KissMeData/019010/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,190500,26793660,2080,2080,2080,2080,3842
20240108,190400,26793660,2080,2080,2080,2080,0
20240108,190300,26793660,2080,2080,2080,2080,0
20240108,190200,26793660,2080,2080,2080,2080,0
20240108,190100,26793660,2080,2080,2080,2080,0
20240108,190000,26793660,2080,2080,2080,2080,0
20240108,185900,26793660,2080,2080,2080,2080,0
20240108,185800,26793660,2080,2080,2080,2080,0
20240108,185700,26793660,2080,2080,2080,2080,0
20240108,185600,26793660,2080,2080,2080,2080,0
20240108,185500,26793660,2080,2080,2080,2080,0
20240108,185400,26793660,2080,2080,2080,2080,0
20240108,185300,26793660,2080,2080,2080,2080,0
20240108,185200,26793660,2080,2080,2080,2080,0
20240108,185100,26793660,2080,2080,2080,2080,0
20240108,185000,26793660,2080,2080,2080,2080,0
20240108,184900,26793660,2080,2080,2080,2080,0
20240108,184800,26793660,2080,2080,2080,2080,0
20240108,184700,26793660,2080,2080,2080,2080,0
20240108,184600,26793660,2080,2080,2080,2080,0
20240108,184500,26793660,2080,2080,2080,2080,0
20240108,184400,26793660,2080,2080,2080,2080,0
20240108,184300,26793660,2080,2080,2080,2080,0
20240108,184200,26793660,2080,2080,2080,2080,0
20240108,184100,26793660,2080,2080,2080,2080,0
20240108,184000,26793660,2080,2080,2080,2080,0
20240108,183900,26793660,2080,2080,2080,2080,0
20240108,183800,26793660,2080,2080,2080,2080,0
20240108,183700,26793660,2080,2080,2080,2080,0
20240108,183600,26793660,2080,2080,2080,2080,0
20240108,183500,26793660,2080,2080,2080,2080,3842
20240108,183400,26793660,2080,2080,2080,2080,0
20240108,183300,26793660,2080,2080,2080,2080,0
20240108,183200,26793660,2080,2080,2080,2080,0
20240108,183100,26793660,2080,2080,2080,2080,0
20240108,183000,26793660,2080,2080,2080,2080,0
20240108,182900,26793660,2080,2080,2080,2080,0
20240108,182800,26793660,2080,2080,2080,2080,0
20240108,182700,26793660,2080,2080,2080,2080,0
20240108,182600,26793660,2080,2080,2080,2080,0
20240108,182500,26793660,2080,2080,2080,2080,0
20240108,182400,26793660,2080,2080,2080,2080,0
20240108,182300,26793660,2080,2080,2080,2080,0
20240108,182200,26793660,2080,2080,2080,2080,0
20240108,182100,26793660,2080,2080,2080,2080,0
20240108,182000,26793660,2080,2080,2080,2080,0
20240108,181900,26793660,2080,2080,2080,2080,0
20240108,181800,26793660,2080,2080,2080,2080,0
20240108,181700,26793660,2080,2080,2080,2080,0
20240108,181600,26793660,2080,2080,2080,2080,0
20240108,181500,26793660,2080,2080,2080,2080,0
20240108,181400,26793660,2080,2080,2080,2080,0
20240108,181300,26793660,2080,2080,2080,2080,0
20240108,181200,26793660,2080,2080,2080,2080,0
20240108,181100,26793660,2080,2080,2080,2080,0
20240108,181000,26793660,2080,2080,2080,2080,0
20240108,180900,26793660,2080,2080,2080,2080,0
20240108,180800,26793660,2080,2080,2080,2080,0
20240108,180700,26793660,2080,2080,2080,2080,0
20240108,180600,26793660,2080,2080,2080,2080,0
20240108,180500,26793660,2080,2080,2080,2080,3842
20240108,180400,26793660,2080,2080,2080,2080,0
20240108,180300,26793660,2080,2080,2080,2080,0
20240108,180200,26793660,2080,2080,2080,2080,0
20240108,180100,26793660,2080,2080,2080,2080,0
20240108,180000,26793660,2080,2080,2080,2080,0
20240108,175900,26793660,2080,2080,2080,2080,0
20240108,175800,26793660,2080,2080,2080,2080,0
20240108,175700,26793660,2080,2080,2080,2080,0
20240108,175600,26793660,2080,2080,2080,2080,0
20240108,175500,26793660,2080,2080,2080,2080,0
20240108,175400,26793660,2080,2080,2080,2080,0
20240108,175300,26793660,2080,2080,2080,2080,0
20240108,175200,26793660,2080,2080,2080,2080,0
