240102,210900,45365810,2000,2000,2000,2000,0
20240102,210800,45365810,2000,2000,2000,2000,0
20240102,210700,45365810,2000,2000,2000,2000,0
20240102,210600,45365810,2000,2000,2000,2000,0
20240102,210500,45365810,2000,2000,2000,2000,0
20240102,210400,45365810,2000,2000,2000,2000,0
20240102,210300,45365810,2000,2000,2000,2000,0
20240102,210200,45365810,2000,2000,2000,2000,362
20240102,210100,45365810,2000,2000,2000,2000,0
20240102,210000,45365810,2000,2000,2000,2000,0
20240102,205900,45365810,2000,2000,2000,2000,0
20240102,205800,45365810,2000,2000,2000,2000,0
20240102,205700,45365810,2000,2000,2000,2000,0
20240102,205600,45365810,2000,2000,2000,2000,0
20240102,205500,45365810,2000,2000,2000,2000,0
20240102,205400,45365810,2000,2000,2000,2000,0
20240102,205300,45365810,2000,2000,2000,2000,0
20240102,205200,45365810,2000,2000,2000,2000,0
20240102,205100,45365810,2000,2000,2000,2000,0
20240102,205000,45365810,2000,2000,2000,2000,0
20240102,204900,45365810,2000,2000,2000,2000,0
20240102,204800,45365810,2000,2000,2000,2000,0
20240102,204700,45365810,2000,2000,2000,2000,0
20240102,204600,45365810,2000,2000,2000,2000,0
20240102,204500,45365810,2000,2000,2000,2000,0
20240102,204400,45365810,2000,2000,2000,2000,0
20240102,204300,45365810,2000,2000,2000,2000,0
20240102,204200,45365810,2000,2000,2000,2000,0
20240102,204100,45365810,2000,2000,2000,2000,0
20240102,204000,45365810,2000,2000,2000,2000,0
20240102,203900,45365810,2000,2000,2000,2000,0
20240102,203800,45365810,2000,2000,2000,2000,0
20240102,203700,45365810,2000,2000,2000,2000,0
20240102,203600,45365810,2000,2000,2000,2000,0
20240102,203500,45365810,2000,2000,2000,2000,0
20240102,203400,45365810,2000,2000,2000,2000,0
20240102,203300,45365810,2000,2000,2000,2000,0
20240102,203200,45365810,2000,2000,2000,2000,362
20240102,203100,45365810,2000,2000,2000,2000,0
20240102,203000,45365810,2000,2000,2000,2000,0
20240102,202900,45365810,2000,2000,2000,2000,0
20240102,202800,45365810,2000,2000,2000,2000,0
20240102,202700,45365810,2000,2000,2000,2000,0
20240102,202600,45365810,2000,2000,2000,2000,0
20240102,202500,45365810,2000,2000,2000,2000,0
20240102,202400,45365810,2000,2000,2000,2000,0
20240102,202300,45365810,2000,2000,2000,2000,0
20240102,202200,45365810,2000,2000,2000,2000,0
20240102,202100,45365810,2000,2000,2000,2000,0
20240102,202000,45365810,2000,2000,2000,2000,0
20240102,201900,45365810,2000,2000,2000,2000,0
20240102,201800,45365810,2000,2000,2000,2000,0
20240102,201700,45365810,2000,2000,2000,2000,0
20240102,201600,45365810,2000,2000,2000,2000,0
20240102,201500,45365810,2000,2000,2000,2000,0
20240102,201400,45365810,2000,2000,2000,2000,0
20240102,201300,45365810,2000,2000,2000,2000,0
20240102,201200,45365810,2000,2000,2000,2000,0
20240102,201100,45365810,2000,2000,2000,2000,0
20240102,201000,45365810,2000,2000,2000,2000,0
20240102,200900,45365810,2000,2000,2000,2000,0
20240102,200800,45365810,2000,2000,2000,2000,0
20240102,200700,45365810,2000,2000,2000,2000,0
20240102,200600,45365810,2000,2000,2000,2000,0
20240102,200500,45365810,2000,2000,2000,2000,0
20240102,200400,45365810,2000,2000,2000,2000,0
20240102,200300,45365810,2000,2000,2000,2000,0
20240102,200200,45365810,2000,2000,2000,2000,362
20240102,200100,45365810,2000,2000,2000,2000,0
20240102,200000,45365810,2000,2000,2000,2000,0
20240102,195900,45365810,2000,2000,2000,2000,0
20240102,195800,45365810,2000,2000,2000,2000,0
20240102,195700,45365810,2000,2000,2000,2000,0
20240102,195600,45365810,2000,2000,2000,2000,0
20240102,195500,45365810,2000,2000,2000,2000,0
20240102,195400,45365810,2000,2000,2000,2000,0
20240102,195300,45365810,2000,2000,2000,2000,0
20240102,195200,45365810,2000,2000,2000,2000,0
20240102,195100,45365810,2000,2000,2000,2000,0
20240102,195000,45365810,2000,2000,2000,2000,0
20240102,194900,45365810,2000,2000,2000,2000,0
20240102,194800,45365810,2000,2000,2000,2000,0
20240102,194700,45365810,2000,2000,2000,2000,0
20240102,194600,45365810,2000,2000,2000,2000,0
