KissMeData/413600/min/candle-20240116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240116,213100,9940905,2160,2160,2160,2160,29
20240116,213000,9940905,2160,2160,2160,2160,0
20240116,212900,9940905,2160,2160,2160,2160,0
20240116,212800,9940905,2160,2160,2160,2160,0
20240116,212700,9940905,2160,2160,2160,2160,0
20240116,212600,9940905,2160,2160,2160,2160,0
20240116,212500,9940905,2160,2160,2160,2160,0
20240116,212400,9940905,2160,2160,2160,2160,0
20240116,212300,9940905,2160,2160,2160,2160,0
20240116,212200,9940905,2160,2160,2160,2160,0
20240116,212100,9940905,2160,2160,2160,2160,0
20240116,212000,9940905,2160,2160,2160,2160,0
20240116,211900,9940905,2160,2160,2160,2160,0
20240116,211800,9940905,2160,2160,2160,2160,0
20240116,211700,9940905,2160,2160,2160,2160,0
20240116,211600,9940905,2160,2160,2160,2160,0
20240116,211500,9940905,2160,2160,2160,2160,0
20240116,211400,9940905,2160,2160,2160,2160,0
20240116,211300,9940905,2160,2160,2160,2160,0
20240116,211200,9940905,2160,2160,2160,2160,0
20240116,211100,9940905,2160,2160,2160,2160,0
20240116,211000,9940905,2160,2160,2160,2160,0
20240116,210900,9940905,2160,2160,2160,2160,0
20240116,210800,9940905,2160,2160,2160,2160,0
20240116,210700,9940905,2160,2160,2160,2160,0
20240116,210600,9940905,2160,2160,2160,2160,0
20240116,210500,9940905,2160,2160,2160,2160,0
20240116,210400,9940905,2160,2160,2160,2160,0
20240116,210300,9940905,2160,2160,2160,2160,0
20240116,210200,9940905,2160,2160,2160,2160,0
20240116,210100,9940905,2160,2160,2160,2160,29
20240116,210000,9940905,2160,2160,2160,2160,0
20240116,205900,9940905,2160,2160,2160,2160,0
20240116,205800,9940905,2160,2160,2160,2160,0
20240116,205700,9940905,2160,2160,2160,2160,0
20240116,205600,9940905,2160,2160,2160,2160,0
20240116,205500,9940905,2160,2160,2160,2160,0
20240116,205400,9940905,2160,2160,2160,2160,0
20240116,205300,9940905,2160,2160,2160,2160,0
20240116,205200,9940905,2160,2160,2160,2160,0
20240116,205100,9940905,2160,2160,2160,2160,0
20240116,205000,9940905,2160,2160,2160,2160,0
20240116,204900,9940905,2160,2160,2160,2160,0
20240116,204800,9940905,2160,2160,2160,2160,0
20240116,204700,9940905,2160,2160,2160,2160,0
20240116,204600,9940905,2160,2160,2160,2160,0
20240116,204500,9940905,2160,2160,2160,2160,0
20240116,204400,9940905,2160,2160,2160,2160,0
20240116,204300,9940905,2160,2160,2160,2160,0
20240116,204200,9940905,2160,2160,2160,2160,0
20240116,204100,9940905,2160,2160,2160,2160,0
20240116,204000,9940905,2160,2160,2160,2160,0
20240116,203900,9940905,2160,2160,2160,2160,0
20240116,203800,9940905,2160,2160,2160,2160,0
20240116,203700,9940905,2160,2160,2160,2160,0
20240116,203600,9940905,2160,2160,2160,2160,0
20240116,203500,9940905,2160,2160,2160,2160,0
20240116,203400,9940905,2160,2160,2160,2160,0
20240116,203300,9940905,2160,2160,2160,2160,0
20240116,203200,9940905,2160,2160,2160,2160,0
20240116,203100,9940905,2160,2160,2160,2160,29
20240116,203000,9940905,2160,2160,2160,2160,0
20240116,202900,9940905,2160,2160,2160,2160,0
20240116,202800,9940905,2160,2160,2160,2160,0
20240116,202700,9940905,2160,2160,2160,2160,0
20240116,202600,9940905,2160,2160,2160,2160,0
20240116,202500,9940905,2160,2160,2160,2160,0
20240116,202400,9940905,2160,2160,2160,2160,0
20240116,202300,9940905,2160,2160,2160,2160,0
20240116,202200,9940905,2160,2160,2160,2160,0
20240116,202100,9940905,2160,2160,2160,2160,0
20240116,202000,9940905,2160,2160,2160,2160,0
20240116,201900,9940905,2160,2160,2160,2160,0
20240116,201800,9940905,2160,2160,2160,2160,0
20240116,201700,9940905,2160,2160,2160,2160,0
20240116,201600,9940905,2160,2160,2160,2160,0
20240116,201500,9940905,2160,2160,2160,2160,0
20240116,201400,9940905,2160,2160,2160,2160,0
20240116,201300,9940905,2160,2160,2160,2160,0
20240116,201200,9940905,2160,2160,2160,2160,0
20240116,201100,9940905,2160,2160,2160,2160,0
20240116,201000,9940905,2160,2160,2160,2160,0
20240116,200900,9940905,2160,2160,2160,2160,0
20240116,200800,9940905,2160,2160,2160,2160,0
20240116,200700,9940905,2160,2160,2160,2160,0
20240116,200600,9940905,2160,2160,2160,2160,0
20240116,200500,9940905,2160,2160,2160,2160,0
20240116,200400,9940905,2160,2160,2160,2160,0
20240116,200300,9940905,2160,2160,2160,2160,0
20240116,200200,9940905,2160,2160,2160,2160,0
20240116,200100,9940905,2160,2160,2160,2160,29
20240116,200000,9940905,2160,2160,2160,2160,0
