KissMeData/415580/min/candle-20240104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,213200,2033975,2080,2080,2080,2080,150
20240104,213100,2033975,2080,2080,2080,2080,0
20240104,213000,2033975,2080,2080,2080,2080,0
20240104,212900,2033975,2080,2080,2080,2080,0
20240104,212800,2033975,2080,2080,2080,2080,0
20240104,212700,2033975,2080,2080,2080,2080,0
20240104,212600,2033975,2080,2080,2080,2080,0
20240104,212500,2033975,2080,2080,2080,2080,0
20240104,212400,2033975,2080,2080,2080,2080,0
20240104,212300,2033975,2080,2080,2080,2080,0
20240104,212200,2033975,2080,2080,2080,2080,0
20240104,212100,2033975,2080,2080,2080,2080,0
20240104,212000,2033975,2080,2080,2080,2080,0
20240104,211900,2033975,2080,2080,2080,2080,0
20240104,211800,2033975,2080,2080,2080,2080,0
20240104,211700,2033975,2080,2080,2080,2080,0
20240104,211600,2033975,2080,2080,2080,2080,0
20240104,211500,2033975,2080,2080,2080,2080,0
20240104,211400,2033975,2080,2080,2080,2080,0
20240104,211300,2033975,2080,2080,2080,2080,0
20240104,211200,2033975,2080,2080,2080,2080,0
20240104,211100,2033975,2080,2080,2080,2080,0
20240104,211000,2033975,2080,2080,2080,2080,0
20240104,210900,2033975,2080,2080,2080,2080,0
20240104,210800,2033975,2080,2080,2080,2080,0
20240104,210700,2033975,2080,2080,2080,2080,0
20240104,210600,2033975,2080,2080,2080,2080,0
20240104,210500,2033975,2080,2080,2080,2080,0
20240104,210400,2033975,2080,2080,2080,2080,0
20240104,210300,2033975,2080,2080,2080,2080,0
20240104,210200,2033975,2080,2080,2080,2080,150
20240104,210100,2033975,2080,2080,2080,2080,0
20240104,210000,2033975,2080,2080,2080,2080,0
20240104,205900,2033975,2080,2080,2080,2080,0
20240104,205800,2033975,2080,2080,2080,2080,0
20240104,205700,2033975,2080,2080,2080,2080,0
20240104,205600,2033975,2080,2080,2080,2080,0
20240104,205500,2033975,2080,2080,2080,2080,0
20240104,205400,2033975,2080,2080,2080,2080,0
20240104,205300,2033975,2080,2080,2080,2080,0
20240104,205200,2033975,2080,2080,2080,2080,0
20240104,205100,2033975,2080,2080,2080,2080,0
20240104,205000,2033975,2080,2080,2080,2080,0
20240104,204900,2033975,2080,2080,2080,2080,0
20240104,204800,2033975,2080,2080,2080,2080,0
20240104,204700,2033975,2080,2080,2080,2080,0
20240104,204600,2033975,2080,2080,2080,2080,0
20240104,204500,2033975,2080,2080,2080,2080,0
20240104,204400,2033975,2080,2080,2080,2080,0
20240104,204300,2033975,2080,2080,2080,2080,0
20240104,204200,2033975,2080,2080,2080,2080,0
20240104,204100,2033975,2080,2080,2080,2080,0
20240104,204000,2033975,2080,2080,2080,2080,0
20240104,203900,2033975,2080,2080,2080,2080,0
20240104,203800,2033975,2080,2080,2080,2080,0
20240104,203700,2033975,2080,2080,2080,2080,0
20240104,203600,2033975,2080,2080,2080,2080,0
20240104,203500,2033975,2080,2080,2080,2080,0
20240104,203400,2033975,2080,2080,2080,2080,0
20240104,203300,2033975,2080,2080,2080,2080,0
20240104,203200,2033975,2080,2080,2080,2080,150
20240104,203100,2033975,2080,2080,2080,2080,0
20240104,203000,2033975,2080,2080,2080,2080,0
20240104,202900,2033975,2080,2080,2080,2080,0
20240104,202800,2033975,2080,2080,2080,2080,0
20240104,202700,2033975,2080,2080,2080,2080,0
20240104,202600,2033975,2080,2080,2080,2080,0
20240104,202500,2033975,2080,2080,2080,2080,0