20240102,194500,45365810,2000,2000,2000,2000,0
20240102,194400,45365810,2000,2000,2000,2000,0
20240102,194300,45365810,2000,2000,2000,2000,0
20240102,194200,45365810,2000,2000,2000,2000,0
20240102,194100,45365810,2000,2000,2000,2000,0
20240102,194000,45365810,2000,2000,2000,2000,0
20240102,193900,45365810,2000,2000,2000,2000,0
20240102,193800,45365810,2000,2000,2000,2000,0
20240102,193700,45365810,2000,2000,2000,2000,0
20240102,193600,45365810,2000,2000,2000,2000,0
20240102,193500,45365810,2000,2000,2000,2000,0
20240102,193400,45365810,2000,2000,2000,2000,0
20240102,193300,45365810,2000,2000,2000,2000,0
20240102,193200,45365810,2000,2000,2000,2000,362
20240102,193100,45365810,2000,2000,2000,2000,0
20240102,193000,45365810,2000,2000,2000,2000,0
20240102,192900,45365810,2000,2000,2000,2000,0
20240102,192800,45365810,2000,2000,2000,2000,0
20240102,192700,45365810,2000,2000,2000,2000,0
20240102,192600,45365810,2000,2000,2000,2000,0
20240102,192500,45365810,2000,2000,2000,2000,0
20240102,192400,45365810,2000,2000,2000,2000,0
20240102,192300,45365810,2000,2000,2000,2000,0
20240102,192200,45365810,2000,2000,2000,2000,0
20240102,192100,45365810,2000,2000,2000,2000,0
20240102,192000,45365810,2000,2000,2000,2000,0
20240102,191900,45365810,2000,2000,2000,2000,0
20240102,191800,45365810,2000,2000,2000,2000,0
20240102,191700,45365810,2000,2000,2000,2000,0
20240102,191600,45365810,2000,2000,2000,2000,0
20240102,191500,45365810,2000,2000,2000,2000,0
20240102,191400,45365810,2000,2000,2000,2000,0
20240102,191300,45365810,2000,2000,2000,2000,0
20240102,191200,45365810,2000,2000,2000,2000,0
20240102,191100,45365810,2000,2000,2000,2000,0
20240102,191000,45365810,2000,2000,2000,2000,0
20240102,190900,45365810,2000,2000,2000,2000,0
20240102,190800,45365810,2000,2000,2000,2000,0
20240102,190700,45365810,2000,2000,2000,2000,0
20240102,190600,45365810,2000,2000,2000,2000,0
20240102,190500,45365810,2000,2000,2000,2000,0
20240102,190400,45365810,2000,2000,2000,2000,0
20240102,190300,45365810,2000,2000,2000,2000,0
20240102,190200,45365810,2000,2000,2000,2000,362
20240102,190100,45365810,2000,2000,2000,2000,0
20240102,190000,45365810,2000,2000,2000,2000,0
20240102,185900,45365810,2000,2000,2000,2000,0
20240102,185800,45365810,2000,2000,2000,2000,0
20240102,185700,45365810,2000,2000,2000,2000,0
20240102,185600,45365810,2000,2000,2000,2000,0
20240102,185500,45365810,2000,2000,2000,2000,0
20240102,185400,45365810,2000,2000,2000,2000,0
20240102,185300,45365810,2000,2000,2000,2000,0
20240102,185200,45365810,2000,2000,2000,2000,0
20240102,185100,45365810,2000,2000,2000,2000,0
20240102,185000,45365810,2000,2000,2000,2000,0
20240102,184900,45365810,2000,2000,2000,2000,0
20240102,184800,45365810,2000,2000,2000,2000,0
20240102,184700,45365810,2000,2000,2000,2000,0
20240102,184600,45365810,2000,2000,2000,2000,0
20240102,184500,45365810,2000,2000,2000,2000,0
20240102,184400,45365810,2000,2000,2000,2000,0
20240102,184300,45365810,2000,2000,2000,2000,0
20240102,184200,45365810,2000,2000,2000,2000,0
20240102,184100,45365810,2000,2000,2000,2000,0
20240102,184000,45365810,2000,2000,2000,2000,0
20240102,183900,45365810,2000,2000,2000,2000,0
20240102,183800,45365810,2000,2000,2000,2000,0
20240102,183700,45365810,2000,2000,2000,2000,0
20240102,183600,45365810,2000,2000,2000,2000,0
20240102,183500,45365810,2000,2000,2000,2000,0
20240102,183400,45365810,2000,2000,2000,2000,0
20240102,183300,45365810,2000,2000,2000,2000,0
20240102,183200,45365810,2000,2000,2000,2000,362
20240102,183100,45365810,2000,2000,2000,2000,0
20240102,183000,45365810,2000,2000,2000,2000,0
20240102,182900,45365810,2000,2000,2000,2000,0
20240102,182800,45365810,2000,2000,2000,2000,0
20240102,182700,45365810,2000,2000,2000,2000,0
20240102,182600,45365810,2000,2000,2000,2000,0
20240102,182500,45365810,2000,2000,2000,2000,0
20240102,182400,45365810,2000,2000,2000,2000,0
20240102,182300,45365810,2000,2000,2000,2000,0