20240116,195900,9940905,2160,2160,2160,2160,0
20240116,195800,9940905,2160,2160,2160,2160,0
20240116,195700,9940905,2160,2160,2160,2160,0
20240116,195600,9940905,2160,2160,2160,2160,0
20240116,195500,9940905,2160,2160,2160,2160,0
20240116,195400,9940905,2160,2160,2160,2160,0
20240116,195300,9940905,2160,2160,2160,2160,0
20240116,195200,9940905,2160,2160,2160,2160,0
20240116,195100,9940905,2160,2160,2160,2160,0
20240116,195000,9940905,2160,2160,2160,2160,0
20240116,194900,9940905,2160,2160,2160,2160,0
20240116,194800,9940905,2160,2160,2160,2160,0
20240116,194700,9940905,2160,2160,2160,2160,0
20240116,194600,9940905,2160,2160,2160,2160,0
20240116,194500,9940905,2160,2160,2160,2160,0
20240116,194400,9940905,2160,2160,2160,2160,0
20240116,194300,9940905,2160,2160,2160,2160,0
20240116,194200,9940905,2160,2160,2160,2160,0
20240116,194100,9940905,2160,2160,2160,2160,0
20240116,194000,9940905,2160,2160,2160,2160,0
20240116,193900,9940905,2160,2160,2160,2160,0
20240116,193800,9940905,2160,2160,2160,2160,0
20240116,193700,9940905,2160,2160,2160,2160,0
20240116,193600,9940905,2160,2160,2160,2160,0
20240116,193500,9940905,2160,2160,2160,2160,0
20240116,193400,9940905,2160,2160,2160,2160,0
20240116,193300,9940905,2160,2160,2160,2160,0
20240116,193200,9940905,2160,2160,2160,2160,0
20240116,193100,9940905,2160,2160,2160,2160,29
20240116,193000,9940905,2160,2160,2160,2160,0
20240116,192900,9940905,2160,2160,2160,2160,0
20240116,192800,9940905,2160,2160,2160,2160,0
20240116,192700,9940905,2160,2160,2160,2160,0
20240116,192600,9940905,2160,2160,2160,2160,0
20240116,192500,9940905,2160,2160,2160,2160,0
20240116,192400,9940905,2160,2160,2160,2160,0
20240116,192300,9940905,2160,2160,2160,2160,0
20240116,192200,9940905,2160,2160,2160,2160,0
20240116,192100,9940905,2160,2160,2160,2160,0
20240116,192000,9940905,2160,2160,2160,2160,0
20240116,191900,9940905,2160,2160,2160,2160,0
20240116,191800,9940905,2160,2160,2160,2160,0
20240116,191700,9940905,2160,2160,2160,2160,0
20240116,191600,9940905,2160,2160,2160,2160,0
20240116,191500,9940905,2160,2160,2160,2160,0
20240116,191400,9940905,2160,2160,2160,2160,0
20240116,191300,9940905,2160,2160,2160,2160,0
20240116,191200,9940905,2160,2160,2160,2160,0
20240116,191100,9940905,2160,2160,2160,2160,0
20240116,191000,9940905,2160,2160,2160,2160,0
20240116,190900,9940905,2160,2160,2160,2160,0
20240116,190800,9940905,2160,2160,2160,2160,0
20240116,190700,9940905,2160,2160,2160,2160,0
20240116,190600,9940905,2160,2160,2160,2160,0
20240116,190500,9940905,2160,2160,2160,2160,0
20240116,190400,9940905,2160,2160,2160,2160,0
20240116,190300,9940905,2160,2160,2160,2160,0
20240116,190200,9940905,2160,2160,2160,2160,0
20240116,190100,9940905,2160,2160,2160,2160,29
20240116,190000,9940905,2160,2160,2160,2160,0
20240116,185900,9940905,2160,2160,2160,2160,0
20240116,185800,9940905,2160,2160,2160,2160,0
20240116,185700,9940905,2160,2160,2160,2160,0
20240116,185600,9940905,2160,2160,2160,2160,0
20240116,185500,9940905,2160,2160,2160,2160,0
20240116,185400,9940905,2160,2160,2160,2160,0
20240116,185300,9940905,2160,2160,2160,2160,0
20240116,185200,9940905,2160,2160,2160,2160,0
20240116,185100,9940905,2160,2160,2160,2160,0
20240116,185000,9940905,2160,2160,2160,2160,0
20240116,184900,9940905,2160,2160,2160,2160,0
20240116,184800,9940905,2160,2160,2160,2160,0
20240116,184700,9940905,2160,2160,2160,2160,0
20240116,184600,9940905,2160,2160,2160,2160,0
20240116,184500,9940905,2160,2160,2160,2160,0
20240116,184400,9940905,2160,2160,2160,2160,0
20240116,184300,9940905,2160,2160,2160,2160,0
20240116,184200,9940905,2160,2160,2160,2160,0
20240116,184100,9940905,2160,2160,2160,2160,0
20240116,184000,9940905,2160,2160,2160,2160,0
20240116,183900,9940905,2160,2160,2160,2160,0
20240116,183800,9940905,2160,2160,2160,2160,0
20240116,183700,9940905,2160,2160,2160,2160,0
20240116,183600,9940905,2160,2160,2160,2160,0
20240116,183500,9940905,2160,2160,2160,2160,0
20240116,183400,9940905,2160,2160,2160,2160,0
20240116,183300,9940905,2160,2160,2160,2160,0
20240116,183200,9940905,2160,2160,2160,2160,0
20240116,183100,9940905,2160,2160,2160,2160,29
20240116,183000,9940905,2160,2160,2160,2160,0
20240116,182900,9940905,2160,2160,2160,2160,0
20240116,182800,9940905,2160,2160,2160,2160,0
20240116,182700,9940905,2160,2160,2160,2160,0
20240116,182600,9940905,2160,2160,2160,2160,0