20240104,202400,2033975,2080,2080,2080,2080,0
20240104,202300,2033975,2080,2080,2080,2080,0
20240104,202200,2033975,2080,2080,2080,2080,0
20240104,202100,2033975,2080,2080,2080,2080,0
20240104,202000,2033975,2080,2080,2080,2080,0
20240104,201900,2033975,2080,2080,2080,2080,0
20240104,201800,2033975,2080,2080,2080,2080,0
20240104,201700,2033975,2080,2080,2080,2080,0
20240104,201600,2033975,2080,2080,2080,2080,0
20240104,201500,2033975,2080,2080,2080,2080,0
20240104,201400,2033975,2080,2080,2080,2080,0
20240104,201300,2033975,2080,2080,2080,2080,0
20240104,201200,2033975,2080,2080,2080,2080,0
20240104,201100,2033975,2080,2080,2080,2080,0
20240104,201000,2033975,2080,2080,2080,2080,0
20240104,200900,2033975,2080,2080,2080,2080,0
20240104,200800,2033975,2080,2080,2080,2080,0
20240104,200700,2033975,2080,2080,2080,2080,0
20240104,200600,2033975,2080,2080,2080,2080,0
20240104,200500,2033975,2080,2080,2080,2080,0
20240104,200400,2033975,2080,2080,2080,2080,0
20240104,200300,2033975,2080,2080,2080,2080,0
20240104,200200,2033975,2080,2080,2080,2080,150
20240104,200100,2033975,2080,2080,2080,2080,0
20240104,200000,2033975,2080,2080,2080,2080,0
20240104,195900,2033975,2080,2080,2080,2080,0
20240104,195800,2033975,2080,2080,2080,2080,0
20240104,195700,2033975,2080,2080,2080,2080,0
20240104,195600,2033975,2080,2080,2080,2080,0
20240104,195500,2033975,2080,2080,2080,2080,0
20240104,195400,2033975,2080,2080,2080,2080,0
20240104,195300,2033975,2080,2080,2080,2080,0
20240104,195200,2033975,2080,2080,2080,2080,0
20240104,195100,2033975,2080,2080,2080,2080,0
20240104,195000,2033975,2080,2080,2080,2080,0
20240104,194900,2033975,2080,2080,2080,2080,0
20240104,194800,2033975,2080,2080,2080,2080,0
20240104,194700,2033975,2080,2080,2080,2080,0
20240104,194600,2033975,2080,2080,2080,2080,0
20240104,194500,2033975,2080,2080,2080,2080,0
20240104,194400,2033975,2080,2080,2080,2080,0
20240104,194300,2033975,2080,2080,2080,2080,0
20240104,194200,2033975,2080,2080,2080,2080,0
20240104,194100,2033975,2080,2080,2080,2080,0
20240104,194000,2033975,2080,2080,2080,2080,0
20240104,193900,2033975,2080,2080,2080,2080,0
20240104,193800,2033975,2080,2080,2080,2080,0
20240104,193700,2033975,2080,2080,2080,2080,0
20240104,193600,2033975,2080,2080,2080,2080,0
20240104,193500,2033975,2080,2080,2080,2080,0
20240104,193400,2033975,2080,2080,2080,2080,0
20240104,193300,2033975,2080,2080,2080,2080,0
20240104,193200,2033975,2080,2080,2080,2080,150
20240104,193100,2033975,2080,2080,2080,2080,0
20240104,193000,2033975,2080,2080,2080,2080,0
20240104,192900,2033975,2080,2080,2080,2080,0
20240104,192800,2033975,2080,2080,2080,2080,0
20240104,192700,2033975,2080,2080,2080,2080,0
20240104,192600,2033975,2080,2080,2080,2080,0
20240104,192500,2033975,2080,2080,2080,2080,0
20240104,192400,2033975,2080,2080,2080,2080,0
20240104,192300,2033975,2080,2080,2080,2080,0
20240104,192200,2033975,2080,2080,2080,2080,0
20240104,192100,2033975,2080,2080,2080,2080,0
20240104,192000,2033975,2080,2080,2080,2080,0
20240104,191900,2033975,2080,2080,2080,2080,0
20240104,191800,2033975,2080,2080,2080,2080,0
20240104,191700,2033975,2080,2080,2080,2080,0
20240104,191600,2033975,2080,2080,2080,2080,0
20240104,191500,2033975,2080,2080,2080,2080,0
20240104,191400,2033975,2080,2080,2080,2080,0