20240102,182200,45365810,2000,2000,2000,2000,0
20240102,182100,45365810,2000,2000,2000,2000,0
20240102,182000,45365810,2000,2000,2000,2000,0
20240102,181900,45365810,2000,2000,2000,2000,0
20240102,181800,45365810,2000,2000,2000,2000,0
20240102,181700,45365810,2000,2000,2000,2000,0
20240102,181600,45365810,2000,2000,2000,2000,0
20240102,181500,45365810,2000,2000,2000,2000,0
20240102,181400,45365810,2000,2000,2000,2000,0
20240102,181300,45365810,2000,2000,2000,2000,0
20240102,181200,45365810,2000,2000,2000,2000,0
20240102,181100,45365810,2000,2000,2000,2000,0
20240102,181000,45365810,2000,2000,2000,2000,0
20240102,180900,45365810,2000,2000,2000,2000,0
20240102,180800,45365810,2000,2000,2000,2000,0
20240102,180700,45365810,2000,2000,2000,2000,0
20240102,180600,45365810,2000,2000,2000,2000,0
20240102,180500,45365810,2000,2000,2000,2000,0
20240102,180400,45365810,2000,2000,2000,2000,0
20240102,180300,45365810,2000,2000,2000,2000,0
20240102,180200,45365810,2000,2000,2000,2000,362
20240102,180100,45365810,2000,2000,2000,2000,0
20240102,180000,45365810,2000,2000,2000,2000,0
20240102,175900,45365810,2000,2000,2000,2000,0
20240102,175800,45365810,2000,2000,2000,2000,0
20240102,175700,45365810,2000,2000,2000,2000,0
20240102,175600,45365810,2000,2000,2000,2000,0
20240102,175500,45365810,2000,2000,2000,2000,0
20240102,175400,45365810,2000,2000,2000,2000,0
20240102,175300,45365810,2000,2000,2000,2000,0
20240102,175200,45365810,2000,2000,2000,2000,0
20240102,175100,45365810,2000,2000,2000,2000,0
20240102,175000,45365810,2000,2000,2000,2000,0
20240102,174900,45365810,2000,2000,2000,2000,0
20240102,174800,45365810,2000,2000,2000,2000,0
20240102,174700,45365810,2000,2000,2000,2000,0
20240102,174600,45365810,2000,2000,2000,2000,0
20240102,174500,45365810,2000,2000,2000,2000,0
20240102,174400,45365810,2000,2000,2000,2000,0
20240102,174300,45365810,2000,2000,2000,2000,0
20240102,174200,45365810,2000,2000,2000,2000,0
20240102,174100,45365810,2000,2000,2000,2000,0
20240102,174000,45365810,2000,2000,2000,2000,0
20240102,173900,45365810,2000,2000,2000,2000,0
20240102,173800,45365810,2000,2000,2000,2000,0
20240102,173700,45365810,2000,2000,2000,2000,0
20240102,173600,45365810,2000,2000,2000,2000,0
20240102,173500,45365810,2000,2000,2000,2000,0
20240102,173400,45365810,2000,2000,2000,2000,0
20240102,173300,45365810,2000,2000,2000,2000,0
20240102,173200,45365810,2000,2000,2000,2000,362
20240102,173100,45365810,2000,2000,2000,2000,0
20240102,173000,45365810,2000,2000,2000,2000,0
20240102,172900,45365810,2000,2000,2000,2000,0
20240102,172800,45365810,2000,2000,2000,2000,0
20240102,172700,45365810,2000,2000,2000,2000,0
20240102,172600,45365810,2000,2000,2000,2000,0
20240102,172500,45365810,2000,2000,2000,2000,0
20240102,172400,45365810,2000,2000,2000,2000,0
20240102,172300,45365810,2000,2000,2000,2000,0
20240102,172200,45365810,2000,2000,2000,2000,0
20240102,172100,45365810,2000,2000,2000,2000,0
20240102,172000,45365810,2000,2000,2000,2000,0
20240102,171900,45365810,2000,2000,2000,2000,0
20240102,171800,45365810,2000,2000,2000,2000,0
20240102,171700,45365810,2000,2000,2000,2000,0
20240102,171600,45365810,2000,2000,2000,2000,0
20240102,171500,45365810,2000,2000,2000,2000,0
20240102,171400,45365810,2000,2000,2000,2000,0
20240102,171300,45365810,2000,2000,2000,2000,0
20240102,171200,45365810,2000,2000,2000,2000,0
20240102,171100,45365810,2000,2000,2000,2000,0
20240102,171000,45365810,2000,2000,2000,2000,0
20240102,170900,45365810,2000,2000,2000,2000,0
20240102,170800,45365810,2000,2000,2000,2000,0
20240102,170700,45365810,2000,2000,2000,2000,0
20240102,170600,45365810,2000,2000,2000,2000,0
20240102,170500,45365810,2000,2000,2000,2000,0
20240102,170400,45365810,2000,2000,2000,2000,0
20240102,170300,45365810,2000,2000,2000,2000,0
20240102,170200,45365810,2000,2000,2000,2000,362
20240102,170100,45365810,2000,2000,2000,2000,0
20240102,170000,45365810,2000,2000,2000,2000,0
20240102,165900,45365810,2000,2000,2000,2000,0