20240116,182500,9940905,2160,2160,2160,2160,0
20240116,182400,9940905,2160,2160,2160,2160,0
20240116,182300,9940905,2160,2160,2160,2160,0
20240116,182200,9940905,2160,2160,2160,2160,0
20240116,182100,9940905,2160,2160,2160,2160,0
20240116,182000,9940905,2160,2160,2160,2160,0
20240116,181900,9940905,2160,2160,2160,2160,0
20240116,181800,9940905,2160,2160,2160,2160,0
20240116,181700,9940905,2160,2160,2160,2160,0
20240116,181600,9940905,2160,2160,2160,2160,0
20240116,181500,9940905,2160,2160,2160,2160,0
20240116,181400,9940905,2160,2160,2160,2160,0
20240116,181300,9940905,2160,2160,2160,2160,0
20240116,181200,9940905,2160,2160,2160,2160,0
20240116,181100,9940905,2160,2160,2160,2160,0
20240116,181000,9940905,2160,2160,2160,2160,0
20240116,180900,9940905,2160,2160,2160,2160,0
20240116,180800,9940905,2160,2160,2160,2160,0
20240116,180700,9940905,2160,2160,2160,2160,0
20240116,180600,9940905,2160,2160,2160,2160,0
20240116,180500,9940905,2160,2160,2160,2160,0
20240116,180400,9940905,2160,2160,2160,2160,0
20240116,180300,9940905,2160,2160,2160,2160,0
20240116,180200,9940905,2160,2160,2160,2160,0
20240116,180100,9940905,2160,2160,2160,2160,29
20240116,180000,9940905,2160,2160,2160,2160,0
20240116,175900,9940905,2160,2160,2160,2160,0
20240116,175800,9940905,2160,2160,2160,2160,0
20240116,175700,9940905,2160,2160,2160,2160,0
20240116,175600,9940905,2160,2160,2160,2160,0
20240116,175500,9940905,2160,2160,2160,2160,0
20240116,175400,9940905,2160,2160,2160,2160,0
20240116,175300,9940905,2160,2160,2160,2160,0
20240116,175200,9940905,2160,2160,2160,2160,0
20240116,175100,9940905,2160,2160,2160,2160,0
20240116,175000,9940905,2160,2160,2160,2160,0
20240116,174900,9940905,2160,2160,2160,2160,0
20240116,174800,9940905,2160,2160,2160,2160,0
20240116,174700,9940905,2160,2160,2160,2160,0
20240116,174600,9940905,2160,2160,2160,2160,0
20240116,174500,9940905,2160,2160,2160,2160,0
20240116,174400,9940905,2160,2160,2160,2160,0
20240116,174300,9940905,2160,2160,2160,2160,0
20240116,174200,9940905,2160,2160,2160,2160,0
20240116,174100,9940905,2160,2160,2160,2160,0
20240116,174000,9940905,2160,2160,2160,2160,0
20240116,173900,9940905,2160,2160,2160,2160,0
20240116,173800,9940905,2160,2160,2160,2160,0
20240116,173700,9940905,2160,2160,2160,2160,0
20240116,173600,9940905,2160,2160,2160,2160,0
20240116,173500,9940905,2160,2160,2160,2160,0
20240116,173400,9940905,2160,2160,2160,2160,0
20240116,173300,9940905,2160,2160,2160,2160,0
20240116,173200,9940905,2160,2160,2160,2160,0
20240116,173100,9940905,2160,2160,2160,2160,29
20240116,173000,9940905,2160,2160,2160,2160,0
20240116,172900,9940905,2160,2160,2160,2160,0
20240116,172800,9940905,2160,2160,2160,2160,0
20240116,172700,9940905,2160,2160,2160,2160,0
20240116,172600,9940905,2160,2160,2160,2160,0
20240116,172500,9940905,2160,2160,2160,2160,0
20240116,172400,9940905,2160,2160,2160,2160,0
20240116,172300,9940905,2160,2160,2160,2160,0
20240116,172200,9940905,2160,2160,2160,2160,0
20240116,172100,9940905,2160,2160,2160,2160,0
20240116,172000,9940905,2160,2160,2160,2160,0
20240116,171900,9940905,2160,2160,2160,2160,0
20240116,171800,9940905,2160,2160,2160,2160,0
20240116,171700,9940905,2160,2160,2160,2160,0
20240116,171600,9940905,2160,2160,2160,2160,0
20240116,171500,9940905,2160,2160,2160,2160,0
20240116,171400,9940905,2160,2160,2160,2160,0
20240116,171300,9940905,2160,2160,2160,2160,0
20240116,171200,9940905,2160,2160,2160,2160,0
20240116,171100,9940905,2160,2160,2160,2160,0
20240116,171000,9940905,2160,2160,2160,2160,0
20240116,170900,9940905,2160,2160,2160,2160,0
20240116,170800,9940905,2160,2160,2160,2160,0
20240116,170700,9940905,2160,2160,2160,2160,0
20240116,170600,9940905,2160,2160,2160,2160,0
20240116,170500,9940905,2160,2160,2160,2160,0
20240116,170400,9940905,2160,2160,2160,2160,0
20240116,170300,9940905,2160,2160,2160,2160,0
20240116,170200,9940905,2160,2160,2160,2160,0
20240116,170100,9940905,2160,2160,2160,2160,29
20240116,170000,9940905,2160,2160,2160,2160,0
20240116,165900,9940905,2160,2160,2160,2160,0
20240116,165800,9940905,2160,2160,2160,2160,0
20240116,165700,9940905,2160,2160,2160,2160,0
20240116,165600,9940905,2160,2160,2160,2160,0
20240116,165500,9940905,2160,2160,2160,2160,0
20240116,165400,9940905,2160,2160,2160,2160,0
20240116,165300,9940905,2160,2160,2160,2160,0
20240116,165200,9940905,2160,2160,2160,2160,0
