KissMeData/415580/min/candle-20240103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240103,213300,4832345,2070,2070,2070,2070,1
20240103,213200,4832345,2070,2070,2070,2070,0
20240103,213100,4832345,2070,2070,2070,2070,0
20240103,213000,4832345,2070,2070,2070,2070,0
20240103,212900,4832345,2070,2070,2070,2070,0
20240103,212800,4832345,2070,2070,2070,2070,0
20240103,212700,4832345,2070,2070,2070,2070,0
20240103,212600,4832345,2070,2070,2070,2070,0
20240103,212500,4832345,2070,2070,2070,2070,0
20240103,212400,4832345,2070,2070,2070,2070,0
20240103,212300,4832345,2070,2070,2070,2070,0
20240103,212200,4832345,2070,2070,2070,2070,0
20240103,212100,4832345,2070,2070,2070,2070,0
20240103,212000,4832345,2070,2070,2070,2070,0
20240103,211900,4832345,2070,2070,2070,2070,0
20240103,211800,4832345,2070,2070,2070,2070,0
20240103,211700,4832345,2070,2070,2070,2070,0
20240103,211600,4832345,2070,2070,2070,2070,0
20240103,211500,4832345,2070,2070,2070,2070,0
20240103,211400,4832345,2070,2070,2070,2070,0
20240103,211300,4832345,2070,2070,2070,2070,0
20240103,211200,4832345,2070,2070,2070,2070,0
20240103,211100,4832345,2070,2070,2070,2070,0
20240103,211000,4832345,2070,2070,2070,2070,0
20240103,210900,4832345,2070,2070,2070,2070,0
20240103,210800,4832345,2070,2070,2070,2070,0
20240103,210700,4832345,2070,2070,2070,2070,0
20240103,210600,4832345,2070,2070,2070,2070,0
20240103,210500,4832345,2070,2070,2070,2070,0
20240103,210400,4832345,2070,2070,2070,2070,0
20240103,210300,4832345,2070,2070,2070,2070,1
20240103,210200,4832345,2070,2070,2070,2070,0
20240103,210100,4832345,2070,2070,2070,2070,0
20240103,210000,4832345,2070,2070,2070,2070,0
20240103,205900,4832345,2070,2070,2070,2070,0
20240103,205800,4832345,2070,2070,2070,2070,0
20240103,205700,4832345,2070,2070,2070,2070,0
20240103,205600,4832345,2070,2070,2070,2070,0
20240103,205500,4832345,2070,2070,2070,2070,0
20240103,205400,4832345,2070,2070,2070,2070,0
20240103,205300,4832345,2070,2070,2070,2070,0
20240103,205200,4832345,2070,2070,2070,2070,0
20240103,205100,4832345,2070,2070,2070,2070,0
20240103,205000,4832345,2070,2070,2070,2070,0
20240103,204900,4832345,2070,2070,2070,2070,0
20240103,204800,4832345,2070,2070,2070,2070,0
20240103,204700,4832345,2070,2070,2070,2070,0
20240103,204600,4832345,2070,2070,2070,2070,0
20240103,204500,4832345,2070,2070,2070,2070,0
20240103,204400,4832345,2070,2070,2070,2070,0
20240103,204300,4832345,2070,2070,2070,2070,0
20240103,204200,4832345,2070,2070,2070,2070,0
20240103,204100,4832345,2070,2070,2070,2070,0
20240103,204000,4832345,2070,2070,2070,2070,0
20240103,203900,4832345,2070,2070,2070,2070,0
20240103,203800,4832345,2070,2070,2070,2070,0
20240103,203700,4832345,2070,2070,2070,2070,0
20240103,203600,4832345,2070,2070,2070,2070,0
20240103,203500,4832345,2070,2070,2070,2070,0
20240103,203400,4832345,2070,2070,2070,2070,0
20240103,203300,4832345,2070,2070,2070,2070,1
20240103,203200,4832345,2070,2070,2070,2070,0
20240103,203100,4832345,2070,2070,2070,2070,0
20240103,203000,4832345,2070,2070,2070,2070,0
20240103,202900,4832345,2070,2070,2070,2070,0
20240103,202800,4832345,2070,2070,2070,2070,0
20240103,202700,4832345,2070,2070,2070,2070,0
20240103,202600,4832345,2070,2070,2070,2070,0
20240103,202500,4832345,2070,2070,2070,2070,0
20240103,202400,4832345,2070,2070,2070,2070,0
20240103,202300,4832345,2070,2070,2070,2070,0
20240103,202200,4832345,2070,2070,2070,2070,0
20240103,202100,4832345,2070,2070,2070,2070,0
20240103,202000,4832345,2070,2070,2070,2070,0
20240103,201900,4832345,2070,2070,2070,2070,0
20240103,201800,4832345,2070,2070,2070,2070,0
20240103,201700,4832345,2070,2070,2070,2070,0
20240103,201600,4832345,2070,2070,2070,2070,0
20240103,201500,4832345,2070,2070,2070,2070,0
20240103,201400,4832345,2070,2070,2070,2070,0
20240103,201300,4832345,2070,2070,2070,2070,0
20240103,201200,4832345,2070,2070,2070,2070,0
20240103,201100,4832345,2070,2070,2070,2070,0
20240103,201000,4832345,2070,2070,2070,2070,0
20240103,200900,4832345,2070,2070,2070,2070,0
20240103,200800,4832345,2070,2070,2070,2070,0
20240103,200700,4832345,2070,2070,2070,2070,0
20240103,200600,4832345,2070,2070,2070,2070,0
20240103,200500,4832345,2070,2070,2070,2070,0
20240103,200400,4832345,2070,2070,2070,2070,0
20240103,200300,4832345,2070,2070,2070,2070,1
20240103,200200,4832345,2070,2070,2070,2070,0