20240102,165800,45365810,2000,2000,2000,2000,0
20240102,165700,45365810,2000,2000,2000,2000,0
20240102,165600,45365810,2000,2000,2000,2000,0
20240102,165500,45365810,2000,2000,2000,2000,0
20240102,165400,45365810,2000,2000,2000,2000,0
20240102,165300,45365810,2000,2000,2000,2000,0
20240102,165200,45365810,2000,2000,2000,2000,0
20240102,165100,45365810,2000,2000,2000,2000,0
20240102,165000,45365810,2000,2000,2000,2000,0
20240102,164900,45365810,2000,2000,2000,2000,0
20240102,164800,45365810,2000,2000,2000,2000,0
20240102,164700,45365810,2000,2000,2000,2000,0
20240102,164600,45365810,2000,2000,2000,2000,0
20240102,164500,45365810,2000,2000,2000,2000,0
20240102,164400,45365810,2000,2000,2000,2000,0
20240102,164300,45365810,2000,2000,2000,2000,0
20240102,164200,45365810,2000,2000,2000,2000,0
20240102,164100,45365810,2000,2000,2000,2000,0
20240102,164000,45365810,2000,2000,2000,2000,0
20240102,163900,45365810,2000,2000,2000,2000,0
20240102,163800,45365810,2000,2000,2000,2000,0
20240102,163700,45365810,2000,2000,2000,2000,0
20240102,163600,45365810,2000,2000,2000,2000,0
20240102,163500,45365810,2000,2000,2000,2000,0
20240102,163400,45365810,2000,2000,2000,2000,0
20240102,163300,45365810,2000,2000,2000,2000,0
20240102,163200,45365810,2000,2000,2000,2000,362
20240102,163100,45365810,2000,2000,2000,2000,0
20240102,163000,45365810,2000,2000,2000,2000,0
20240102,162900,45365810,2000,2000,2000,2000,0
20240102,162800,45365810,2000,2000,2000,2000,0
20240102,162700,45365810,2000,2000,2000,2000,0
20240102,162600,45365810,2000,2000,2000,2000,0
20240102,162500,45365810,2000,2000,2000,2000,0
20240102,162400,45365810,2000,2000,2000,2000,0
20240102,162300,45365810,2000,2000,2000,2000,0
20240102,162200,45365810,2000,2000,2000,2000,0
20240102,162100,45365810,2000,2000,2000,2000,0
20240102,162000,45365810,2000,2000,2000,2000,0
20240102,161900,45365810,2000,2000,2000,2000,0
20240102,161800,45365810,2000,2000,2000,2000,0
20240102,161700,45365810,2000,2000,2000,2000,0
20240102,161600,45365810,2000,2000,2000,2000,0
20240102,161500,45365810,2000,2000,2000,2000,0
20240102,161400,45365810,2000,2000,2000,2000,0
20240102,161300,45365810,2000,2000,2000,2000,0
20240102,161200,45365810,2000,2000,2000,2000,0
20240102,161100,45365810,2000,2000,2000,2000,0
20240102,161000,45365810,2000,2000,2000,2000,0
20240102,160900,45365810,2000,2000,2000,2000,0
20240102,160800,45365810,2000,2000,2000,2000,0
20240102,160700,45365810,2000,2000,2000,2000,0
20240102,160600,45365810,2000,2000,2000,2000,0
20240102,160500,45365810,2000,2000,2000,2000,0
20240102,160400,45365810,2000,2000,2000,2000,0
20240102,160300,45365810,2000,2000,2000,2000,0
20240102,160200,45365810,2000,2000,2000,2000,362
20240102,160100,45365810,2000,2000,2000,2000,0
20240102,160000,45365810,2000,2000,2000,2000,0
20240102,155900,45365810,2000,2000,2000,2000,0
20240102,155800,45365810,2000,2000,2000,2000,0
20240102,155700,45365810,2000,2000,2000,2000,0
20240102,155600,45365810,2000,2000,2000,2000,0
20240102,155500,45365810,2000,2000,2000,2000,0
20240102,155400,45365810,2000,2000,2000,2000,0
20240102,155300,45365810,2000,2000,2000,2000,0
20240102,155200,45365810,2000,2000,2000,2000,0
20240102,155100,45365810,2000,2000,2000,2000,0
20240102,155000,45365810,2000,2000,2000,2000,0
20240102,154900,45365810,2000,2000,2000,2000,0
20240102,154800,45365810,2000,2000,2000,2000,0
20240102,154700,45365810,2000,2000,2000,2000,0
20240102,154600,45365810,2000,2000,2000,2000,0
20240102,154500,45365810,2000,2000,2000,2000,0
20240102,154400,45365810,2000,2000,2000,2000,0
20240102,154300,45365810,2000,2000,2000,2000,0
20240102,154200,45365810,2000,2000,2000,2000,0
20240102,154100,45365810,2000,2000,2000,2000,0
20240102,154000,45365810,2000,2000,2000,2000,0
20240102,153900,45365810,2000,2000,2000,2000,0
20240102,153800,45365810,2000,2000,2000,2000,0
20240102,153700,45365810,2000,2000,2000,2000,0
20240102,153600,45365810,2000,2000,2000,2000,0