20240108,175100,26793660,2080,2080,2080,2080,0
20240108,175000,26793660,2080,2080,2080,2080,0
20240108,174900,26793660,2080,2080,2080,2080,0
20240108,174800,26793660,2080,2080,2080,2080,0
20240108,174700,26793660,2080,2080,2080,2080,0
20240108,174600,26793660,2080,2080,2080,2080,0
20240108,174500,26793660,2080,2080,2080,2080,0
20240108,174400,26793660,2080,2080,2080,2080,0
20240108,174300,26793660,2080,2080,2080,2080,0
20240108,174200,26793660,2080,2080,2080,2080,0
20240108,174100,26793660,2080,2080,2080,2080,0
20240108,174000,26793660,2080,2080,2080,2080,0
20240108,173900,26793660,2080,2080,2080,2080,0
20240108,173800,26793660,2080,2080,2080,2080,0
20240108,173700,26793660,2080,2080,2080,2080,0
20240108,173600,26793660,2080,2080,2080,2080,0
20240108,173500,26793660,2080,2080,2080,2080,3842
20240108,173400,26793660,2080,2080,2080,2080,0
20240108,173300,26793660,2080,2080,2080,2080,0
20240108,173200,26793660,2080,2080,2080,2080,0
20240108,173100,26793660,2080,2080,2080,2080,0
20240108,173000,26793660,2080,2080,2080,2080,0
20240108,172900,26793660,2080,2080,2080,2080,0
20240108,172800,26793660,2080,2080,2080,2080,0
20240108,172700,26793660,2080,2080,2080,2080,0
20240108,172600,26793660,2080,2080,2080,2080,0
20240108,172500,26793660,2080,2080,2080,2080,0
20240108,172400,26793660,2080,2080,2080,2080,0
20240108,172300,26793660,2080,2080,2080,2080,0
20240108,172200,26793660,2080,2080,2080,2080,0
20240108,172100,26793660,2080,2080,2080,2080,0
20240108,172000,26793660,2080,2080,2080,2080,0
20240108,171900,26793660,2080,2080,2080,2080,0
20240108,171800,26793660,2080,2080,2080,2080,0
20240108,171700,26793660,2080,2080,2080,2080,0
20240108,171600,26793660,2080,2080,2080,2080,0
20240108,171500,26793660,2080,2080,2080,2080,0
20240108,171400,26793660,2080,2080,2080,2080,0
20240108,171300,26793660,2080,2080,2080,2080,0
20240108,171200,26793660,2080,2080,2080,2080,0
20240108,171100,26793660,2080,2080,2080,2080,0
20240108,171000,26793660,2080,2080,2080,2080,0
20240108,170900,26793660,2080,2080,2080,2080,0
20240108,170800,26793660,2080,2080,2080,2080,0
20240108,170700,26793660,2080,2080,2080,2080,0
20240108,170600,26793660,2080,2080,2080,2080,0
20240108,170500,26793660,2080,2080,2080,2080,3842
20240108,170400,26793660,2080,2080,2080,2080,0
20240108,170300,26793660,2080,2080,2080,2080,0
20240108,170200,26793660,2080,2080,2080,2080,0
20240108,170100,26793660,2080,2080,2080,2080,0
20240108,170000,26793660,2080,2080,2080,2080,0
20240108,165900,26793660,2080,2080,2080,2080,0
20240108,165800,26793660,2080,2080,2080,2080,0
20240108,165700,26793660,2080,2080,2080,2080,0
20240108,165600,26793660,2080,2080,2080,2080,0
20240108,165500,26793660,2080,2080,2080,2080,0
20240108,165400,26793660,2080,2080,2080,2080,0
20240108,165300,26793660,2080,2080,2080,2080,0
20240108,165200,26793660,2080,2080,2080,2080,0
20240108,165100,26793660,2080,2080,2080,2080,0
20240108,165000,26793660,2080,2080,2080,2080,0
20240108,164900,26793660,2080,2080,2080,2080,0
20240108,164800,26793660,2080,2080,2080,2080,0
20240108,164700,26793660,2080,2080,2080,2080,0
20240108,164600,26793660,2080,2080,2080,2080,0
20240108,164500,26793660,2080,2080,2080,2080,0
20240108,164400,26793660,2080,2080,2080,2080,0
20240108,164300,26793660,2080,2080,2080,2080,0
20240108,164200,26793660,2080,2080,2080,2080,0
20240108,164100,26793660,2080,2080,2080,2080,0
20240108,164000,26793660,2080,2080,2080,2080,0
20240108,163900,26793660,2080,2080,2080,2080,0
20240108,163800,26793660,2080,2080,2080,2080,0
20240108,163700,26793660,2080,2080,2080,2080,0
20240108,163600,26793660,2080,2080,2080,2080,0