20240116,165100,9940905,2160,2160,2160,2160,0
20240116,165000,9940905,2160,2160,2160,2160,0
20240116,164900,9940905,2160,2160,2160,2160,0
20240116,164800,9940905,2160,2160,2160,2160,0
20240116,164700,9940905,2160,2160,2160,2160,0
20240116,164600,9940905,2160,2160,2160,2160,0
20240116,164500,9940905,2160,2160,2160,2160,0
20240116,164400,9940905,2160,2160,2160,2160,0
20240116,164300,9940905,2160,2160,2160,2160,0
20240116,164200,9940905,2160,2160,2160,2160,0
20240116,164100,9940905,2160,2160,2160,2160,0
20240116,164000,9940905,2160,2160,2160,2160,0
20240116,163900,9940905,2160,2160,2160,2160,0
20240116,163800,9940905,2160,2160,2160,2160,0
20240116,163700,9940905,2160,2160,2160,2160,0
20240116,163600,9940905,2160,2160,2160,2160,0
20240116,163500,9940905,2160,2160,2160,2160,0
20240116,163400,9940905,2160,2160,2160,2160,0
20240116,163300,9940905,2160,2160,2160,2160,0
20240116,163200,9940905,2160,2160,2160,2160,0
20240116,163100,9940905,2160,2160,2160,2160,29
20240116,163000,9940905,2160,2160,2160,2160,0
20240116,162900,9940905,2160,2160,2160,2160,0
20240116,162800,9940905,2160,2160,2160,2160,0
20240116,162700,9940905,2160,2160,2160,2160,0
20240116,162600,9940905,2160,2160,2160,2160,0
20240116,162500,9940905,2160,2160,2160,2160,0
20240116,162400,9940905,2160,2160,2160,2160,0
20240116,162300,9940905,2160,2160,2160,2160,0
20240116,162200,9940905,2160,2160,2160,2160,0
20240116,162100,9940905,2160,2160,2160,2160,0
20240116,162000,9940905,2160,2160,2160,2160,0
20240116,161900,9940905,2160,2160,2160,2160,0
20240116,161800,9940905,2160,2160,2160,2160,0
20240116,161700,9940905,2160,2160,2160,2160,0
20240116,161600,9940905,2160,2160,2160,2160,0
20240116,161500,9940905,2160,2160,2160,2160,0
20240116,161400,9940905,2160,2160,2160,2160,0
20240116,161300,9940905,2160,2160,2160,2160,0
20240116,161200,9940905,2160,2160,2160,2160,0
20240116,161100,9940905,2160,2160,2160,2160,0
20240116,161000,9940905,2160,2160,2160,2160,0
20240116,160900,9940905,2160,2160,2160,2160,0
20240116,160800,9940905,2160,2160,2160,2160,0
20240116,160700,9940905,2160,2160,2160,2160,0
20240116,160600,9940905,2160,2160,2160,2160,0
20240116,160500,9940905,2160,2160,2160,2160,0
20240116,160400,9940905,2160,2160,2160,2160,0
20240116,160300,9940905,2160,2160,2160,2160,0
20240116,160200,9940905,2160,2160,2160,2160,0
20240116,160100,9940905,2160,2160,2160,2160,29
20240116,160000,9940905,2160,2160,2160,2160,0
20240116,155900,9940905,2160,2160,2160,2160,0
20240116,155800,9940905,2160,2160,2160,2160,0
20240116,155700,9940905,2160,2160,2160,2160,0
20240116,155600,9940905,2160,2160,2160,2160,0
20240116,155500,9940905,2160,2160,2160,2160,0
20240116,155400,9940905,2160,2160,2160,2160,0
20240116,155300,9940905,2160,2160,2160,2160,0
20240116,155200,9940905,2160,2160,2160,2160,0
20240116,155100,9940905,2160,2160,2160,2160,0
20240116,155000,9940905,2160,2160,2160,2160,0
20240116,154900,9940905,2160,2160,2160,2160,0
20240116,154800,9940905,2160,2160,2160,2160,0
20240116,154700,9940905,2160,2160,2160,2160,0
20240116,154600,9940905,2160,2160,2160,2160,0
20240116,154500,9940905,2160,2160,2160,2160,0
20240116,154400,9940905,2160,2160,2160,2160,0
20240116,154300,9940905,2160,2160,2160,2160,0
20240116,154200,9940905,2160,2160,2160,2160,0
20240116,154100,9940905,2160,2160,2160,2160,0
20240116,154000,9940905,2160,2160,2160,2160,0
20240116,153900,9940905,2160,2160,2160,2160,0
20240116,153800,9940905,2160,2160,2160,2160,0
20240116,153700,9940905,2160,2160,2160,2160,0
20240116,153600,9940905,2160,2160,2160,2160,0
20240116,153500,9940905,2160,2160,2160,2160,0
20240116,153400,9940905,2160,2160,2160,2160,0
20240116,153300,9940905,2160,2160,2160,2160,0
20240116,153200,9940905,2160,2160,2160,2160,0
20240116,153100,9940905,2160,2160,2160,2160,29
20240116,153000,9940905,2160,2160,2160,2160,29
20240116,152900,9878265,2145,2145,2145,2145,0
20240116,152800,9878265,2145,2145,2145,2145,0
20240116,152700,9878265,2145,2145,2145,2145,0
20240116,152600,9878265,2145,2145,2145,2145,0
20240116,152500,9878265,2145,2145,2145,2145,0
20240116,152400,9878265,2145,2145,2145,2145,0
20240116,152300,9878265,2145,2145,2145,2145,0
20240116,152200,9878265,2145,2145,2145,2145,0
20240116,152100,9878265,2145,2145,2145,2145,0
20240116,152000,9878265,2145,2145,2145,2145,0
20240116,151900,9878265,2145,2155,2155,2140,250
20240116,151800,9342790,2160,2160,2160,2160,0
20240116,151700,9342790,2160,2160,2160,2160,0