20240103,200100,4832345,2070,2070,2070,2070,0
20240103,200000,4832345,2070,2070,2070,2070,0
20240103,195900,4832345,2070,2070,2070,2070,0
20240103,195800,4832345,2070,2070,2070,2070,0
20240103,195700,4832345,2070,2070,2070,2070,0
20240103,195600,4832345,2070,2070,2070,2070,0
20240103,195500,4832345,2070,2070,2070,2070,0
20240103,195400,4832345,2070,2070,2070,2070,0
20240103,195300,4832345,2070,2070,2070,2070,0
20240103,195200,4832345,2070,2070,2070,2070,0
20240103,195100,4832345,2070,2070,2070,2070,0
20240103,195000,4832345,2070,2070,2070,2070,0
20240103,194900,4832345,2070,2070,2070,2070,0
20240103,194800,4832345,2070,2070,2070,2070,0
20240103,194700,4832345,2070,2070,2070,2070,0
20240103,194600,4832345,2070,2070,2070,2070,0
20240103,194500,4832345,2070,2070,2070,2070,0
20240103,194400,4832345,2070,2070,2070,2070,0
20240103,194300,4832345,2070,2070,2070,2070,0
20240103,194200,4832345,2070,2070,2070,2070,0
20240103,194100,4832345,2070,2070,2070,2070,0
20240103,194000,4832345,2070,2070,2070,2070,0
20240103,193900,4832345,2070,2070,2070,2070,0
20240103,193800,4832345,2070,2070,2070,2070,0
20240103,193700,4832345,2070,2070,2070,2070,0
20240103,193600,4832345,2070,2070,2070,2070,0
20240103,193500,4832345,2070,2070,2070,2070,0
20240103,193400,4832345,2070,2070,2070,2070,0
20240103,193300,4832345,2070,2070,2070,2070,1
20240103,193200,4832345,2070,2070,2070,2070,0
20240103,193100,4832345,2070,2070,2070,2070,0
20240103,193000,4832345,2070,2070,2070,2070,0
20240103,192900,4832345,2070,2070,2070,2070,0
20240103,192800,4832345,2070,2070,2070,2070,0
20240103,192700,4832345,2070,2070,2070,2070,0
20240103,192600,4832345,2070,2070,2070,2070,0
20240103,192500,4832345,2070,2070,2070,2070,0
20240103,192400,4832345,2070,2070,2070,2070,0
20240103,192300,4832345,2070,2070,2070,2070,0
20240103,192200,4832345,2070,2070,2070,2070,0
20240103,192100,4832345,2070,2070,2070,2070,0
20240103,192000,4832345,2070,2070,2070,2070,0
20240103,191900,4832345,2070,2070,2070,2070,0
20240103,191800,4832345,2070,2070,2070,2070,0
20240103,191700,4832345,2070,2070,2070,2070,0
20240103,191600,4832345,2070,2070,2070,2070,0
20240103,191500,4832345,2070,2070,2070,2070,0
20240103,191400,4832345,2070,2070,2070,2070,0
20240103,191300,4832345,2070,2070,2070,2070,0
20240103,191200,4832345,2070,2070,2070,2070,0
20240103,191100,4832345,2070,2070,2070,2070,0
20240103,191000,4832345,2070,2070,2070,2070,0
20240103,190900,4832345,2070,2070,2070,2070,0
20240103,190800,4832345,2070,2070,2070,2070,0
20240103,190700,4832345,2070,2070,2070,2070,0
20240103,190600,4832345,2070,2070,2070,2070,0
20240103,190500,4832345,2070,2070,2070,2070,0
20240103,190400,4832345,2070,2070,2070,2070,0
20240103,190300,4832345,2070,2070,2070,2070,1
20240103,190200,4832345,2070,2070,2070,2070,0
20240103,190100,4832345,2070,2070,2070,2070,0
20240103,190000,4832345,2070,2070,2070,2070,0
20240103,185900,4832345,2070,2070,2070,2070,0
20240103,185800,4832345,2070,2070,2070,2070,0
20240103,185700,4832345,2070,2070,2070,2070,0
20240103,185600,4832345,2070,2070,2070,2070,0
20240103,185500,4832345,2070,2070,2070,2070,0
20240103,185400,4832345,2070,2070,2070,2070,0
20240103,185300,4832345,2070,2070,2070,2070,0
20240103,185200,4832345,2070,2070,2070,2070,0
20240103,185100,4832345,2070,2070,2070,2070,0
20240103,185000,4832345,2070,2070,2070,2070,0
20240103,184900,4832345,2070,2070,2070,2070,0
20240103,184800,4832345,2070,2070,2070,2070,0
20240103,184700,4832345,2070,2070,2070,2070,0
20240103,184600,4832345,2070,2070,2070,2070,0
20240103,184500,4832345,2070,2070,2070,2070,0
20240103,184400,4832345,2070,2070,2070,2070,0
20240103,184300,4832345,2070,2070,2070,2070,0
20240103,184200,4832345,2070,2070,2070,2070,0
20240103,184100,4832345,2070,2070,2070,2070,0
20240103,184000,4832345,2070,2070,2070,2070,0
20240103,183900,4832345,2070,2070,2070,2070,0
20240103,183800,4832345,2070,2070,2070,2070,0
20240103,183700,4832345,2070,2070,2070,2070,0
20240103,183600,4832345,2070,2070,2070,2070,0
20240103,183500,4832345,2070,2070,2070,2070,0
20240103,183400,4832345,2070,2070,2070,2070,0
20240103,183300,4832345,2070,2070,2070,2070,1
20240103,183200,4832345,2070,2070,2070,2070,0
20240103,183100,4832345,2070,2070,2070,2070,0
20240103,183000,4832345,2070,2070,2070,2070,0
20240103,182900,4832345,2070,2070,2070,2070,0
20240103,182800,4832345,2070,2070,2070,2070,0