20240108,163500,26793660,2080,2080,2080,2080,3842
20240108,163400,26793660,2080,2080,2080,2080,0
20240108,163300,26793660,2080,2080,2080,2080,0
20240108,163200,26793660,2080,2080,2080,2080,0
20240108,163100,26793660,2080,2080,2080,2080,0
20240108,163000,26793660,2080,2080,2080,2080,0
20240108,162900,26793660,2080,2080,2080,2080,0
20240108,162800,26793660,2080,2080,2080,2080,0
20240108,162700,26793660,2080,2080,2080,2080,0
20240108,162600,26793660,2080,2080,2080,2080,0
20240108,162500,26793660,2080,2080,2080,2080,0
20240108,162400,26793660,2080,2080,2080,2080,0
20240108,162300,26793660,2080,2080,2080,2080,0
20240108,162200,26793660,2080,2080,2080,2080,0
20240108,162100,26793660,2080,2080,2080,2080,0
20240108,162000,26793660,2080,2080,2080,2080,0
20240108,161900,26793660,2080,2080,2080,2080,0
20240108,161800,26793660,2080,2080,2080,2080,0
20240108,161700,26793660,2080,2080,2080,2080,0
20240108,161600,26793660,2080,2080,2080,2080,0
20240108,161500,26793660,2080,2080,2080,2080,0
20240108,161400,26793660,2080,2080,2080,2080,0
20240108,161300,26793660,2080,2080,2080,2080,0
20240108,161200,26793660,2080,2080,2080,2080,0
20240108,161100,26793660,2080,2080,2080,2080,0
20240108,161000,26793660,2080,2080,2080,2080,0
20240108,160900,26793660,2080,2080,2080,2080,0
20240108,160800,26793660,2080,2080,2080,2080,0
20240108,160700,26793660,2080,2080,2080,2080,0
20240108,160600,26793660,2080,2080,2080,2080,0
20240108,160500,26793660,2080,2080,2080,2080,3842
20240108,160400,26793660,2080,2080,2080,2080,0
20240108,160300,26793660,2080,2080,2080,2080,0
20240108,160200,26793660,2080,2080,2080,2080,0
20240108,160100,26793660,2080,2080,2080,2080,0
20240108,160000,26793660,2080,2080,2080,2080,0
20240108,155900,26793660,2080,2080,2080,2080,0
20240108,155800,26793660,2080,2080,2080,2080,0
20240108,155700,26793660,2080,2080,2080,2080,0
20240108,155600,26793660,2080,2080,2080,2080,0
20240108,155500,26793660,2080,2080,2080,2080,0
20240108,155400,26793660,2080,2080,2080,2080,0
20240108,155300,26793660,2080,2080,2080,2080,0
20240108,155200,26793660,2080,2080,2080,2080,0
20240108,155100,26793660,2080,2080,2080,2080,0
20240108,155000,26793660,2080,2080,2080,2080,0
20240108,154900,26793660,2080,2080,2080,2080,0
20240108,154800,26793660,2080,2080,2080,2080,0
20240108,154700,26793660,2080,2080,2080,2080,0
20240108,154600,26793660,2080,2080,2080,2080,0
20240108,154500,26793660,2080,2080,2080,2080,0
20240108,154400,26793660,2080,2080,2080,2080,0
20240108,154300,26793660,2080,2080,2080,2080,0
20240108,154200,26793660,2080,2080,2080,2080,0
20240108,154100,26793660,2080,2080,2080,2080,0
20240108,154000,26793660,2080,2080,2080,2080,0
20240108,153900,26793660,2080,2080,2080,2080,0
20240108,153800,26793660,2080,2080,2080,2080,0
20240108,153700,26793660,2080,2080,2080,2080,0
20240108,153600,26793660,2080,2080,2080,2080,0
20240108,153500,26793660,2080,2080,2080,2080,3842
20240108,153400,26793660,2080,2080,2080,2080,0
20240108,153300,26793660,2080,2080,2080,2080,0
20240108,153200,26793660,2080,2080,2080,2080,0
20240108,153100,26793660,2080,2080,2080,2080,0
20240108,153000,26793660,2080,2080,2080,2080,3842
20240108,152900,18802300,2085,2085,2085,2085,0
20240108,152800,18802300,2085,2085,2085,2085,0
20240108,152700,18802300,2085,2085,2085,2085,0
20240108,152600,18802300,2085,2085,2085,2085,0
20240108,152500,18802300,2085,2085,2085,2085,0
20240108,152400,18802300,2085,2085,2085,2085,0
20240108,152300,18802300,2085,2085,2085,2085,0
20240108,152200,18802300,2085,2085,2085,2085,0
20240108,152100,18802300,2085,2085,2085,2085,0