20240116,151600,9342790,2160,2160,2160,2160,0
20240116,151500,9342790,2160,2160,2160,2160,0
20240116,151400,9342790,2160,2160,2160,2160,0
20240116,151300,9342790,2160,2160,2160,2160,0
20240116,151200,9342790,2160,2160,2160,2160,10
20240116,151100,9321190,2160,2160,2160,2160,0
20240116,151000,9321190,2160,2160,2160,2160,0
20240116,150900,9321190,2160,2160,2160,2160,0
20240116,150800,9321190,2160,2160,2160,2160,0
20240116,150700,9321190,2160,2160,2160,2160,0
20240116,150600,9321190,2160,2160,2160,2160,0
20240116,150500,9321190,2160,2160,2160,2160,0
20240116,150400,9321190,2160,2160,2160,2160,1
20240116,150300,9319030,2140,2140,2140,2140,0
20240116,150200,9319030,2140,2140,2140,2140,0
20240116,150100,9319030,2140,2140,2140,2140,0
20240116,150000,9319030,2140,2140,2140,2140,0
20240116,145900,9319030,2140,2140,2140,2140,0
20240116,145800,9319030,2140,2140,2140,2140,0
20240116,145700,9319030,2140,2140,2140,2140,0
20240116,145600,9319030,2140,2140,2140,2140,0
20240116,145500,9319030,2140,2140,2140,2140,27
20240116,145400,9261250,2140,2140,2140,2140,0
20240116,145300,9261250,2140,2140,2140,2140,0
20240116,145200,9261250,2140,2140,2140,2140,0
20240116,145100,9261250,2140,2140,2140,2140,0
20240116,145000,9261250,2140,2140,2140,2140,0
20240116,144900,9261250,2140,2140,2140,2140,0
20240116,144800,9261250,2140,2140,2140,2140,10
20240116,144700,9239850,2145,2145,2145,2145,0
20240116,144600,9239850,2145,2145,2145,2145,0
20240116,144500,9239850,2145,2145,2145,2145,0
20240116,144400,9239850,2145,2145,2145,2145,0
20240116,144300,9239850,2145,2145,2145,2145,0
20240116,144200,9239850,2145,2145,2145,2145,0
20240116,144100,9239850,2145,2145,2145,2145,500
20240116,144000,8167350,2160,2160,2160,2160,0
20240116,143900,8167350,2160,2160,2160,2160,0
20240116,143800,8167350,2160,2160,2160,2160,0
20240116,143700,8167350,2160,2160,2160,2160,0
20240116,143600,8167350,2160,2160,2160,2160,0
20240116,143500,8167350,2160,2160,2160,2160,0
20240116,143400,8167350,2160,2160,2160,2160,0
20240116,143300,8167350,2160,2160,2160,2160,0
20240116,143200,8167350,2160,2160,2160,2160,0
20240116,143100,8167350,2160,2160,2160,2160,0
20240116,143000,8167350,2160,2160,2160,2160,0
20240116,142900,8167350,2160,2160,2160,2160,0
20240116,142800,8167350,2160,2160,2160,2160,0
20240116,142700,8167350,2160,2160,2160,2160,0
20240116,142600,8167350,2160,2160,2160,2160,0
20240116,142500,8167350,2160,2160,2160,2160,0
20240116,142400,8167350,2160,2160,2160,2160,0
20240116,142300,8167350,2160,2160,2160,2160,0
20240116,142200,8167350,2160,2160,2160,2160,0
20240116,142100,8167350,2160,2160,2160,2160,0
20240116,142000,8167350,2160,2160,2160,2160,0
20240116,141900,8167350,2160,2160,2160,2160,0
20240116,141800,8167350,2160,2160,2160,2160,0
20240116,141700,8167350,2160,2160,2160,2160,0
20240116,141600,8167350,2160,2160,2160,2160,0
20240116,141500,8167350,2160,2160,2160,2160,0
20240116,141400,8167350,2160,2160,2160,2160,0
20240116,141300,8167350,2160,2160,2160,2160,0
20240116,141200,8167350,2160,2160,2160,2160,0
20240116,141100,8167350,2160,2160,2160,2160,0
20240116,141000,8167350,2160,2160,2160,2160,0
20240116,140900,8167350,2160,2160,2160,2160,1
20240116,140800,8165190,2140,2140,2140,2140,0
20240116,140700,8165190,2140,2140,2140,2140,0
20240116,140600,8165190,2140,2140,2140,2140,0
20240116,140500,8165190,2140,2140,2140,2140,0
20240116,140400,8165190,2140,2140,2140,2140,0
20240116,140300,8165190,2140,2140,2140,2140,0
20240116,140200,8165190,2140,2140,2140,2140,0
20240116,140100,8165190,2140,2140,2140,2140,0
20240116,140000,8165190,2140,2140,2140,2140,0
20240116,135900,8165190,2140,2140,2140,2140,0
20240116,135800,8165190,2140,2140,2140,2140,0
20240116,135700,8165190,2140,2140,2140,2140,0
20240116,135600,8165190,2140,2140,2140,2140,0
20240116,135500,8165190,2140,2140,2140,2140,0
20240116,135400,8165190,2140,2140,2140,2140,0
20240116,135300,8165190,2140,2140,2140,2140,0
20240116,135200,8165190,2140,2140,2140,2140,0
20240116,135100,8165190,2140,2140,2140,2140,0
20240116,135000,8165190,2140,2140,2140,2140,0
20240116,134900,8165190,2140,2140,2140,2140,0
20240116,134800,8165190,2140,2140,2140,2140,0
20240116,134700,8165190,2140,2140,2140,2140,0
20240116,134600,8165190,2140,2140,2140,2140,0
20240116,134500,8165190,2140,2140,2140,2140,0
20240116,134400,8165190,2140,2140,2140,2140,0
20240116,134300,8165190,2140,2140,2140,2140,0