20240102,153500,45365810,2000,2000,2000,2000,0
20240102,153400,45365810,2000,2000,2000,2000,0
20240102,153300,45365810,2000,2000,2000,2000,0
20240102,153200,45365810,2000,2000,2000,2000,362
20240102,153100,45365810,2000,2000,2000,2000,0
20240102,153000,45365810,2000,2000,2000,2000,0
20240102,152900,45365810,2000,2000,2000,2000,0
20240102,152800,45365810,2000,2000,2000,2000,0
20240102,152700,45365810,2000,2000,2000,2000,0
20240102,152600,45365810,2000,2000,2000,2000,0
20240102,152500,45365810,2000,2000,2000,2000,0
20240102,152400,45365810,2000,2000,2000,2000,0
20240102,152300,45365810,2000,2000,2000,2000,0
20240102,152200,45365810,2000,2000,2000,2000,0
20240102,152100,45365810,2000,2000,2000,2000,0
20240102,152000,45365810,2000,2000,2000,2000,0
20240102,151900,45365810,2000,2000,2000,2000,362
20240102,151800,44641810,2000,2000,2000,2000,0
20240102,151700,44641810,2000,2000,2000,2000,0
20240102,151600,44641810,2000,2000,2000,2000,0
20240102,151500,44641810,2000,2000,2000,2000,0
20240102,151400,44641810,2000,2000,2000,2000,0
20240102,151300,44641810,2000,2000,2000,2000,0
20240102,151200,44641810,2000,2000,2000,2000,0
20240102,151100,44641810,2000,2000,2000,2000,0
20240102,151000,44641810,2000,2000,2000,2000,0
20240102,150900,44641810,2000,2000,2000,2000,0
20240102,150800,44641810,2000,2000,2000,2000,0
20240102,150700,44641810,2000,1999,2000,1999,196
20240102,150600,44250005,1998,1998,1998,1998,0
20240102,150500,44250005,1998,1998,1998,1998,0
20240102,150400,44250005,1998,1998,1998,1998,0
20240102,150300,44250005,1998,1998,1998,1998,0
20240102,150200,44250005,1998,1998,1998,1998,0
20240102,150100,44250005,1998,1998,1998,1998,0
20240102,150000,44250005,1998,1998,1998,1998,0
20240102,145900,44250005,1998,1998,1998,1998,0
20240102,145800,44250005,1998,1998,1998,1998,0
20240102,145700,44250005,1998,1998,1998,1998,0
20240102,145600,44250005,1998,1998,1998,1998,0
20240102,145500,44250005,1998,1998,1998,1998,0
20240102,145400,44250005,1998,1998,1998,1998,0
20240102,145300,44250005,1998,1998,1998,1998,0
20240102,145200,44250005,1998,1998,1998,1998,0
20240102,145100,44250005,1998,1998,1998,1998,0
20240102,145000,44250005,1998,1998,1998,1998,0
20240102,144900,44250005,1998,1998,1998,1998,0
20240102,144800,44250005,1998,1998,1998,1998,0
20240102,144700,44250005,1998,1998,1998,1998,0
20240102,144600,44250005,1998,1998,1998,1998,0
20240102,144500,44250005,1998,1998,1998,1998,0
20240102,144400,44250005,1998,1998,1998,1998,0
20240102,144300,44250005,1998,1998,1998,1998,0
20240102,144200,44250005,1998,1998,1998,1998,0
20240102,144100,44250005,1998,1998,1998,1998,0
20240102,144000,44250005,1998,1998,1998,1998,0
20240102,143900,44250005,1998,1998,1998,1998,0
20240102,143800,44250005,1998,1998,1998,1998,0
20240102,143700,44250005,1998,1998,1998,1998,0
20240102,143600,44250005,1998,1998,1998,1998,0
20240102,143500,44250005,1998,1998,1998,1998,0
20240102,143400,44250005,1998,1998,1998,1998,0
20240102,143300,44250005,1998,1998,1998,1998,0
20240102,143200,44250005,1998,1998,1998,1998,0
20240102,143100,44250005,1998,1998,1998,1998,0
20240102,143000,44250005,1998,1998,1998,1998,0
20240102,142900,44250005,1998,1998,1998,1998,0
20240102,142800,44250005,1998,1998,1998,1998,0
20240102,142700,44250005,1998,1998,1998,1998,0
20240102,142600,44250005,1998,1998,1998,1998,0
20240102,142500,44250005,1998,1998,1998,1998,0
20240102,142400,44250005,1998,1998,1998,1998,0
20240102,142300,44250005,1998,1998,1998,1998,0
20240102,142200,44250005,1998,1998,1998,1998,0
20240102,142100,44250005,1998,1998,1998,1998,0
20240102,142000,44250005,1998,1998,1998,1998,0
20240102,141900,44250005,1998,1998,1998,1998,0
20240102,141800,44250005,1998,1998,1998,1998,0
20240102,141700,44250005,1998,1998,1998,1998,0
20240102,141600,44250005,1998,1998,1998,1998,0
20240102,141500,44250005,1998,1998,1998,1998,0
20240102,141400,44250005,1998,1998,1998,1998,0
20240102,141300,44250005,1998,1998,1998,1998,0
20240102,141200,44250005,1998,1998,1998,1998,0