20240108,152000,18802300,2085,2085,2085,2085,0
20240108,151900,18802300,2085,2085,2085,2085,0
20240108,151800,18802300,2085,2085,2085,2085,0
20240108,151700,18802300,2085,2085,2085,2085,0
20240108,151600,18802300,2085,2080,2085,2080,65
20240108,151500,18667095,2080,2080,2080,2080,0
20240108,151400,18667095,2080,2080,2080,2080,0
20240108,151300,18667095,2080,2085,2085,2080,155
20240108,151200,18343925,2075,2080,2080,2075,1428
20240108,151100,15378855,2090,2090,2090,2090,0
20240108,151000,15378855,2090,2090,2090,2090,1
20240108,150900,15376765,2080,2080,2080,2080,0
20240108,150800,15376765,2080,2080,2080,2080,9
20240108,150700,15358045,2090,2090,2090,2090,1
20240108,150600,15355955,2085,2085,2085,2085,0
20240108,150500,15355955,2085,2085,2085,2085,155
20240108,150400,15032780,2090,2090,2090,2090,0
20240108,150300,15032780,2090,2090,2090,2090,124
20240108,150200,14773620,2080,2080,2080,2080,0
20240108,150100,14773620,2080,2080,2080,2080,0
20240108,150000,14773620,2080,2080,2080,2080,0
20240108,145900,14773620,2080,2080,2080,2080,0
20240108,145800,14773620,2080,2080,2080,2080,1
20240108,145700,14771540,2095,2095,2095,2095,0
20240108,145600,14771540,2095,2095,2095,2095,0
20240108,145500,14771540,2095,2095,2095,2095,0
20240108,145400,14771540,2095,2095,2095,2095,0
20240108,145300,14771540,2095,2095,2095,2095,0
20240108,145200,14771540,2095,2095,2095,2095,0
20240108,145100,14771540,2095,2095,2095,2095,0
20240108,145000,14771540,2095,2095,2095,2095,0
20240108,144900,14771540,2095,2095,2095,2095,0
20240108,144800,14771540,2095,2095,2095,2095,0
20240108,144700,14771540,2095,2095,2095,2095,1
20240108,144600,14769445,2080,2080,2080,2080,0
20240108,144500,14769445,2080,2080,2080,2080,0
20240108,144400,14769445,2080,2080,2080,2080,0
20240108,144300,14769445,2080,2080,2080,2080,0
20240108,144200,14769445,2080,2080,2080,2080,0
20240108,144100,14769445,2080,2080,2080,2080,0
20240108,144000,14769445,2080,2080,2080,2080,0
20240108,143900,14769445,2080,2080,2080,2080,0
20240108,143800,14769445,2080,2080,2080,2080,1
20240108,143700,14767365,2095,2095,2095,2095,0
20240108,143600,14767365,2095,2095,2095,2095,0
20240108,143500,14767365,2095,2095,2095,2095,0
20240108,143400,14767365,2095,2095,2095,2095,0
20240108,143300,14767365,2095,2095,2095,2095,0
20240108,143200,14767365,2095,2095,2095,2095,0
20240108,143100,14767365,2095,2095,2095,2095,1
20240108,143000,14765270,2100,2100,2100,2100,0
20240108,142900,14765270,2100,2100,2100,2100,0
20240108,142800,14765270,2100,2100,2100,2100,0
20240108,142700,14765270,2100,2100,2100,2100,0
20240108,142600,14765270,2100,2100,2100,2100,0
20240108,142500,14765270,2100,2100,2100,2100,0
20240108,142400,14765270,2100,2100,2100,2100,0
20240108,142300,14765270,2100,2100,2100,2100,0
20240108,142200,14765270,2100,2100,2100,2100,0
20240108,142100,14765270,2100,2100,2100,2100,0
20240108,142000,14765270,2100,2100,2100,2100,0
20240108,141900,14765270,2100,2100,2100,2100,0
20240108,141800,14765270,2100,2100,2100,2100,0
20240108,141700,14765270,2100,2100,2100,2100,0
20240108,141600,14765270,2100,2100,2100,2100,0
20240108,141500,14765270,2100,2100,2100,2100,0
20240108,141400,14765270,2100,2100,2100,2100,0
20240108,141300,14765270,2100,2100,2100,2100,0
20240108,141200,14765270,2100,2100,2100,2100,0
20240108,141100,14765270,2100,2100,2100,2100,0
20240108,141000,14765270,2100,2100,2100,2100,0
20240108,140900,14765270,2100,2100,2100,2100,0
20240108,140800,14765270,2100,2100,2100,2100,0
20240108,140700,14765270,2100,2100,2100,2100,0
20240108,140600,14765270,2100,2100,2100,2100,0
20240108,140500,14765270,2100,2100,2100,2100,0