20240103,182700,4832345,2070,2070,2070,2070,0
20240103,182600,4832345,2070,2070,2070,2070,0
20240103,182500,4832345,2070,2070,2070,2070,0
20240103,182400,4832345,2070,2070,2070,2070,0
20240103,182300,4832345,2070,2070,2070,2070,0
20240103,182200,4832345,2070,2070,2070,2070,0
20240103,182100,4832345,2070,2070,2070,2070,0
20240103,182000,4832345,2070,2070,2070,2070,0
20240103,181900,4832345,2070,2070,2070,2070,0
20240103,181800,4832345,2070,2070,2070,2070,0
20240103,181700,4832345,2070,2070,2070,2070,0
20240103,181600,4832345,2070,2070,2070,2070,0
20240103,181500,4832345,2070,2070,2070,2070,0
20240103,181400,4832345,2070,2070,2070,2070,0
20240103,181300,4832345,2070,2070,2070,2070,0
20240103,181200,4832345,2070,2070,2070,2070,0
20240103,181100,4832345,2070,2070,2070,2070,0
20240103,181000,4832345,2070,2070,2070,2070,0
20240103,180900,4832345,2070,2070,2070,2070,0
20240103,180800,4832345,2070,2070,2070,2070,0
20240103,180700,4832345,2070,2070,2070,2070,0
20240103,180600,4832345,2070,2070,2070,2070,0
20240103,180500,4832345,2070,2070,2070,2070,0
20240103,180400,4832345,2070,2070,2070,2070,0
20240103,180300,4832345,2070,2070,2070,2070,1
20240103,180200,4832345,2070,2070,2070,2070,0
20240103,180100,4832345,2070,2070,2070,2070,0
20240103,180000,4832345,2070,2070,2070,2070,0
20240103,175900,4832345,2070,2070,2070,2070,0
20240103,175800,4832345,2070,2070,2070,2070,0
20240103,175700,4832345,2070,2070,2070,2070,0
20240103,175600,4832345,2070,2070,2070,2070,0
20240103,175500,4832345,2070,2070,2070,2070,0
20240103,175400,4832345,2070,2070,2070,2070,0
20240103,175300,4832345,2070,2070,2070,2070,0
20240103,175200,4832345,2070,2070,2070,2070,0
20240103,175100,4832345,2070,2070,2070,2070,0
20240103,175000,4832345,2070,2070,2070,2070,0
20240103,174900,4832345,2070,2070,2070,2070,0
20240103,174800,4832345,2070,2070,2070,2070,0
20240103,174700,4832345,2070,2070,2070,2070,0
20240103,174600,4832345,2070,2070,2070,2070,0
20240103,174500,4832345,2070,2070,2070,2070,0
20240103,174400,4832345,2070,2070,2070,2070,0
20240103,174300,4832345,2070,2070,2070,2070,0
20240103,174200,4832345,2070,2070,2070,2070,0
20240103,174100,4832345,2070,2070,2070,2070,0
20240103,174000,4832345,2070,2070,2070,2070,0
20240103,173900,4832345,2070,2070,2070,2070,0
20240103,173800,4832345,2070,2070,2070,2070,0
20240103,173700,4832345,2070,2070,2070,2070,0
20240103,173600,4832345,2070,2070,2070,2070,0
20240103,173500,4832345,2070,2070,2070,2070,0
20240103,173400,4832345,2070,2070,2070,2070,0
20240103,173300,4832345,2070,2070,2070,2070,1
20240103,173200,4832345,2070,2070,2070,2070,0
20240103,173100,4832345,2070,2070,2070,2070,0
20240103,173000,4832345,2070,2070,2070,2070,0
20240103,172900,4832345,2070,2070,2070,2070,0
20240103,172800,4832345,2070,2070,2070,2070,0
20240103,172700,4832345,2070,2070,2070,2070,0
20240103,172600,4832345,2070,2070,2070,2070,0
20240103,172500,4832345,2070,2070,2070,2070,0
20240103,172400,4832345,2070,2070,2070,2070,0
20240103,172300,4832345,2070,2070,2070,2070,0
20240103,172200,4832345,2070,2070,2070,2070,0
20240103,172100,4832345,2070,2070,2070,2070,0
20240103,172000,4832345,2070,2070,2070,2070,0
20240103,171900,4832345,2070,2070,2070,2070,0
20240103,171800,4832345,2070,2070,2070,2070,0
20240103,171700,4832345,2070,2070,2070,2070,0
20240103,171600,4832345,2070,2070,2070,2070,0
20240103,171500,4832345,2070,2070,2070,2070,0
20240103,171400,4832345,2070,2070,2070,2070,0
20240103,171300,4832345,2070,2070,2070,2070,0
20240103,171200,4832345,2070,2070,2070,2070,0
20240103,171100,4832345,2070,2070,2070,2070,0
20240103,171000,4832345,2070,2070,2070,2070,0
20240103,170900,4832345,2070,2070,2070,2070,0
20240103,170800,4832345,2070,2070,2070,2070,0
20240103,170700,4832345,2070,2070,2070,2070,0
20240103,170600,4832345,2070,2070,2070,2070,0
20240103,170500,4832345,2070,2070,2070,2070,0
20240103,170400,4832345,2070,2070,2070,2070,0
20240103,170300,4832345,2070,2070,2070,2070,1
20240103,170200,4832345,2070,2070,2070,2070,0
20240103,170100,4832345,2070,2070,2070,2070,0
20240103,170000,4832345,2070,2070,2070,2070,0
20240103,165900,4832345,2070,2070,2070,2070,0
20240103,165800,4832345,2070,2070,2070,2070,0
20240103,165700,4832345,2070,2070,2070,2070,0
20240103,165600,4832345,2070,2070,2070,2070,0
20240103,165500,4832345,2070,2070,2070,2070,0
20240103,165400,4832345,2070,2070,2070,2070,0