20240116,134200,8165190,2140,2140,2140,2140,0
20240116,134100,8165190,2140,2140,2140,2140,10
20240116,134000,8143790,2140,2140,2140,2140,0
20240116,133900,8143790,2140,2140,2140,2140,0
20240116,133800,8143790,2140,2140,2140,2140,0
20240116,133700,8143790,2140,2140,2140,2140,0
20240116,133600,8143790,2140,2140,2140,2140,0
20240116,133500,8143790,2140,2140,2140,2140,0
20240116,133400,8143790,2140,2140,2140,2140,0
20240116,133300,8143790,2140,2145,2145,2140,702
20240116,133200,6638005,2160,2160,2160,2160,0
20240116,133100,6638005,2160,2160,2160,2160,0
20240116,133000,6638005,2160,2160,2160,2160,0
20240116,132900,6638005,2160,2160,2160,2160,0
20240116,132800,6638005,2160,2160,2160,2160,0
20240116,132700,6638005,2160,2160,2160,2160,0
20240116,132600,6638005,2160,2160,2160,2160,0
20240116,132500,6638005,2160,2160,2160,2160,0
20240116,132400,6638005,2160,2160,2160,2160,0
20240116,132300,6638005,2160,2160,2160,2160,0
20240116,132200,6638005,2160,2160,2160,2160,0
20240116,132100,6638005,2160,2160,2160,2160,0
20240116,132000,6638005,2160,2160,2160,2160,0
20240116,131900,6638005,2160,2160,2160,2160,0
20240116,131800,6638005,2160,2160,2160,2160,0
20240116,131700,6638005,2160,2160,2160,2160,0
20240116,131600,6638005,2160,2160,2160,2160,0
20240116,131500,6638005,2160,2160,2160,2160,0
20240116,131400,6638005,2160,2160,2160,2160,0
20240116,131300,6638005,2160,2160,2160,2160,0
20240116,131200,6638005,2160,2160,2160,2160,0
20240116,131100,6638005,2160,2160,2160,2160,0
20240116,131000,6638005,2160,2160,2160,2160,0
20240116,130900,6638005,2160,2160,2160,2160,0
20240116,130800,6638005,2160,2160,2160,2160,0
20240116,130700,6638005,2160,2160,2160,2160,0
20240116,130600,6638005,2160,2160,2160,2160,0
20240116,130500,6638005,2160,2160,2160,2160,0
20240116,130400,6638005,2160,2160,2160,2160,0
20240116,130300,6638005,2160,2160,2160,2160,0
20240116,130200,6638005,2160,2160,2160,2160,0
20240116,130100,6638005,2160,2160,2160,2160,0
20240116,130000,6638005,2160,2160,2160,2160,0
20240116,125900,6638005,2160,2160,2160,2160,0
20240116,125800,6638005,2160,2160,2160,2160,0
20240116,125700,6638005,2160,2160,2160,2160,0
20240116,125600,6638005,2160,2160,2160,2160,0
20240116,125500,6638005,2160,2160,2160,2160,0
20240116,125400,6638005,2160,2160,2160,2160,0
20240116,125300,6638005,2160,2160,2160,2160,0
20240116,125200,6638005,2160,2160,2160,2160,1
20240116,125100,6635845,2145,2145,2145,2145,0
20240116,125000,6635845,2145,2145,2145,2145,0
20240116,124900,6635845,2145,2145,2145,2145,0
20240116,124800,6635845,2145,2145,2145,2145,0
20240116,124700,6635845,2145,2145,2145,2145,0
20240116,124600,6635845,2145,2145,2145,2145,0
20240116,124500,6635845,2145,2145,2145,2145,0
20240116,124400,6635845,2145,2145,2145,2145,0
20240116,124300,6635845,2145,2160,2160,2145,2000
20240116,124200,2342255,2160,2160,2160,2160,0
20240116,124100,2342255,2160,2160,2160,2160,0
20240116,124000,2342255,2160,2160,2160,2160,0
20240116,123900,2342255,2160,2160,2160,2160,0
20240116,123800,2342255,2160,2160,2160,2160,0
20240116,123700,2342255,2160,2160,2160,2160,0
20240116,123600,2342255,2160,2160,2160,2160,0
20240116,123500,2342255,2160,2160,2160,2160,0
20240116,123400,2342255,2160,2160,2160,2160,0
20240116,123300,2342255,2160,2160,2160,2160,0
20240116,123200,2342255,2160,2160,2160,2160,0
20240116,123100,2342255,2160,2160,2160,2160,0
20240116,123000,2342255,2160,2160,2160,2160,0
20240116,122900,2342255,2160,2160,2160,2160,0
20240116,122800,2342255,2160,2160,2160,2160,0
20240116,122700,2342255,2160,2160,2160,2160,0
20240116,122600,2342255,2160,2160,2160,2160,0
20240116,122500,2342255,2160,2160,2160,2160,0
20240116,122400,2342255,2160,2160,2160,2160,0
20240116,122300,2342255,2160,2160,2160,2160,0
20240116,122200,2342255,2160,2160,2160,2160,0
20240116,122100,2342255,2160,2160,2160,2160,0
20240116,122000,2342255,2160,2160,2160,2160,0
20240116,121900,2342255,2160,2160,2160,2160,0
20240116,121800,2342255,2160,2160,2160,2160,0
20240116,121700,2342255,2160,2160,2160,2160,0
20240116,121600,2342255,2160,2160,2160,2160,0
20240116,121500,2342255,2160,2160,2160,2160,0
20240116,121400,2342255,2160,2160,2160,2160,0
20240116,121300,2342255,2160,2160,2160,2160,0
20240116,121200,2342255,2160,2160,2160,2160,0
20240116,121100,2342255,2160,2160,2160,2160,0
20240116,121000,2342255,2160,2160,2160,2160,0
20240116,120900,2342255,2160,2160,2160,2160,0