20240108,140400,14765270,2100,2100,2100,2100,0
20240108,140300,14765270,2100,2100,2100,2100,0
20240108,140200,14765270,2100,2100,2100,2100,0
20240108,140100,14765270,2100,2100,2100,2100,0
20240108,140000,14765270,2100,2100,2100,2100,0
20240108,135900,14765270,2100,2100,2100,2100,0
20240108,135800,14765270,2100,2100,2100,2100,0
20240108,135700,14765270,2100,2100,2100,2100,0
20240108,135600,14765270,2100,2100,2100,2100,0
20240108,135500,14765270,2100,2100,2100,2100,0
20240108,135400,14765270,2100,2100,2100,2100,0
20240108,135300,14765270,2100,2100,2100,2100,0
20240108,135200,14765270,2100,2100,2100,2100,0
20240108,135100,14765270,2100,2100,2100,2100,0
20240108,135000,14765270,2100,2100,2100,2100,0
20240108,134900,14765270,2100,2100,2100,2100,0
20240108,134800,14765270,2100,2100,2100,2100,0
20240108,134700,14765270,2100,2100,2100,2100,0
20240108,134600,14765270,2100,2100,2100,2100,0
20240108,134500,14765270,2100,2100,2100,2100,0
20240108,134400,14765270,2100,2100,2100,2100,0
20240108,134300,14765270,2100,2100,2100,2100,0
20240108,134200,14765270,2100,2100,2100,2100,0
20240108,134100,14765270,2100,2100,2100,2100,0
20240108,134000,14765270,2100,2100,2100,2100,0
20240108,133900,14765270,2100,2100,2100,2100,0
20240108,133800,14765270,2100,2100,2100,2100,0
20240108,133700,14765270,2100,2100,2100,2100,0
20240108,133600,14765270,2100,2100,2100,2100,0
20240108,133500,14765270,2100,2100,2100,2100,0
20240108,133400,14765270,2100,2100,2100,2100,0
20240108,133300,14765270,2100,2100,2100,2100,0
20240108,133200,14765270,2100,2100,2100,2100,0
20240108,133100,14765270,2100,2100,2100,2100,0
20240108,133000,14765270,2100,2100,2100,2100,0
20240108,132900,14765270,2100,2100,2100,2100,0
20240108,132800,14765270,2100,2100,2100,2100,0
20240108,132700,14765270,2100,2100,2100,2100,0
20240108,132600,14765270,2100,2100,2100,2100,0
20240108,132500,14765270,2100,2100,2100,2100,0
20240108,132400,14765270,2100,2100,2100,2100,0
20240108,132300,14765270,2100,2100,2100,2100,0
20240108,132200,14765270,2100,2100,2100,2100,0
20240108,132100,14765270,2100,2100,2100,2100,0
20240108,132000,14765270,2100,2100,2100,2100,0
20240108,131900,14765270,2100,2100,2100,2100,0
20240108,131800,14765270,2100,2100,2100,2100,0
20240108,131700,14765270,2100,2100,2100,2100,0
20240108,131600,14765270,2100,2100,2100,2100,0
20240108,131500,14765270,2100,2100,2100,2100,0
20240108,131400,14765270,2100,2100,2100,2100,0
20240108,131300,14765270,2100,2100,2100,2100,0
20240108,131200,14765270,2100,2100,2100,2100,0
20240108,131100,14765270,2100,2100,2100,2100,0
20240108,131000,14765270,2100,2100,2100,2100,0
20240108,130900,14765270,2100,2100,2100,2100,0
20240108,130800,14765270,2100,2100,2100,2100,0
20240108,130700,14765270,2100,2100,2100,2100,0
20240108,130600,14765270,2100,2100,2100,2100,0
20240108,130500,14765270,2100,2100,2100,2100,0
20240108,130400,14765270,2100,2100,2100,2100,0
20240108,130300,14765270,2100,2100,2100,2100,0
20240108,130200,14765270,2100,2100,2100,2100,0
20240108,130100,14765270,2100,2100,2100,2100,0
20240108,130000,14765270,2100,2100,2100,2100,0
20240108,125900,14765270,2100,2100,2100,2100,0
20240108,125800,14765270,2100,2100,2100,2100,12
20240108,125700,14740070,2100,2100,2100,2100,0
20240108,125600,14740070,2100,2100,2100,2100,0
20240108,125500,14740070,2100,2100,2100,2100,0
20240108,125400,14740070,2100,2100,2100,2100,0
20240108,125300,14740070,2100,2100,2100,2100,0
20240108,125200,14740070,2100,2100,2100,2100,0
20240108,125100,14740070,2100,2100,2100,2100,0
20240108,125000,14740070,2100,2100,2100,2100,0