20240102,141100,44250005,1998,1998,1998,1998,0
20240102,141000,44250005,1998,1998,1998,1998,0
20240102,140900,44250005,1998,1998,1998,1998,0
20240102,140800,44250005,1998,1998,1998,1998,10
20240102,140700,44230025,1998,1998,1998,1998,0
20240102,140600,44230025,1998,1998,1998,1998,0
20240102,140500,44230025,1998,1998,1998,1998,5
20240102,140400,44220035,1998,1998,1998,1998,0
20240102,140300,44220035,1998,1998,1998,1998,0
20240102,140200,44220035,1998,1998,1998,1998,0
20240102,140100,44220035,1998,1998,1998,1998,0
20240102,140000,44220035,1998,1998,1998,1998,0
20240102,135900,44220035,1998,1998,1998,1998,0
20240102,135800,44220035,1998,1998,1998,1998,0
20240102,135700,44220035,1998,1998,1998,1998,0
20240102,135600,44220035,1998,1998,1998,1998,3336
20240102,135500,37554707,1998,1998,1998,1998,2
20240102,135400,37550711,1998,1998,1998,1998,2
20240102,135300,37546715,1998,1998,1998,1998,0
20240102,135200,37546715,1998,1998,1998,1998,0
20240102,135100,37546715,1998,1998,1998,1998,0
20240102,135000,37546715,1998,1998,1998,1998,0
20240102,134900,37546715,1998,1998,1998,1998,1684
20240102,134800,34182083,1998,1998,1998,1998,0
20240102,134700,34182083,1998,1998,1998,1998,0
20240102,134600,34182083,1998,1998,1998,1998,0
20240102,134500,34182083,1998,1998,1998,1998,0
20240102,134400,34182083,1998,1998,1998,1998,0
20240102,134300,34182083,1998,1998,1998,1998,0
20240102,134200,34182083,1998,1998,1998,1998,0
20240102,134100,34182083,1998,1998,1998,1998,0
20240102,134000,34182083,1998,1998,1998,1998,0
20240102,133900,34182083,1998,1998,1998,1998,0
20240102,133800,34182083,1998,1998,1998,1998,0
20240102,133700,34182083,1998,1998,1998,1998,0
20240102,133600,34182083,1998,1998,1998,1998,0
20240102,133500,34182083,1998,1998,1998,1998,0
20240102,133400,34182083,1998,1998,1998,1998,0
20240102,133300,34182083,1998,1998,1998,1998,0
20240102,133200,34182083,1998,1998,1998,1998,1
20240102,133100,34180085,2000,2000,2000,2000,1
20240102,133000,34178085,1998,1998,1998,1998,0
20240102,132900,34178085,1998,1998,1998,1998,0
20240102,132800,34178085,1998,1998,1998,1998,0
20240102,132700,34178085,1998,1998,1998,1998,1
20240102,132600,34176087,2000,2000,2000,2000,1
20240102,132500,34174087,2000,2000,2000,2000,0
20240102,132400,34174087,2000,2000,2000,2000,0
20240102,132300,34174087,2000,2000,2000,2000,0
20240102,132200,34174087,2000,2000,2000,2000,0
20240102,132100,34174087,2000,2000,2000,2000,0
20240102,132000,34174087,2000,2000,2000,2000,0
20240102,131900,34174087,2000,2000,2000,2000,0
20240102,131800,34174087,2000,2000,2000,2000,0
20240102,131700,34174087,2000,2000,2000,2000,0
20240102,131600,34174087,2000,2000,2000,2000,0
20240102,131500,34174087,2000,2000,2000,2000,0
20240102,131400,34174087,2000,2000,2000,2000,0
20240102,131300,34174087,2000,2000,2000,2000,0
20240102,131200,34174087,2000,2000,2000,2000,379
20240102,131100,33416087,2000,2000,2000,2000,16
20240102,131000,33384087,2000,2000,2000,2000,7321
20240102,130900,18742087,2000,2000,2000,2000,0
20240102,130800,18742087,2000,2000,2000,2000,0
20240102,130700,18742087,2000,2000,2000,2000,0
20240102,130600,18742087,2000,2000,2000,2000,0
20240102,130500,18742087,2000,2000,2000,2000,0
20240102,130400,18742087,2000,2000,2000,2000,0
20240102,130300,18742087,2000,2000,2000,2000,0
20240102,130200,18742087,2000,2000,2000,2000,0
20240102,130100,18742087,2000,2000,2000,2000,0
20240102,130000,18742087,2000,2000,2000,2000,0
20240102,125900,18742087,2000,2000,2000,2000,0
20240102,125800,18742087,2000,2000,2000,2000,0
20240102,125700,18742087,2000,2000,2000,2000,0
20240102,125600,18742087,2000,2000,2000,2000,0
20240102,125500,18742087,2000,2000,2000,2000,0
20240102,125400,18742087,2000,2000,2000,2000,0
20240102,125300,18742087,2000,2000,2000,2000,0
20240102,125200,18742087,2000,2000,2000,2000,0
20240102,125100,18742087,2000,2000,2000,2000,0
20240102,125000,18742087,2000,2000,2000,2000,0
20240102,124900,18742087,2000,2000,2000,2000,0