20240116,120800,2342255,2160,2160,2160,2160,2
20240116,120700,2337935,2165,2165,2165,2165,0
20240116,120600,2337935,2165,2165,2165,2165,0
20240116,120500,2337935,2165,2165,2165,2165,0
20240116,120400,2337935,2165,2165,2165,2165,0
20240116,120300,2337935,2165,2165,2165,2165,0
20240116,120200,2337935,2165,2165,2165,2165,0
20240116,120100,2337935,2165,2165,2165,2165,0
20240116,120000,2337935,2165,2165,2165,2165,0
20240116,115900,2337935,2165,2165,2165,2165,0
20240116,115800,2337935,2165,2165,2165,2165,0
20240116,115700,2337935,2165,2165,2165,2165,0
20240116,115600,2337935,2165,2165,2165,2165,0
20240116,115500,2337935,2165,2165,2165,2165,0
20240116,115400,2337935,2165,2165,2165,2165,0
20240116,115300,2337935,2165,2165,2165,2165,0
20240116,115200,2337935,2165,2165,2165,2165,0
20240116,115100,2337935,2165,2165,2165,2165,0
20240116,115000,2337935,2165,2165,2165,2165,1
20240116,114900,2335770,2160,2160,2160,2160,0
20240116,114800,2335770,2160,2160,2160,2160,0
20240116,114700,2335770,2160,2160,2160,2160,0
20240116,114600,2335770,2160,2160,2160,2160,0
20240116,114500,2335770,2160,2160,2160,2160,0
20240116,114400,2335770,2160,2160,2160,2160,0
20240116,114300,2335770,2160,2160,2160,2160,0
20240116,114200,2335770,2160,2160,2160,2160,0
20240116,114100,2335770,2160,2160,2160,2160,0
20240116,114000,2335770,2160,2160,2160,2160,0
20240116,113900,2335770,2160,2160,2160,2160,0
20240116,113800,2335770,2160,2160,2160,2160,0
20240116,113700,2335770,2160,2160,2160,2160,0
20240116,113600,2335770,2160,2160,2160,2160,0
20240116,113500,2335770,2160,2160,2160,2160,0
20240116,113400,2335770,2160,2160,2160,2160,0
20240116,113300,2335770,2160,2160,2160,2160,0
20240116,113200,2335770,2160,2160,2160,2160,0
20240116,113100,2335770,2160,2160,2160,2160,0
20240116,113000,2335770,2160,2160,2160,2160,0
20240116,112900,2335770,2160,2160,2160,2160,0
20240116,112800,2335770,2160,2160,2160,2160,0
20240116,112700,2335770,2160,2160,2160,2160,0
20240116,112600,2335770,2160,2160,2160,2160,0
20240116,112500,2335770,2160,2160,2160,2160,0
20240116,112400,2335770,2160,2160,2160,2160,0
20240116,112300,2335770,2160,2160,2160,2160,0
20240116,112200,2335770,2160,2160,2160,2160,0
20240116,112100,2335770,2160,2160,2160,2160,0
20240116,112000,2335770,2160,2160,2160,2160,0
20240116,111900,2335770,2160,2160,2160,2160,0
20240116,111800,2335770,2160,2160,2160,2160,0
20240116,111700,2335770,2160,2160,2160,2160,0
20240116,111600,2335770,2160,2160,2160,2160,0
20240116,111500,2335770,2160,2160,2160,2160,0
20240116,111400,2335770,2160,2160,2160,2160,0
20240116,111300,2335770,2160,2160,2160,2160,0
20240116,111200,2335770,2160,2160,2160,2160,0
20240116,111100,2335770,2160,2160,2160,2160,0
20240116,111000,2335770,2160,2160,2160,2160,0
20240116,110900,2335770,2160,2160,2160,2160,0
20240116,110800,2335770,2160,2160,2160,2160,0
20240116,110700,2335770,2160,2160,2160,2160,0
20240116,110600,2335770,2160,2160,2160,2160,0
20240116,110500,2335770,2160,2160,2160,2160,0
20240116,110400,2335770,2160,2160,2160,2160,0
20240116,110300,2335770,2160,2160,2160,2160,0
20240116,110200,2335770,2160,2160,2160,2160,0
20240116,110100,2335770,2160,2160,2160,2160,0
20240116,110000,2335770,2160,2160,2160,2160,0
20240116,105900,2335770,2160,2160,2160,2160,0
20240116,105800,2335770,2160,2160,2160,2160,0
20240116,105700,2335770,2160,2160,2160,2160,0
20240116,105600,2335770,2160,2160,2160,2160,0
20240116,105500,2335770,2160,2160,2160,2160,0
20240116,105400,2335770,2160,2160,2160,2160,0
20240116,105300,2335770,2160,2160,2160,2160,0
20240116,105200,2335770,2160,2160,2160,2160,0
20240116,105100,2335770,2160,2160,2160,2160,0
20240116,105000,2335770,2160,2160,2160,2160,0
20240116,104900,2335770,2160,2160,2160,2160,0
20240116,104800,2335770,2160,2160,2160,2160,0
20240116,104700,2335770,2160,2160,2160,2160,0
20240116,104600,2335770,2160,2160,2160,2160,0
20240116,104500,2335770,2160,2160,2160,2160,0
20240116,104400,2335770,2160,2160,2160,2160,0
20240116,104300,2335770,2160,2160,2160,2160,0
20240116,104200,2335770,2160,2160,2160,2160,0
20240116,104100,2335770,2160,2160,2160,2160,0
20240116,104000,2335770,2160,2160,2160,2160,0
20240116,103900,2335770,2160,2160,2160,2160,0
20240116,103800,2335770,2160,2160,2160,2160,0
20240116,103700,2335770,2160,2160,2160,2160,0
20240116,103600,2335770,2160,2160,2160,2160,0
20240116,103500,2335770,2160,2160,2160,2160,51