20240103,165300,4832345,2070,2070,2070,2070,0
20240103,165200,4832345,2070,2070,2070,2070,0
20240103,165100,4832345,2070,2070,2070,2070,0
20240103,165000,4832345,2070,2070,2070,2070,0
20240103,164900,4832345,2070,2070,2070,2070,0
20240103,164800,4832345,2070,2070,2070,2070,0
20240103,164700,4832345,2070,2070,2070,2070,0
20240103,164600,4832345,2070,2070,2070,2070,0
20240103,164500,4832345,2070,2070,2070,2070,0
20240103,164400,4832345,2070,2070,2070,2070,0
20240103,164300,4832345,2070,2070,2070,2070,0
20240103,164200,4832345,2070,2070,2070,2070,0
20240103,164100,4832345,2070,2070,2070,2070,0
20240103,164000,4832345,2070,2070,2070,2070,0
20240103,163900,4832345,2070,2070,2070,2070,0
20240103,163800,4832345,2070,2070,2070,2070,0
20240103,163700,4832345,2070,2070,2070,2070,0
20240103,163600,4832345,2070,2070,2070,2070,0
20240103,163500,4832345,2070,2070,2070,2070,0
20240103,163400,4832345,2070,2070,2070,2070,0
20240103,163300,4832345,2070,2070,2070,2070,1
20240103,163200,4832345,2070,2070,2070,2070,0
20240103,163100,4832345,2070,2070,2070,2070,0
20240103,163000,4832345,2070,2070,2070,2070,0
20240103,162900,4832345,2070,2070,2070,2070,0
20240103,162800,4832345,2070,2070,2070,2070,0
20240103,162700,4832345,2070,2070,2070,2070,0
20240103,162600,4832345,2070,2070,2070,2070,0
20240103,162500,4832345,2070,2070,2070,2070,0
20240103,162400,4832345,2070,2070,2070,2070,0
20240103,162300,4832345,2070,2070,2070,2070,0
20240103,162200,4832345,2070,2070,2070,2070,0
20240103,162100,4832345,2070,2070,2070,2070,0
20240103,162000,4832345,2070,2070,2070,2070,0
20240103,161900,4832345,2070,2070,2070,2070,0
20240103,161800,4832345,2070,2070,2070,2070,0
20240103,161700,4832345,2070,2070,2070,2070,0
20240103,161600,4832345,2070,2070,2070,2070,0
20240103,161500,4832345,2070,2070,2070,2070,0
20240103,161400,4832345,2070,2070,2070,2070,0
20240103,161300,4832345,2070,2070,2070,2070,0
20240103,161200,4832345,2070,2070,2070,2070,0
20240103,161100,4832345,2070,2070,2070,2070,0
20240103,161000,4832345,2070,2070,2070,2070,0
20240103,160900,4832345,2070,2070,2070,2070,0
20240103,160800,4832345,2070,2070,2070,2070,0
20240103,160700,4832345,2070,2070,2070,2070,0
20240103,160600,4832345,2070,2070,2070,2070,0
20240103,160500,4832345,2070,2070,2070,2070,0
20240103,160400,4832345,2070,2070,2070,2070,0
20240103,160300,4832345,2070,2070,2070,2070,1
20240103,160200,4832345,2070,2070,2070,2070,0
20240103,160100,4832345,2070,2070,2070,2070,0
20240103,160000,4832345,2070,2070,2070,2070,0
20240103,155900,4832345,2070,2070,2070,2070,0
20240103,155800,4832345,2070,2070,2070,2070,0
20240103,155700,4832345,2070,2070,2070,2070,0
20240103,155600,4832345,2070,2070,2070,2070,0
20240103,155500,4832345,2070,2070,2070,2070,0
20240103,155400,4832345,2070,2070,2070,2070,0
20240103,155300,4832345,2070,2070,2070,2070,0
20240103,155200,4832345,2070,2070,2070,2070,0
20240103,155100,4832345,2070,2070,2070,2070,0
20240103,155000,4832345,2070,2070,2070,2070,0
20240103,154900,4832345,2070,2070,2070,2070,0
20240103,154800,4832345,2070,2070,2070,2070,0
20240103,154700,4832345,2070,2070,2070,2070,0
20240103,154600,4832345,2070,2070,2070,2070,0
20240103,154500,4832345,2070,2070,2070,2070,0
20240103,154400,4832345,2070,2070,2070,2070,0
20240103,154300,4832345,2070,2070,2070,2070,0
20240103,154200,4832345,2070,2070,2070,2070,0
20240103,154100,4832345,2070,2070,2070,2070,0
20240103,154000,4832345,2070,2070,2070,2070,0
20240103,153900,4832345,2070,2070,2070,2070,0
20240103,153800,4832345,2070,2070,2070,2070,0
20240103,153700,4832345,2070,2070,2070,2070,0
20240103,153600,4832345,2070,2070,2070,2070,0
20240103,153500,4832345,2070,2070,2070,2070,0
20240103,153400,4832345,2070,2070,2070,2070,0
20240103,153300,4832345,2070,2070,2070,2070,1
20240103,153200,4832345,2070,2070,2070,2070,0
20240103,153100,4832345,2070,2070,2070,2070,0
20240103,153000,4832345,2070,2070,2070,2070,0
20240103,152900,4832345,2070,2070,2070,2070,0
20240103,152800,4832345,2070,2070,2070,2070,0
20240103,152700,4832345,2070,2070,2070,2070,0
20240103,152600,4832345,2070,2070,2070,2070,0
20240103,152500,4832345,2070,2070,2070,2070,0
20240103,152400,4832345,2070,2070,2070,2070,0
20240103,152300,4832345,2070,2070,2070,2070,0
20240103,152200,4832345,2070,2070,2070,2070,0
20240103,152100,4832345,2070,2070,2070,2070,0
20240103,152000,4832345,2070,2070,2070,2070,0