20240102,124800,18742087,2000,2000,2000,2000,0
20240102,124700,18742087,2000,2000,2000,2000,0
20240102,124600,18742087,2000,2000,2000,2000,0
20240102,124500,18742087,2000,2000,2000,2000,0
20240102,124400,18742087,2000,2000,2000,2000,0
20240102,124300,18742087,2000,2000,2000,2000,1137
20240102,124200,16468087,2000,2000,2000,2000,0
20240102,124100,16468087,2000,2000,2000,2000,0
20240102,124000,16468087,2000,2000,2000,2000,0
20240102,123900,16468087,2000,2000,2000,2000,0
20240102,123800,16468087,2000,2000,2000,2000,0
20240102,123700,16468087,2000,2000,2000,2000,0
20240102,123600,16468087,2000,2000,2000,2000,0
20240102,123500,16468087,2000,2000,2000,2000,0
20240102,123400,16468087,2000,2000,2000,2000,0
20240102,123300,16468087,2000,2000,2000,2000,0
20240102,123200,16468087,2000,2000,2000,2000,0
20240102,123100,16468087,2000,2000,2000,2000,0
20240102,123000,16468087,2000,2000,2000,2000,0
20240102,122900,16468087,2000,2000,2000,2000,0
20240102,122800,16468087,2000,2000,2000,2000,0
20240102,122700,16468087,2000,2000,2000,2000,0
20240102,122600,16468087,2000,2000,2000,2000,0
20240102,122500,16468087,2000,2000,2000,2000,0
20240102,122400,16468087,2000,2000,2000,2000,0
20240102,122300,16468087,2000,2000,2000,2000,0
20240102,122200,16468087,2000,2000,2000,2000,0
20240102,122100,16468087,2000,2000,2000,2000,0
20240102,122000,16468087,2000,2000,2000,2000,0
20240102,121900,16468087,2000,2000,2000,2000,0
20240102,121800,16468087,2000,2000,2000,2000,0
20240102,121700,16468087,2000,2000,2000,2000,53
20240102,121600,16362087,2000,2000,2000,2000,526
20240102,121500,15310087,2000,2000,2000,2000,0
20240102,121400,15310087,2000,2000,2000,2000,0
20240102,121300,15310087,2000,2000,2000,2000,0
20240102,121200,15310087,2000,2000,2000,2000,0
20240102,121100,15310087,2000,2000,2000,2000,0
20240102,121000,15310087,2000,2000,2000,2000,0
20240102,120900,15310087,2000,2000,2000,2000,0
20240102,120800,15310087,2000,2000,2000,2000,0
20240102,120700,15310087,2000,2000,2000,2000,0
20240102,120600,15310087,2000,2000,2000,2000,0
20240102,120500,15310087,2000,2000,2000,2000,0
20240102,120400,15310087,2000,2000,2000,2000,0
20240102,120300,15310087,2000,2000,2000,2000,0
20240102,120200,15310087,2000,2000,2000,2000,0
20240102,120100,15310087,2000,2000,2000,2000,0
20240102,120000,15310087,2000,2000,2000,2000,0
20240102,115900,15310087,2000,2000,2000,2000,0
20240102,115800,15310087,2000,2000,2000,2000,0
20240102,115700,15310087,2000,2000,2000,2000,0
20240102,115600,15310087,2000,2000,2000,2000,0
20240102,115500,15310087,2000,2000,2000,2000,527
20240102,115400,14256087,2000,2000,2000,2000,0
20240102,115300,14256087,2000,2000,2000,2000,0
20240102,115200,14256087,2000,2000,2000,2000,0
20240102,115100,14256087,2000,2000,2000,2000,0
20240102,115000,14256087,2000,2000,2000,2000,0
20240102,114900,14256087,2000,2000,2000,2000,0
20240102,114800,14256087,2000,2000,2000,2000,0
20240102,114700,14256087,2000,2000,2000,2000,0
20240102,114600,14256087,2000,2000,2000,2000,0
20240102,114500,14256087,2000,2000,2000,2000,0
20240102,114400,14256087,2000,2000,2000,2000,0
20240102,114300,14256087,2000,2000,2000,2000,0
20240102,114200,14256087,2000,2000,2000,2000,0
20240102,114100,14256087,2000,2000,2000,2000,0
20240102,114000,14256087,2000,2000,2000,2000,0
20240102,113900,14256087,2000,2000,2000,2000,0
20240102,113800,14256087,2000,2000,2000,2000,0
20240102,113700,14256087,2000,2000,2000,2000,0
20240102,113600,14256087,2000,2000,2000,2000,0
20240102,113500,14256087,2000,2000,2000,2000,0
20240102,113400,14256087,2000,1999,2000,1997,5237
20240102,113300,3796000,2000,2000,2000,2000,0
20240102,113200,3796000,2000,2000,2000,2000,0
20240102,113100,3796000,2000,2000,2000,2000,0
20240102,113000,3796000,2000,2000,2000,2000,0
20240102,112900,3796000,2000,2000,2000,2000,0
20240102,112800,3796000,2000,2000,2000,2000,0
20240102,112700,3796000,2000,2000,2000,2000,0
20240102,112600,3796000,2000,2000,2000,2000,0
20240102,112500,3796000,2000,2000,2000,2000,0