20240104,191300,2033975,2080,2080,2080,2080,0
20240104,191200,2033975,2080,2080,2080,2080,0
20240104,191100,2033975,2080,2080,2080,2080,0
20240104,191000,2033975,2080,2080,2080,2080,0
20240104,190900,2033975,2080,2080,2080,2080,0
20240104,190800,2033975,2080,2080,2080,2080,0
20240104,190700,2033975,2080,2080,2080,2080,0
20240104,190600,2033975,2080,2080,2080,2080,0
20240104,190500,2033975,2080,2080,2080,2080,0
20240104,190400,2033975,2080,2080,2080,2080,0
20240104,190300,2033975,2080,2080,2080,2080,0
20240104,190200,2033975,2080,2080,2080,2080,150
20240104,190100,2033975,2080,2080,2080,2080,0
20240104,190000,2033975,2080,2080,2080,2080,0
20240104,185900,2033975,2080,2080,2080,2080,0
20240104,185800,2033975,2080,2080,2080,2080,0
20240104,185700,2033975,2080,2080,2080,2080,0
20240104,185600,2033975,2080,2080,2080,2080,0
20240104,185500,2033975,2080,2080,2080,2080,0
20240104,185400,2033975,2080,2080,2080,2080,0
20240104,185300,2033975,2080,2080,2080,2080,0
20240104,185200,2033975,2080,2080,2080,2080,0
20240104,185100,2033975,2080,2080,2080,2080,0
20240104,185000,2033975,2080,2080,2080,2080,0
20240104,184900,2033975,2080,2080,2080,2080,0
20240104,184800,2033975,2080,2080,2080,2080,0
20240104,184700,2033975,2080,2080,2080,2080,0
20240104,184600,2033975,2080,2080,2080,2080,0
20240104,184500,2033975,2080,2080,2080,2080,0
20240104,184400,2033975,2080,2080,2080,2080,0
20240104,184300,2033975,2080,2080,2080,2080,0
20240104,184200,2033975,2080,2080,2080,2080,0
20240104,184100,2033975,2080,2080,2080,2080,0
20240104,184000,2033975,2080,2080,2080,2080,0
20240104,183900,2033975,2080,2080,2080,2080,0
20240104,183800,2033975,2080,2080,2080,2080,0
20240104,183700,2033975,2080,2080,2080,2080,0
20240104,183600,2033975,2080,2080,2080,2080,0
20240104,183500,2033975,2080,2080,2080,2080,0
20240104,183400,2033975,2080,2080,2080,2080,0
20240104,183300,2033975,2080,2080,2080,2080,0
20240104,183200,2033975,2080,2080,2080,2080,150
20240104,183100,2033975,2080,2080,2080,2080,0
20240104,183000,2033975,2080,2080,2080,2080,0
20240104,182900,2033975,2080,2080,2080,2080,0
20240104,182800,2033975,2080,2080,2080,2080,0
20240104,182700,2033975,2080,2080,2080,2080,0
20240104,182600,2033975,2080,2080,2080,2080,0
20240104,182500,2033975,2080,2080,2080,2080,0
20240104,182400,2033975,2080,2080,2080,2080,0
20240104,182300,2033975,2080,2080,2080,2080,0
20240104,182200,2033975,2080,2080,2080,2080,0
20240104,182100,2033975,2080,2080,2080,2080,0
20240104,182000,2033975,2080,2080,2080,2080,0
20240104,181900,2033975,2080,2080,2080,2080,0
20240104,181800,2033975,2080,2080,2080,2080,0
20240104,181700,2033975,2080,2080,2080,2080,0
20240104,181600,2033975,2080,2080,2080,2080,0
20240104,181500,2033975,2080,2080,2080,2080,0
20240104,181400,2033975,2080,2080,2080,2080,0
20240104,181300,2033975,2080,2080,2080,2080,0
20240104,181200,2033975,2080,2080,2080,2080,0
20240104,181100,2033975,2080,2080,2080,2080,0
20240104,181000,2033975,2080,2080,2080,2080,0
20240104,180900,2033975,2080,2080,2080,2080,0
20240104,180800,2033975,2080,2080,2080,2080,0
20240104,180700,2033975,2080,2080,2080,2080,0
20240104,180600,2033975,2080,2080,2080,2080,0
20240104,180500,2033975,2080,2080,2080,2080,0
20240104,180400,2033975,2080,2080,2080,2080,0