20240103,151900,4832345,2070,2070,2070,2070,0
20240103,151800,4832345,2070,2070,2070,2070,0
20240103,151700,4832345,2070,2070,2070,2070,0
20240103,151600,4832345,2070,2070,2070,2070,0
20240103,151500,4832345,2070,2070,2070,2070,0
20240103,151400,4832345,2070,2070,2070,2070,0
20240103,151300,4832345,2070,2070,2070,2070,0
20240103,151200,4832345,2070,2070,2070,2070,1
20240103,151100,4830275,2065,2065,2065,2065,0
20240103,151000,4830275,2065,2065,2065,2065,0
20240103,150900,4830275,2065,2065,2065,2065,0
20240103,150800,4830275,2065,2065,2065,2065,0
20240103,150700,4830275,2065,2065,2065,2065,0
20240103,150600,4830275,2065,2065,2065,2065,0
20240103,150500,4830275,2065,2065,2065,2065,0
20240103,150400,4830275,2065,2065,2065,2065,0
20240103,150300,4830275,2065,2065,2065,2065,0
20240103,150200,4830275,2065,2065,2065,2065,0
20240103,150100,4830275,2065,2065,2065,2065,0
20240103,150000,4830275,2065,2065,2065,2065,4
20240103,145900,4822015,2065,2065,2065,2065,4
20240103,145800,4813755,2070,2070,2070,2070,1
20240103,145700,4811685,2065,2065,2065,2065,0
20240103,145600,4811685,2065,2065,2065,2065,4
20240103,145500,4803425,2065,2065,2065,2065,0
20240103,145400,4803425,2065,2065,2065,2065,0
20240103,145300,4803425,2065,2065,2065,2065,3
20240103,145200,4797230,2065,2065,2065,2065,2
20240103,145100,4793100,2060,2060,2060,2060,0
20240103,145000,4793100,2060,2060,2060,2060,0
20240103,144900,4793100,2060,2060,2060,2060,4
20240103,144800,4784860,2060,2060,2060,2060,0
20240103,144700,4784860,2060,2060,2060,2060,0
20240103,144600,4784860,2060,2060,2060,2060,4
20240103,144500,4776620,2060,2060,2060,2060,0
20240103,144400,4776620,2060,2060,2060,2060,0
20240103,144300,4776620,2060,2060,2060,2060,0
20240103,144200,4776620,2060,2060,2060,2060,3
20240103,144100,4770440,2060,2060,2060,2060,0
20240103,144000,4770440,2060,2060,2060,2060,0
20240103,143900,4770440,2060,2060,2060,2060,4
20240103,143800,4762200,2060,2060,2060,2060,0
20240103,143700,4762200,2060,2060,2060,2060,0
20240103,143600,4762200,2060,2060,2060,2060,0
20240103,143500,4762200,2060,2060,2060,2060,4
20240103,143400,4753960,2060,2060,2060,2060,0
20240103,143300,4753960,2060,2060,2060,2060,0
20240103,143200,4753960,2060,2060,2060,2060,3
20240103,143100,4747780,2060,2060,2060,2060,0
20240103,143000,4747780,2060,2060,2060,2060,0
20240103,142900,4747780,2060,2060,2060,2060,0
20240103,142800,4747780,2060,2060,2060,2060,4
20240103,142700,4739540,2060,2060,2060,2060,0
20240103,142600,4739540,2060,2060,2060,2060,0
20240103,142500,4739540,2060,2060,2060,2060,3
20240103,142400,4733360,2060,2060,2060,2060,0
20240103,142300,4733360,2060,2060,2060,2060,0
20240103,142200,4733360,2060,2060,2060,2060,0
20240103,142100,4733360,2060,2060,2060,2060,4
20240103,142000,4725120,2065,2065,2065,2065,0
20240103,141900,4725120,2065,2065,2065,2065,0
20240103,141800,4725120,2065,2065,2065,2065,2
20240103,141700,4720990,2065,2065,2065,2065,0
20240103,141600,4720990,2065,2065,2065,2065,0
20240103,141500,4720990,2065,2065,2065,2065,0
20240103,141400,4720990,2065,2065,2065,2065,3
20240103,141300,4714795,2065,2065,2065,2065,0
20240103,141200,4714795,2065,2065,2065,2065,0
20240103,141100,4714795,2065,2065,2065,2065,4
20240103,141000,4706535,2065,2065,2065,2065,0
20240103,140900,4706535,2065,2065,2065,2065,0
20240103,140800,4706535,2065,2065,2065,2065,0
20240103,140700,4706535,2065,2065,2065,2065,4
20240103,140600,4698275,2065,2065,2065,2065,0
20240103,140500,4698275,2065,2065,2065,2065,0
20240103,140400,4698275,2065,2065,2065,2065,3
20240103,140300,4692080,2065,2065,2065,2065,0
20240103,140200,4692080,2065,2065,2065,2065,0
20240103,140100,4692080,2065,2065,2065,2065,0
20240103,140000,4692080,2065,2065,2065,2065,4
20240103,135900,4683820,2060,2060,2060,2060,0
20240103,135800,4683820,2060,2060,2060,2060,0
20240103,135700,4683820,2060,2060,2060,2060,3
20240103,135600,4677640,2060,2060,2060,2060,0
20240103,135500,4677640,2060,2060,2060,2060,0
20240103,135400,4677640,2060,2060,2060,2060,0
20240103,135300,4677640,2060,2060,2060,2060,4
20240103,135200,4669400,2060,2060,2060,2060,0
20240103,135100,4669400,2060,2060,2060,2060,0
20240103,135000,4669400,2060,2065,2065,2060,14
20240103,134900,4640510,2060,2060,2060,2060,0
20240103,134800,4640510,2060,2060,2060,2060,0
20240103,134700,4640510,2060,2060,2060,2060,0