20240108,124900,14740070,2100,2100,2100,2100,1
20240108,124800,14737970,2085,2085,2085,2085,0
20240108,124700,14737970,2085,2085,2085,2085,0
20240108,124600,14737970,2085,2085,2085,2085,21
20240108,124500,14694185,2085,2085,2085,2085,0
20240108,124400,14694185,2085,2085,2085,2085,0
20240108,124300,14694185,2085,2085,2085,2085,0
20240108,124200,14694185,2085,2085,2085,2085,0
20240108,124100,14694185,2085,2085,2085,2085,0
20240108,124000,14694185,2085,2085,2085,2085,1
20240108,123900,14692100,2085,2085,2085,2085,0
20240108,123800,14692100,2085,2085,2085,2085,0
20240108,123700,14692100,2085,2085,2085,2085,0
20240108,123600,14692100,2085,2085,2085,2085,9
20240108,123500,14673335,2085,2085,2085,2085,0
20240108,123400,14673335,2085,2085,2085,2085,0
20240108,123300,14673335,2085,2085,2085,2085,1
20240108,123200,14671250,2100,2100,2100,2100,0
20240108,123100,14671250,2100,2095,2100,2095,2
20240108,123000,14667055,2080,2080,2080,2080,0
20240108,122900,14667055,2080,2080,2080,2080,0
20240108,122800,14667055,2080,2080,2080,2080,0
20240108,122700,14667055,2080,2080,2080,2080,0
20240108,122600,14667055,2080,2080,2080,2080,0
20240108,122500,14667055,2080,2080,2080,2080,0
20240108,122400,14667055,2080,2080,2080,2080,0
20240108,122300,14667055,2080,2080,2080,2080,23
20240108,122200,14619215,2080,2075,2080,2075,11
20240108,122100,14596340,2080,2080,2080,2080,0
20240108,122000,14596340,2080,2080,2080,2080,1
20240108,121900,14594260,2075,2075,2075,2075,0
20240108,121800,14594260,2075,2075,2075,2075,0
20240108,121700,14594260,2075,2075,2075,2075,0
20240108,121600,14594260,2075,2075,2075,2075,0
20240108,121500,14594260,2075,2075,2075,2075,0
20240108,121400,14594260,2075,2075,2075,2075,0
20240108,121300,14594260,2075,2075,2075,2075,0
20240108,121200,14594260,2075,2075,2075,2075,0
20240108,121100,14594260,2075,2075,2075,2075,0
20240108,121000,14594260,2075,2075,2075,2075,0
20240108,120900,14594260,2075,2075,2075,2075,0
20240108,120800,14594260,2075,2075,2075,2075,320
20240108,120700,13930260,2075,2075,2075,2075,1101
20240108,120600,11645685,2075,2075,2075,2075,0
20240108,120500,11645685,2075,2075,2075,2075,0
20240108,120400,11645685,2075,2075,2075,2075,0
20240108,120300,11645685,2075,2075,2075,2075,0
20240108,120200,11645685,2075,2075,2075,2075,0
20240108,120100,11645685,2075,2080,2080,2075,6
20240108,120000,11633210,2080,2080,2080,2080,0
20240108,115900,11633210,2080,2080,2080,2080,0
20240108,115800,11633210,2080,2080,2080,2080,0
20240108,115700,11633210,2080,2080,2080,2080,0
20240108,115600,11633210,2080,2080,2080,2080,403
20240108,115500,10794970,2080,2080,2080,2080,1
20240108,115400,10792890,2090,2090,2090,2090,0
20240108,115300,10792890,2090,2090,2090,2090,0
20240108,115200,10792890,2090,2090,2090,2090,1
20240108,115100,10790800,2080,2080,2080,2080,0
20240108,115000,10790800,2080,2080,2080,2080,0
20240108,114900,10790800,2080,2080,2080,2080,0
20240108,114800,10790800,2080,2080,2080,2080,0
20240108,114700,10790800,2080,2080,2080,2080,0
20240108,114600,10790800,2080,2080,2080,2080,0
20240108,114500,10790800,2080,2080,2080,2080,0
20240108,114400,10790800,2080,2085,2085,2080,70
20240108,114300,10644855,2085,2090,2090,2085,11
20240108,114200,10621870,2090,2090,2090,2090,0
20240108,114100,10621870,2090,2090,2090,2090,0
20240108,114000,10621870,2090,2090,2090,2090,0
20240108,113900,10621870,2090,2090,2090,2090,0
20240108,113800,10621870,2090,2090,2090,2090,0
20240108,113700,10621870,2090,2090,2090,2090,0
20240108,113600,10621870,2090,2090,2090,2090,0
20240108,113500,10621870,2090,2090,2090,2090,404
20240108,113400,9777510,2090,2090,2090,2090,0