20240104,180300,2033975,2080,2080,2080,2080,0
20240104,180200,2033975,2080,2080,2080,2080,150
20240104,180100,2033975,2080,2080,2080,2080,0
20240104,180000,2033975,2080,2080,2080,2080,0
20240104,175900,2033975,2080,2080,2080,2080,0
20240104,175800,2033975,2080,2080,2080,2080,0
20240104,175700,2033975,2080,2080,2080,2080,0
20240104,175600,2033975,2080,2080,2080,2080,0
20240104,175500,2033975,2080,2080,2080,2080,0
20240104,175400,2033975,2080,2080,2080,2080,0
20240104,175300,2033975,2080,2080,2080,2080,0
20240104,175200,2033975,2080,2080,2080,2080,0
20240104,175100,2033975,2080,2080,2080,2080,0
20240104,175000,2033975,2080,2080,2080,2080,0
20240104,174900,2033975,2080,2080,2080,2080,0
20240104,174800,2033975,2080,2080,2080,2080,0
20240104,174700,2033975,2080,2080,2080,2080,0
20240104,174600,2033975,2080,2080,2080,2080,0
20240104,174500,2033975,2080,2080,2080,2080,0
20240104,174400,2033975,2080,2080,2080,2080,0
20240104,174300,2033975,2080,2080,2080,2080,0
20240104,174200,2033975,2080,2080,2080,2080,0
20240104,174100,2033975,2080,2080,2080,2080,0
20240104,174000,2033975,2080,2080,2080,2080,0
20240104,173900,2033975,2080,2080,2080,2080,0
20240104,173800,2033975,2080,2080,2080,2080,0
20240104,173700,2033975,2080,2080,2080,2080,0
20240104,173600,2033975,2080,2080,2080,2080,0
20240104,173500,2033975,2080,2080,2080,2080,0
20240104,173400,2033975,2080,2080,2080,2080,0
20240104,173300,2033975,2080,2080,2080,2080,0
20240104,173200,2033975,2080,2080,2080,2080,150
20240104,173100,2033975,2080,2080,2080,2080,0
20240104,173000,2033975,2080,2080,2080,2080,0
20240104,172900,2033975,2080,2080,2080,2080,0
20240104,172800,2033975,2080,2080,2080,2080,0
20240104,172700,2033975,2080,2080,2080,2080,0
20240104,172600,2033975,2080,2080,2080,2080,0
20240104,172500,2033975,2080,2080,2080,2080,0
20240104,172400,2033975,2080,2080,2080,2080,0
20240104,172300,2033975,2080,2080,2080,2080,0
20240104,172200,2033975,2080,2080,2080,2080,0
20240104,172100,2033975,2080,2080,2080,2080,0
20240104,172000,2033975,2080,2080,2080,2080,0
20240104,171900,2033975,2080,2080,2080,2080,0
20240104,171800,2033975,2080,2080,2080,2080,0
20240104,171700,2033975,2080,2080,2080,2080,0
20240104,171600,2033975,2080,2080,2080,2080,0
20240104,171500,2033975,2080,2080,2080,2080,0
20240104,171400,2033975,2080,2080,2080,2080,0
20240104,171300,2033975,2080,2080,2080,2080,0
20240104,171200,2033975,2080,2080,2080,2080,0
20240104,171100,2033975,2080,2080,2080,2080,0
20240104,171000,2033975,2080,2080,2080,2080,0
20240104,170900,2033975,2080,2080,2080,2080,0
20240104,170800,2033975,2080,2080,2080,2080,0
20240104,170700,2033975,2080,2080,2080,2080,0
20240104,170600,2033975,2080,2080,2080,2080,0
20240104,170500,2033975,2080,2080,2080,2080,0
20240104,170400,2033975,2080,2080,2080,2080,0
20240104,170300,2033975,2080,2080,2080,2080,0
20240104,170200,2033975,2080,2080,2080,2080,150
20240104,170100,2033975,2080,2080,2080,2080,0
20240104,170000,2033975,2080,2080,2080,2080,0
20240104,165900,2033975,2080,2080,2080,2080,0
20240104,165800,2033975,2080,2080,2080,2080,0
20240104,165700,2033975,2080,2080,2080,2080,0
20240104,165600,2033975,2080,2080,2080,2080,0
20240104,165500,2033975,2080,2080,2080,2080,0
20240104,165400,2033975,2080,2080,2080,2080,0