20240103,134600,4640510,2060,2060,2060,2060,3
20240103,134500,4634330,2060,2060,2060,2060,0
20240103,134400,4634330,2060,2060,2060,2060,0
20240103,134300,4634330,2060,2060,2060,2060,4
20240103,134200,4626090,2060,2060,2060,2060,0
20240103,134100,4626090,2060,2060,2060,2060,0
20240103,134000,4626090,2060,2060,2060,2060,0
20240103,133900,4626090,2060,2060,2060,2060,4
20240103,133800,4617850,2060,2060,2060,2060,0
20240103,133700,4617850,2060,2060,2060,2060,0
20240103,133600,4617850,2060,2060,2060,2060,3
20240103,133500,4611670,2060,2060,2060,2060,0
20240103,133400,4611670,2060,2060,2060,2060,0
20240103,133300,4611670,2060,2060,2060,2060,4
20240103,133200,4603430,2060,2060,2060,2060,0
20240103,133100,4603430,2060,2060,2060,2060,0
20240103,133000,4603430,2060,2060,2060,2060,0
20240103,132900,4603430,2060,2060,2060,2060,4
20240103,132800,4595190,2060,2060,2060,2060,0
20240103,132700,4595190,2060,2060,2060,2060,0
20240103,132600,4595190,2060,2060,2060,2060,3
20240103,132500,4589010,2060,2060,2060,2060,0
20240103,132400,4589010,2060,2060,2060,2060,0
20240103,132300,4589010,2060,2060,2060,2060,0
20240103,132200,4589010,2060,2060,2060,2060,4
20240103,132100,4580770,2060,2060,2060,2060,0
20240103,132000,4580770,2060,2060,2060,2060,0
20240103,131900,4580770,2060,2060,2060,2060,3
20240103,131800,4574590,2060,2060,2060,2060,0
20240103,131700,4574590,2060,2060,2060,2060,0
20240103,131600,4574590,2060,2060,2060,2060,0
20240103,131500,4574590,2060,2060,2060,2060,4
20240103,131400,4566350,2060,2060,2060,2060,0
20240103,131300,4566350,2060,2060,2060,2060,0
20240103,131200,4566350,2060,2060,2060,2060,4
20240103,131100,4558110,2060,2060,2060,2060,0
20240103,131000,4558110,2060,2060,2060,2060,0
20240103,130900,4558110,2060,2060,2060,2060,0
20240103,130800,4558110,2060,2060,2060,2060,3
20240103,130700,4551930,2060,2060,2060,2060,0
20240103,130600,4551930,2060,2060,2060,2060,0
20240103,130500,4551930,2060,2060,2060,2060,4
20240103,130400,4543690,2060,2060,2060,2060,0
20240103,130300,4543690,2060,2060,2060,2060,0
20240103,130200,4543690,2060,2060,2060,2060,0
20240103,130100,4543690,2060,2060,2060,2060,4
20240103,130000,4535450,2060,2060,2060,2060,0
20240103,125900,4535450,2060,2060,2060,2060,0
20240103,125800,4535450,2060,2060,2060,2060,3
20240103,125700,4529270,2060,2060,2060,2060,0
20240103,125600,4529270,2060,2060,2060,2060,0
20240103,125500,4529270,2060,2060,2060,2060,0
20240103,125400,4529270,2060,2060,2060,2060,4
20240103,125300,4521030,2060,2060,2060,2060,0
20240103,125200,4521030,2060,2060,2060,2060,0
20240103,125100,4521030,2060,2060,2060,2060,3
20240103,125000,4514850,2060,2060,2060,2060,0
20240103,124900,4514850,2060,2060,2060,2060,0
20240103,124800,4514850,2060,2060,2060,2060,0
20240103,124700,4514850,2060,2060,2060,2060,4
20240103,124600,4506610,2060,2060,2060,2060,0
20240103,124500,4506610,2060,2060,2060,2060,0
20240103,124400,4506610,2060,2060,2060,2060,4
20240103,124300,4498370,2060,2060,2060,2060,0
20240103,124200,4498370,2060,2060,2060,2060,0
20240103,124100,4498370,2060,2060,2060,2060,0
20240103,124000,4498370,2060,2060,2060,2060,3
20240103,123900,4492190,2060,2060,2060,2060,0
20240103,123800,4492190,2060,2060,2060,2060,0
20240103,123700,4492190,2060,2060,2060,2060,4
20240103,123600,4483950,2060,2060,2060,2060,0
20240103,123500,4483950,2060,2060,2060,2060,0
20240103,123400,4483950,2060,2060,2060,2060,0
20240103,123300,4483950,2060,2060,2060,2060,4
20240103,123200,4475710,2060,2060,2060,2060,0
20240103,123100,4475710,2060,2060,2060,2060,0
20240103,123000,4475710,2060,2060,2060,2060,3
20240103,122900,4469530,2060,2060,2060,2060,0
20240103,122800,4469530,2060,2060,2060,2060,0
20240103,122700,4469530,2060,2060,2060,2060,0
20240103,122600,4469530,2060,2060,2060,2060,4
20240103,122500,4461290,2060,2060,2060,2060,0
20240103,122400,4461290,2060,2060,2060,2060,0
20240103,122300,4461290,2060,2060,2060,2060,3
20240103,122200,4455110,2060,2060,2060,2060,0
20240103,122100,4455110,2060,2060,2060,2060,0
20240103,122000,4455110,2060,2060,2060,2060,0
20240103,121900,4455110,2060,2060,2060,2060,4
20240103,121800,4446870,2060,2060,2060,2060,0
20240103,121700,4446870,2060,2060,2060,2060,0
20240103,121600,4446870,2060,2060,2060,2060,4
20240103,121500,4438630,2060,2060,2060,2060,0
20240103,121400,4438630,2060,2060,2060,2060,0
20240103,121300,4438630,2060,2060,2060,2060,0