20240116,103400,2225610,2160,2160,2160,2160,0
20240116,103300,2225610,2160,2160,2160,2160,0
20240116,103200,2225610,2160,2160,2160,2160,0
20240116,103100,2225610,2160,2160,2160,2160,0
20240116,103000,2225610,2160,2160,2160,2160,0
20240116,102900,2225610,2160,2160,2160,2160,0
20240116,102800,2225610,2160,2160,2160,2160,0
20240116,102700,2225610,2160,2160,2160,2160,0
20240116,102600,2225610,2160,2160,2160,2160,0
20240116,102500,2225610,2160,2160,2160,2160,0
20240116,102400,2225610,2160,2160,2160,2160,0
20240116,102300,2225610,2160,2160,2160,2160,0
20240116,102200,2225610,2160,2160,2160,2160,0
20240116,102100,2225610,2160,2160,2160,2160,0
20240116,102000,2225610,2160,2160,2160,2160,0
20240116,101900,2225610,2160,2160,2160,2160,0
20240116,101800,2225610,2160,2160,2160,2160,0
20240116,101700,2225610,2160,2160,2160,2160,27
20240116,101600,2167290,2160,2160,2160,2160,0
20240116,101500,2167290,2160,2160,2160,2160,0
20240116,101400,2167290,2160,2160,2160,2160,0
20240116,101300,2167290,2160,2160,2160,2160,0
20240116,101200,2167290,2160,2160,2160,2160,0
20240116,101100,2167290,2160,2160,2160,2160,0
20240116,101000,2167290,2160,2160,2160,2160,0
20240116,100900,2167290,2160,2160,2160,2160,1
20240116,100800,2165130,2145,2145,2145,2145,0
20240116,100700,2165130,2145,2145,2145,2145,0
20240116,100600,2165130,2145,2145,2145,2145,0
20240116,100500,2165130,2145,2145,2145,2145,0
20240116,100400,2165130,2145,2145,2145,2145,0
20240116,100300,2165130,2145,2145,2145,2145,0
20240116,100200,2165130,2145,2145,2145,2145,0
20240116,100100,2165130,2145,2145,2145,2145,0
20240116,100000,2165130,2145,2145,2145,2145,0
20240116,095900,2165130,2145,2145,2145,2145,0
20240116,095800,2165130,2145,2145,2145,2145,0
20240116,095700,2165130,2145,2145,2145,2145,0
20240116,095600,2165130,2145,2145,2145,2145,0
20240116,095500,2165130,2145,2145,2145,2145,0
20240116,095400,2165130,2145,2145,2145,2145,0
20240116,095300,2165130,2145,2145,2145,2145,0
20240116,095200,2165130,2145,2145,2145,2145,0
20240116,095100,2165130,2145,2145,2145,2145,0
20240116,095000,2165130,2145,2145,2145,2145,0
20240116,094900,2165130,2145,2145,2145,2145,0
20240116,094800,2165130,2145,2145,2145,2145,0
20240116,094700,2165130,2145,2145,2145,2145,0
20240116,094600,2165130,2145,2145,2145,2145,10
20240116,094500,2143680,2160,2160,2160,2160,0
20240116,094400,2143680,2160,2160,2160,2160,0
20240116,094300,2143680,2160,2160,2160,2160,0
20240116,094200,2143680,2160,2160,2160,2160,0
20240116,094100,2143680,2160,2160,2160,2160,0
20240116,094000,2143680,2160,2160,2160,2160,0
20240116,093900,2143680,2160,2160,2160,2160,1
20240116,093800,2141520,2160,2160,2160,2160,0
20240116,093700,2141520,2160,2160,2160,2160,0
20240116,093600,2141520,2160,2160,2160,2160,0
20240116,093500,2141520,2160,2160,2160,2160,0
20240116,093400,2141520,2160,2160,2160,2160,0
20240116,093300,2141520,2160,2160,2160,2160,0
20240116,093200,2141520,2160,2160,2160,2160,1
20240116,093100,2139360,2135,2135,2135,2135,0
20240116,093000,2139360,2135,2135,2135,2135,0
20240116,092900,2139360,2135,2135,2135,2135,0
20240116,092800,2139360,2135,2135,2135,2135,0
20240116,092700,2139360,2135,2135,2135,2135,0
20240116,092600,2139360,2135,2135,2135,2135,0
20240116,092500,2139360,2135,2135,2135,2135,0
20240116,092400,2139360,2135,2135,2135,2135,0
20240116,092300,2139360,2135,2135,2135,2135,0
20240116,092200,2139360,2135,2135,2135,2135,0
20240116,092100,2139360,2135,2135,2135,2135,0
20240116,092000,2139360,2135,2135,2135,2135,0
20240116,091900,2139360,2135,2135,2135,2135,0
20240116,091800,2139360,2135,2135,2135,2135,0
20240116,091700,2139360,2135,2135,2135,2135,0
20240116,091600,2139360,2135,2135,2135,2135,0
20240116,091500,2139360,2135,2135,2135,2135,0
20240116,091400,2139360,2135,2135,2135,2135,0
20240116,091300,2139360,2135,2135,2135,2135,0
20240116,091200,2139360,2135,2135,2135,2135,0
20240116,091100,2139360,2135,2165,2165,2135,1000
20240116,091000,4330,2165,2165,2165,2165,1
20240116,090900,2165,2165,2165,2165,2165,0
20240116,090800,2165,2165,2165,2165,2165,0
20240116,090700,2165,2165,2165,2165,2165,0
20240116,090600,2165,2165,2165,2165,2165,0
20240116,090500,2165,2165,2165,2165,2165,0
20240116,090400,2165,2165,2165,2165,2165,1
20240116,090300,0,2165,2165,2165,2165,0
20240116,090200,0,2165,2165,2165,2165,0
20240116,090100,0,2165,2165,2165,2165,0
20240116,090000,0,2165,2165,2165,2165,0