20240102,112400,3796000,2000,2000,2000,2000,0
20240102,112300,3796000,2000,2000,2000,2000,0
20240102,112200,3796000,2000,2000,2000,2000,0
20240102,112100,3796000,2000,2000,2000,2000,0
20240102,112000,3796000,2000,2000,2000,2000,0
20240102,111900,3796000,2000,2000,2000,2000,0
20240102,111800,3796000,2000,2000,2000,2000,0
20240102,111700,3796000,2000,2000,2000,2000,0
20240102,111600,3796000,2000,2000,2000,2000,0
20240102,111500,3796000,2000,2000,2000,2000,0
20240102,111400,3796000,2000,2000,2000,2000,0
20240102,111300,3796000,2000,2000,2000,2000,0
20240102,111200,3796000,2000,2000,2000,2000,0
20240102,111100,3796000,2000,2000,2000,2000,0
20240102,111000,3796000,2000,2000,2000,2000,0
20240102,110900,3796000,2000,2000,2000,2000,0
20240102,110800,3796000,2000,2000,2000,2000,0
20240102,110700,3796000,2000,2000,2000,2000,0
20240102,110600,3796000,2000,2000,2000,2000,0
20240102,110500,3796000,2000,2000,2000,2000,263
20240102,110400,3270000,2000,2000,2000,2000,0
20240102,110300,3270000,2000,2000,2000,2000,0
20240102,110200,3270000,2000,2000,2000,2000,0
20240102,110100,3270000,2000,2000,2000,2000,0
20240102,110000,3270000,2000,2000,2000,2000,0
20240102,105900,3270000,2000,2000,2000,2000,0
20240102,105800,3270000,2000,2000,2000,2000,0
20240102,105700,3270000,2000,2000,2000,2000,0
20240102,105600,3270000,2000,2000,2000,2000,526
20240102,105500,2218000,2000,2000,2000,2000,0
20240102,105400,2218000,2000,2000,2000,2000,0
20240102,105300,2218000,2000,2000,2000,2000,0
20240102,105200,2218000,2000,2000,2000,2000,0
20240102,105100,2218000,2000,2000,2000,2000,0
20240102,105000,2218000,2000,2000,2000,2000,0
20240102,104900,2218000,2000,2000,2000,2000,0
20240102,104800,2218000,2000,2000,2000,2000,0
20240102,104700,2218000,2000,2000,2000,2000,0
20240102,104600,2218000,2000,2000,2000,2000,0
20240102,104500,2218000,2000,2000,2000,2000,0
20240102,104400,2218000,2000,2000,2000,2000,0
20240102,104300,2218000,2000,2000,2000,2000,0
20240102,104200,2218000,2000,2000,2000,2000,0
20240102,104100,2218000,2000,2000,2000,2000,0
20240102,104000,2218000,2000,2000,2000,2000,0
20240102,103900,2218000,2000,2000,2000,2000,0
20240102,103800,2218000,2000,2000,2000,2000,0
20240102,103700,2218000,2000,2000,2000,2000,0
20240102,103600,2218000,2000,2000,2000,2000,0
20240102,103500,2218000,2000,2000,2000,2000,0
20240102,103400,2218000,2000,2000,2000,2000,0
20240102,103300,2218000,2000,2000,2000,2000,0
20240102,103200,2218000,2000,2000,2000,2000,0
20240102,103100,2218000,2000,2000,2000,2000,0
20240102,103000,2218000,2000,2000,2000,2000,0
20240102,102900,2218000,2000,2000,2000,2000,0
20240102,102800,2218000,2000,2000,2000,2000,0
20240102,102700,2218000,2000,2000,2000,2000,0
20240102,102600,2218000,2000,2000,2000,2000,0
20240102,102500,2218000,2000,2000,2000,2000,0
20240102,102400,2218000,2000,2000,2000,2000,0
20240102,102300,2218000,2000,2000,2000,2000,0
20240102,102200,2218000,2000,2000,2000,2000,0
20240102,102100,2218000,2000,2000,2000,2000,0
20240102,102000,2218000,2000,2000,2000,2000,0
20240102,101900,2218000,2000,2000,2000,2000,0
20240102,101800,2218000,2000,2000,2000,2000,526
20240102,101700,1166000,2000,2000,2000,2000,0
20240102,101600,1166000,2000,2000,2000,2000,0
20240102,101500,1166000,2000,2000,2000,2000,0
20240102,101400,1166000,2000,2000,2000,2000,0
20240102,101300,1166000,2000,2000,2000,2000,0
20240102,101200,1166000,2000,2000,2000,2000,0
20240102,101100,1166000,2000,2000,2000,2000,0
20240102,101000,1166000,2000,2000,2000,2000,0
20240102,100900,1166000,2000,2000,2000,2000,0
20240102,100800,1166000,2000,2000,2000,2000,1
20240102,100700,1164000,2000,2000,2000,2000,0
20240102,100600,1164000,2000,2000,2000,2000,0
20240102,100500,1164000,2000,2000,2000,2000,0
20240102,100400,1164000,2000,2000,2000,2000,0
20240102,100300,1164000,2000,2000,2000,2000,0
20240102,100200,1164000,2000,2000,2000,2000,0
20240102,100100,1164000,2000,2000,2000,2000,0
20240102,100000,1164000,2000,2000,2000,2000,582