20240104,165300,2033975,2080,2080,2080,2080,0
20240104,165200,2033975,2080,2080,2080,2080,0
20240104,165100,2033975,2080,2080,2080,2080,0
20240104,165000,2033975,2080,2080,2080,2080,0
20240104,164900,2033975,2080,2080,2080,2080,0
20240104,164800,2033975,2080,2080,2080,2080,0
20240104,164700,2033975,2080,2080,2080,2080,0
20240104,164600,2033975,2080,2080,2080,2080,0
20240104,164500,2033975,2080,2080,2080,2080,0
20240104,164400,2033975,2080,2080,2080,2080,0
20240104,164300,2033975,2080,2080,2080,2080,0
20240104,164200,2033975,2080,2080,2080,2080,0
20240104,164100,2033975,2080,2080,2080,2080,0
20240104,164000,2033975,2080,2080,2080,2080,0
20240104,163900,2033975,2080,2080,2080,2080,0
20240104,163800,2033975,2080,2080,2080,2080,0
20240104,163700,2033975,2080,2080,2080,2080,0
20240104,163600,2033975,2080,2080,2080,2080,0
20240104,163500,2033975,2080,2080,2080,2080,0
20240104,163400,2033975,2080,2080,2080,2080,0
20240104,163300,2033975,2080,2080,2080,2080,0
20240104,163200,2033975,2080,2080,2080,2080,150
20240104,163100,2033975,2080,2080,2080,2080,0
20240104,163000,2033975,2080,2080,2080,2080,0
20240104,162900,2033975,2080,2080,2080,2080,0
20240104,162800,2033975,2080,2080,2080,2080,0
20240104,162700,2033975,2080,2080,2080,2080,0
20240104,162600,2033975,2080,2080,2080,2080,0
20240104,162500,2033975,2080,2080,2080,2080,0
20240104,162400,2033975,2080,2080,2080,2080,0
20240104,162300,2033975,2080,2080,2080,2080,0
20240104,162200,2033975,2080,2080,2080,2080,0
20240104,162100,2033975,2080,2080,2080,2080,0
20240104,162000,2033975,2080,2080,2080,2080,0
20240104,161900,2033975,2080,2080,2080,2080,0
20240104,161800,2033975,2080,2080,2080,2080,0
20240104,161700,2033975,2080,2080,2080,2080,0
20240104,161600,2033975,2080,2080,2080,2080,0
20240104,161500,2033975,2080,2080,2080,2080,0
20240104,161400,2033975,2080,2080,2080,2080,0
20240104,161300,2033975,2080,2080,2080,2080,0
20240104,161200,2033975,2080,2080,2080,2080,0
20240104,161100,2033975,2080,2080,2080,2080,0
20240104,161000,2033975,2080,2080,2080,2080,0
20240104,160900,2033975,2080,2080,2080,2080,0
20240104,160800,2033975,2080,2080,2080,2080,0
20240104,160700,2033975,2080,2080,2080,2080,0
20240104,160600,2033975,2080,2080,2080,2080,0
20240104,160500,2033975,2080,2080,2080,2080,0
20240104,160400,2033975,2080,2080,2080,2080,0
20240104,160300,2033975,2080,2080,2080,2080,0
20240104,160200,2033975,2080,2080,2080,2080,150
20240104,160100,2033975,2080,2080,2080,2080,0
20240104,160000,2033975,2080,2080,2080,2080,0
20240104,155900,2033975,2080,2080,2080,2080,0
20240104,155800,2033975,2080,2080,2080,2080,0
20240104,155700,2033975,2080,2080,2080,2080,0
20240104,155600,2033975,2080,2080,2080,2080,0
20240104,155500,2033975,2080,2080,2080,2080,0
20240104,155400,2033975,2080,2080,2080,2080,0
20240104,155300,2033975,2080,2080,2080,2080,0
20240104,155200,2033975,2080,2080,2080,2080,0
20240104,155100,2033975,2080,2080,2080,2080,0
20240104,155000,2033975,2080,2080,2080,2080,0
20240104,154900,2033975,2080,2080,2080,2080,0
20240104,154800,2033975,2080,2080,2080,2080,0
20240104,154700,2033975,2080,2080,2080,2080,0
20240104,154600,2033975,2080,2080,2080,2080,0
20240104,154500,2033975,2080,2080,2080,2080,0
20240104,154400,2033975,2080,2080,2080,2080,0