20240108,113300,9777510,2090,2090,2090,2090,0
20240108,113200,9777510,2090,2090,2090,2090,0
20240108,113100,9777510,2090,2090,2090,2090,121
20240108,113000,9524620,2090,2090,2090,2090,0
20240108,112900,9524620,2090,2090,2090,2090,0
20240108,112800,9524620,2090,2090,2090,2090,0
20240108,112700,9524620,2090,2090,2090,2090,0
20240108,112600,9524620,2090,2090,2090,2090,0
20240108,112500,9524620,2090,2090,2090,2090,0
20240108,112400,9524620,2090,2090,2090,2090,0
20240108,112300,9524620,2090,2090,2090,2090,0
20240108,112200,9524620,2090,2090,2090,2090,0
20240108,112100,9524620,2090,2090,2090,2090,0
20240108,112000,9524620,2090,2090,2090,2090,0
20240108,111900,9524620,2090,2090,2090,2090,0
20240108,111800,9524620,2090,2090,2090,2090,0
20240108,111700,9524620,2090,2090,2090,2090,0
20240108,111600,9524620,2090,2090,2090,2090,0
20240108,111500,9524620,2090,2090,2090,2090,0
20240108,111400,9524620,2090,2090,2090,2090,0
20240108,111300,9524620,2090,2090,2090,2090,0
20240108,111200,9524620,2090,2090,2090,2090,0
20240108,111100,9524620,2090,2090,2090,2090,0
20240108,111000,9524620,2090,2090,2090,2090,0
20240108,110900,9524620,2090,2090,2090,2090,0
20240108,110800,9524620,2090,2090,2090,2090,0
20240108,110700,9524620,2090,2090,2090,2090,0
20240108,110600,9524620,2090,2100,2100,2090,32
20240108,110500,9457470,2100,2100,2100,2100,2
20240108,110400,9453270,2100,2100,2100,2100,0
20240108,110300,9453270,2100,2100,2100,2100,0
20240108,110200,9453270,2100,2100,2100,2100,0
20240108,110100,9453270,2100,2100,2100,2100,0
20240108,110000,9453270,2100,2100,2100,2100,0
20240108,105900,9453270,2100,2100,2100,2100,0
20240108,105800,9453270,2100,2100,2100,2100,0
20240108,105700,9453270,2100,2100,2100,2100,25
20240108,105600,9400770,2095,2095,2095,2095,0
20240108,105500,9400770,2095,2095,2095,2095,0
20240108,105400,9400770,2095,2095,2095,2095,0
20240108,105300,9400770,2095,2095,2095,2095,0
20240108,105200,9400770,2095,2095,2095,2095,0
20240108,105100,9400770,2095,2095,2095,2095,0
20240108,105000,9400770,2095,2095,2095,2095,0
20240108,104900,9400770,2095,2095,2095,2095,0
20240108,104800,9400770,2095,2095,2095,2095,0
20240108,104700,9400770,2095,2095,2095,2095,0
20240108,104600,9400770,2095,2095,2095,2095,0
20240108,104500,9400770,2095,2095,2095,2095,0
20240108,104400,9400770,2095,2095,2095,2095,0
20240108,104300,9400770,2095,2095,2095,2095,0
20240108,104200,9400770,2095,2095,2095,2095,0
20240108,104100,9400770,2095,2095,2095,2095,0
20240108,104000,9400770,2095,2095,2095,2095,0
20240108,103900,9400770,2095,2095,2095,2095,0
20240108,103800,9400770,2095,2095,2095,2095,0
20240108,103700,9400770,2095,2095,2095,2095,0
20240108,103600,9400770,2095,2095,2095,2095,0
20240108,103500,9400770,2095,2095,2095,2095,0
20240108,103400,9400770,2095,2095,2095,2095,0
20240108,103300,9400770,2095,2095,2095,2095,0
20240108,103200,9400770,2095,2095,2095,2095,0
20240108,103100,9400770,2095,2095,2095,2095,0
20240108,103000,9400770,2095,2095,2095,2095,0
20240108,102900,9400770,2095,2095,2095,2095,0
20240108,102800,9400770,2095,2095,2095,2095,0
20240108,102700,9400770,2095,2095,2095,2095,0
20240108,102600,9400770,2095,2095,2095,2095,0
20240108,102500,9400770,2095,2095,2095,2095,0
20240108,102400,9400770,2095,2095,2095,2095,0
20240108,102300,9400770,2095,2095,2095,2095,0
20240108,102200,9400770,2095,2095,2095,2095,0
20240108,102100,9400770,2095,2095,2095,2095,0
20240108,102000,9400770,2095,2095,2095,2095,0
20240108,101900,9400770,2095,2095,2095,2095,2
20240108,101800,9396580,2110,2110,2110,2110,0
20240108,101700,9396580,2110,2110,2110,2110,0