20240103,121200,4438630,2060,2060,2060,2060,3
20240103,121100,4432450,2060,2060,2060,2060,0
20240103,121000,4432450,2060,2060,2060,2060,0
20240103,120900,4432450,2060,2060,2060,2060,4
20240103,120800,4424210,2060,2060,2060,2060,0
20240103,120700,4424210,2060,2060,2060,2060,0
20240103,120600,4424210,2060,2060,2060,2060,4
20240103,120500,4415970,2060,2060,2060,2060,0
20240103,120400,4415970,2060,2060,2060,2060,0
20240103,120300,4415970,2060,2060,2060,2060,0
20240103,120200,4415970,2060,2060,2060,2060,3
20240103,120100,4409790,2060,2060,2060,2060,0
20240103,120000,4409790,2060,2060,2060,2060,0
20240103,115900,4409790,2060,2060,2060,2060,4
20240103,115800,4401550,2060,2060,2060,2060,0
20240103,115700,4401550,2060,2060,2060,2060,0
20240103,115600,4401550,2060,2060,2060,2060,0
20240103,115500,4401550,2060,2060,2060,2060,4
20240103,115400,4393310,2060,2060,2060,2060,0
20240103,115300,4393310,2060,2060,2060,2060,0
20240103,115200,4393310,2060,2060,2060,2060,3
20240103,115100,4387130,2060,2060,2060,2060,0
20240103,115000,4387130,2060,2060,2060,2060,0
20240103,114900,4387130,2060,2060,2060,2060,0
20240103,114800,4387130,2060,2060,2060,2060,4
20240103,114700,4378890,2060,2060,2060,2060,0
20240103,114600,4378890,2060,2060,2060,2060,0
20240103,114500,4378890,2060,2060,2060,2060,3
20240103,114400,4372710,2060,2060,2060,2060,0
20240103,114300,4372710,2060,2060,2060,2060,0
20240103,114200,4372710,2060,2060,2060,2060,0
20240103,114100,4372710,2060,2060,2060,2060,4
20240103,114000,4364470,2060,2060,2060,2060,0
20240103,113900,4364470,2060,2060,2060,2060,0
20240103,113800,4364470,2060,2060,2060,2060,4
20240103,113700,4356230,2060,2060,2060,2060,0
20240103,113600,4356230,2060,2060,2060,2060,0
20240103,113500,4356230,2060,2060,2060,2060,0
20240103,113400,4356230,2060,2060,2060,2060,3
20240103,113300,4350050,2060,2060,2060,2060,0
20240103,113200,4350050,2060,2060,2060,2060,0
20240103,113100,4350050,2060,2060,2060,2060,4
20240103,113000,4341810,2060,2060,2060,2060,0
20240103,112900,4341810,2060,2060,2060,2060,0
20240103,112800,4341810,2060,2060,2060,2060,0
20240103,112700,4341810,2060,2060,2060,2060,4
20240103,112600,4333570,2060,2060,2060,2060,0
20240103,112500,4333570,2060,2060,2060,2060,0
20240103,112400,4333570,2060,2060,2060,2060,3
20240103,112300,4327390,2060,2060,2060,2060,0
20240103,112200,4327390,2060,2060,2060,2060,0
20240103,112100,4327390,2060,2060,2060,2060,0
20240103,112000,4327390,2060,2060,2060,2060,4
20240103,111900,4319150,2060,2060,2060,2060,0
20240103,111800,4319150,2060,2060,2060,2060,0
20240103,111700,4319150,2060,2060,2060,2060,3
20240103,111600,4312970,2060,2060,2060,2060,0
20240103,111500,4312970,2060,2060,2060,2060,0
20240103,111400,4312970,2060,2060,2060,2060,0
20240103,111300,4312970,2060,2060,2060,2060,4
20240103,111200,4304730,2060,2060,2060,2060,0
20240103,111100,4304730,2060,2060,2060,2060,0
20240103,111000,4304730,2060,2060,2060,2060,4
20240103,110900,4296490,2060,2060,2060,2060,78
20240103,110800,4135810,2060,2060,2060,2060,0
20240103,110700,4135810,2060,2060,2060,2060,0
20240103,110600,4135810,2060,2060,2060,2060,3
20240103,110500,4129630,2060,2060,2060,2060,0
20240103,110400,4129630,2060,2060,2060,2060,0
20240103,110300,4129630,2060,2060,2060,2060,4
20240103,110200,4121390,2060,2060,2060,2060,0
20240103,110100,4121390,2060,2060,2060,2060,0
20240103,110000,4121390,2060,2060,2060,2060,0
20240103,105900,4121390,2060,2060,2060,2060,4
20240103,105800,4113150,2060,2060,2060,2060,0
20240103,105700,4113150,2060,2060,2060,2060,0
20240103,105600,4113150,2060,2060,2060,2060,3
20240103,105500,4106970,2060,2060,2060,2060,0
20240103,105400,4106970,2060,2060,2060,2060,0
20240103,105300,4106970,2060,2060,2060,2060,0
20240103,105200,4106970,2060,2060,2060,2060,4
20240103,105100,4098730,2060,2060,2060,2060,0
20240103,105000,4098730,2060,2060,2060,2060,0
20240103,104900,4098730,2060,2060,2060,2060,3
20240103,104800,4092550,2060,2060,2060,2060,0
20240103,104700,4092550,2060,2060,2060,2060,0
20240103,104600,4092550,2060,2060,2060,2060,4
20240103,104500,4084310,2060,2060,2060,2060,0
20240103,104400,4084310,2060,2060,2060,2060,0
20240103,104300,4084310,2060,2060,2060,2060,0
20240103,104200,4084310,2060,2060,2060,2060,4
20240103,104100,4076070,2060,2060,2060,2060,0
20240103,104000,4076070,2060,2060,2060,2060,0
20240103,103900,4076070,2060,2060,2060,2060,3