20240108,101600,9396580,2110,2110,2110,2110,0
20240108,101500,9396580,2110,2095,2110,2090,36
20240108,101400,9321150,2090,2090,2090,2090,1
20240108,101300,9319060,2115,2115,2115,2115,0
20240108,101200,9319060,2115,2115,2115,2115,0
20240108,101100,9319060,2115,2115,2115,2115,0
20240108,101000,9319060,2115,2115,2115,2115,0
20240108,100900,9319060,2115,2115,2115,2115,0
20240108,100800,9319060,2115,2115,2115,2115,0
20240108,100700,9319060,2115,2115,2115,2115,0
20240108,100600,9319060,2115,2115,2115,2115,0
20240108,100500,9319060,2115,2115,2115,2115,0
20240108,100400,9319060,2115,2115,2115,2115,0
20240108,100300,9319060,2115,2115,2115,2115,0
20240108,100200,9319060,2115,2115,2115,2115,0
20240108,100100,9319060,2115,2115,2115,2115,0
20240108,100000,9319060,2115,2115,2115,2115,0
20240108,095900,9319060,2115,2115,2115,2115,0
20240108,095800,9319060,2115,2115,2115,2115,0
20240108,095700,9319060,2115,2115,2115,2115,0
20240108,095600,9319060,2115,2095,2115,2095,2000
20240108,095500,5096855,2100,2100,2100,2100,0
20240108,095400,5096855,2100,2100,2100,2100,0
20240108,095300,5096855,2100,2100,2100,2100,0
20240108,095200,5096855,2100,2100,2100,2100,0
20240108,095100,5096855,2100,2100,2100,2100,0
20240108,095000,5096855,2100,2100,2100,2100,0
20240108,094900,5096855,2100,2100,2100,2100,0
20240108,094800,5096855,2100,2100,2100,2100,0
20240108,094700,5096855,2100,2100,2100,2100,0
20240108,094600,5096855,2100,2100,2100,2100,1
20240108,094500,5094755,2095,2095,2095,2095,0
20240108,094400,5094755,2095,2095,2095,2095,0
20240108,094300,5094755,2095,2095,2095,2095,0
20240108,094200,5094755,2095,2095,2095,2095,1
20240108,094100,5092660,2085,2085,2085,2085,0
20240108,094000,5092660,2085,2085,2085,2085,0
20240108,093900,5092660,2085,2085,2085,2085,0
20240108,093800,5092660,2085,2085,2085,2085,0
20240108,093700,5092660,2085,2085,2085,2085,0
20240108,093600,5092660,2085,2085,2085,2085,0
20240108,093500,5092660,2085,2085,2085,2085,0
20240108,093400,5092660,2085,2085,2085,2085,0
20240108,093300,5092660,2085,2085,2085,2085,0
20240108,093200,5092660,2085,2085,2085,2085,0
20240108,093100,5092660,2085,2090,2090,2085,2
20240108,093000,5088485,2125,2125,2125,2125,1
20240108,092900,5086360,2070,2070,2070,2070,0
20240108,092800,5086360,2070,2070,2070,2070,0
20240108,092700,5086360,2070,2070,2070,2070,0
20240108,092600,5086360,2070,2070,2070,2070,0
20240108,092500,5086360,2070,2070,2070,2070,0
20240108,092400,5086360,2070,2070,2070,2070,0
20240108,092300,5086360,2070,2070,2070,2070,0
20240108,092200,5086360,2070,2070,2070,2070,0
20240108,092100,5086360,2070,2070,2070,2070,0
20240108,092000,5086360,2070,2070,2070,2070,0
20240108,091900,5086360,2070,2070,2070,2070,0
20240108,091800,5086360,2070,2070,2070,2070,0
20240108,091700,5086360,2070,2070,2070,2070,0
20240108,091600,5086360,2070,2070,2070,2070,0
20240108,091500,5086360,2070,2070,2070,2070,0
20240108,091400,5086360,2070,2070,2070,2070,0
20240108,091300,5086360,2070,2070,2070,2070,0
20240108,091200,5086360,2070,2070,2070,2070,0
20240108,091100,5086360,2070,2070,2070,2070,0
20240108,091000,5086360,2070,2070,2070,2070,0
20240108,090900,5086360,2070,2095,2095,2070,1000
20240108,090800,3012560,2140,2140,2140,2140,0
20240108,090700,3012560,2140,2140,2140,2140,0
20240108,090600,3012560,2140,2140,2140,2140,0
20240108,090500,3012560,2140,2140,2140,2140,0
20240108,090400,3012560,2140,2140,2140,2140,0
20240108,090300,3012560,2140,2140,2140,2140,0
20240108,090200,3012560,2140,2140,2140,2140,0
20240108,090100,3012560,2140,2140,2140,2140,0
20240108,090000,3012560,2140,2120,2140,2120,1421