20240103,103800,4069890,2060,2060,2060,2060,0
20240103,103700,4069890,2060,2060,2060,2060,0
20240103,103600,4069890,2060,2060,2060,2060,0
20240103,103500,4069890,2060,2060,2060,2060,4
20240103,103400,4061650,2065,2065,2065,2065,0
20240103,103300,4061650,2065,2065,2065,2065,0
20240103,103200,4061650,2065,2065,2065,2065,1
20240103,103100,4059585,2060,2060,2060,2060,46
20240103,103000,3964825,2060,2060,2060,2060,1
20240103,102900,3962765,2060,2060,2060,2060,124
20240103,102800,3707325,2055,2060,2060,2055,434
20240103,102700,2813300,2060,2070,2070,2060,1300
20240103,102600,134550,2070,2070,2070,2070,0
20240103,102500,134550,2070,2070,2070,2070,4
20240103,102400,126270,2070,2070,2070,2070,0
20240103,102300,126270,2070,2070,2070,2070,0
20240103,102200,126270,2070,2070,2070,2070,0
20240103,102100,126270,2070,2070,2070,2070,4
20240103,102000,117990,2070,2070,2070,2070,0
20240103,101900,117990,2070,2070,2070,2070,0
20240103,101800,117990,2070,2070,2070,2070,3
20240103,101700,111780,2070,2070,2070,2070,0
20240103,101600,111780,2070,2070,2070,2070,0
20240103,101500,111780,2070,2070,2070,2070,0
20240103,101400,111780,2070,2070,2070,2070,4
20240103,101300,103500,2070,2070,2070,2070,0
20240103,101200,103500,2070,2070,2070,2070,0
20240103,101100,103500,2070,2070,2070,2070,3
20240103,101000,97290,2070,2070,2070,2070,0
20240103,100900,97290,2070,2070,2070,2070,0
20240103,100800,97290,2070,2070,2070,2070,0
20240103,100700,97290,2070,2070,2070,2070,4
20240103,100600,89010,2070,2070,2070,2070,0
20240103,100500,89010,2070,2070,2070,2070,0
20240103,100400,89010,2070,2070,2070,2070,4
20240103,100300,80730,2070,2070,2070,2070,0
20240103,100200,80730,2070,2070,2070,2070,0
20240103,100100,80730,2070,2070,2070,2070,0
20240103,100000,80730,2070,2070,2070,2070,3
20240103,095900,74520,2070,2070,2070,2070,0
20240103,095800,74520,2070,2070,2070,2070,0
20240103,095700,74520,2070,2070,2070,2070,4
20240103,095600,66240,2070,2070,2070,2070,0
20240103,095500,66240,2070,2070,2070,2070,0
20240103,095400,66240,2070,2070,2070,2070,0
20240103,095300,66240,2070,2070,2070,2070,4
20240103,095200,57960,2070,2070,2070,2070,0
20240103,095100,57960,2070,2070,2070,2070,0
20240103,095000,57960,2070,2070,2070,2070,3
20240103,094900,51750,2070,2070,2070,2070,0
20240103,094800,51750,2070,2070,2070,2070,0
20240103,094700,51750,2070,2070,2070,2070,0
20240103,094600,51750,2070,2070,2070,2070,4
20240103,094500,43470,2070,2070,2070,2070,0
20240103,094400,43470,2070,2070,2070,2070,0
20240103,094300,43470,2070,2070,2070,2070,3
20240103,094200,37260,2070,2070,2070,2070,0
20240103,094100,37260,2070,2070,2070,2070,0
20240103,094000,37260,2070,2070,2070,2070,0
20240103,093900,37260,2070,2070,2070,2070,4
20240103,093800,28980,2070,2070,2070,2070,0
20240103,093700,28980,2070,2070,2070,2070,0
20240103,093600,28980,2070,2070,2070,2070,4
20240103,093500,20700,2070,2070,2070,2070,0
20240103,093400,20700,2070,2070,2070,2070,0
20240103,093300,20700,2070,2070,2070,2070,0
20240103,093200,20700,2070,2070,2070,2070,3
20240103,093100,14490,2070,2070,2070,2070,0
20240103,093000,14490,2070,2070,2070,2070,0
20240103,092900,14490,2070,2070,2070,2070,4
20240103,092800,6210,2070,2070,2070,2070,0
20240103,092700,6210,2070,2070,2070,2070,0
20240103,092600,6210,2070,2070,2070,2070,0
20240103,092500,6210,2070,2070,2070,2070,0
20240103,092400,6210,2070,2070,2070,2070,0
20240103,092300,6210,2070,2070,2070,2070,0
20240103,092200,6210,2070,2070,2070,2070,0
20240103,092100,6210,2070,2070,2070,2070,0
20240103,092000,6210,2070,2070,2070,2070,0
20240103,091900,6210,2070,2070,2070,2070,0
20240103,091800,6210,2070,2070,2070,2070,0
20240103,091700,6210,2070,2070,2070,2070,0
20240103,091600,6210,2070,2070,2070,2070,0
20240103,091500,6210,2070,2070,2070,2070,3
20240103,091400,0,2070,2070,2070,2070,0
20240103,091300,0,2070,2070,2070,2070,0
20240103,091200,0,2070,2070,2070,2070,0
20240103,091100,0,2070,2070,2070,2070,0
20240103,091000,0,2070,2070,2070,2070,0
20240103,090900,0,2070,2070,2070,2070,0
20240103,090800,0,2070,2070,2070,2070,0
20240103,090700,0,2070,2070,2070,2070,0
20240103,090600,0,2070,2070,2070,2070,0
20240103,090500,0,2070,2070,2070,2070,0
20240103,090400,0,2070,2070,2070,2070,0
20240103,090300,0,2070,2070,2070,2070,0
20240103,090200,0,2070,2070,2070,2070,0
20240103,090100,0,2070,2070,2070,2070,0
20240103,090000,0,2070,2070,2070,2070,0