20240104,154300,2033975,2080,2080,2080,2080,0
20240104,154200,2033975,2080,2080,2080,2080,0
20240104,154100,2033975,2080,2080,2080,2080,0
20240104,154000,2033975,2080,2080,2080,2080,0
20240104,153900,2033975,2080,2080,2080,2080,0
20240104,153800,2033975,2080,2080,2080,2080,0
20240104,153700,2033975,2080,2080,2080,2080,0
20240104,153600,2033975,2080,2080,2080,2080,0
20240104,153500,2033975,2080,2080,2080,2080,0
20240104,153400,2033975,2080,2080,2080,2080,0
20240104,153300,2033975,2080,2080,2080,2080,0
20240104,153200,2033975,2080,2080,2080,2080,150
20240104,153100,2033975,2080,2080,2080,2080,0
20240104,153000,2033975,2080,2080,2080,2080,0
20240104,152900,2033975,2080,2080,2080,2080,0
20240104,152800,2033975,2080,2080,2080,2080,0
20240104,152700,2033975,2080,2080,2080,2080,0
20240104,152600,2033975,2080,2080,2080,2080,0
20240104,152500,2033975,2080,2080,2080,2080,0
20240104,152400,2033975,2080,2080,2080,2080,0
20240104,152300,2033975,2080,2080,2080,2080,0
20240104,152200,2033975,2080,2080,2080,2080,0
20240104,152100,2033975,2080,2080,2080,2080,0
20240104,152000,2033975,2080,2080,2080,2080,0
20240104,151900,2033975,2080,2080,2080,2080,150
20240104,151800,1721975,2065,2065,2065,2065,0
20240104,151700,1721975,2065,2065,2065,2065,10
20240104,151600,1701325,2065,2065,2065,2065,0
20240104,151500,1701325,2065,2065,2065,2065,0
20240104,151400,1701325,2065,2065,2065,2065,6
20240104,151300,1688935,2065,2065,2065,2065,5
20240104,151200,1678610,2065,2065,2065,2065,2
20240104,151100,1674480,2065,2065,2065,2065,0
20240104,151000,1674480,2065,2065,2065,2065,5
20240104,150900,1664155,2065,2065,2065,2065,0
20240104,150800,1664155,2065,2065,2065,2065,0
20240104,150700,1664155,2065,2065,2065,2065,3
20240104,150600,1657960,2065,2065,2065,2065,6
20240104,150500,1645570,2065,2065,2065,2065,0
20240104,150400,1645570,2065,2065,2065,2065,0
20240104,150300,1645570,2065,2065,2065,2065,5
20240104,150200,1635245,2065,2065,2065,2065,2
20240104,150100,1631115,2065,2065,2065,2065,0
20240104,150000,1631115,2065,2065,2065,2065,0
20240104,145900,1631115,2065,2065,2065,2065,6
20240104,145800,1618725,2065,2065,2065,2065,3
20240104,145700,1612530,2065,2065,2065,2065,0
20240104,145600,1612530,2065,2065,2065,2065,0
20240104,145500,1612530,2065,2065,2065,2065,5
20240104,145400,1602205,2065,2065,2065,2065,0
20240104,145300,1602205,2065,2065,2065,2065,3
20240104,145200,1596010,2065,2065,2065,2065,0
20240104,145100,1596010,2065,2065,2065,2065,6
20240104,145000,1583620,2065,2065,2065,2065,0
20240104,144900,1583620,2065,2065,2065,2065,0
20240104,144800,1583620,2065,2065,2065,2065,8
20240104,144700,1567100,2065,2065,2065,2065,0
20240104,144600,1567100,2065,2065,2065,2065,0
20240104,144500,1567100,2065,2065,2065,2065,0
20240104,144400,1567100,2065,2065,2065,2065,4
20240104,144300,1558840,2065,2065,2065,2065,3
20240104,144200,1552645,2065,2065,2065,2065,0
20240104,144100,1552645,2065,2065,2065,2065,0
20240104,144000,1552645,2065,2065,2065,2065,7
20240104,143900,1538190,2065,2065,2065,2065,3
20240104,143800,1531995,2065,2065,2065,2065,0
20240104,143700,1531995,2065,2065,2065,2065,5
20240104,143600,1521670,2065,2065,2065,2065,0
20240104,143500,1521670,2065,2065,2065,2065,0
20240104,143400,1521670,2065,2065,2065,2065,3
20240104,143300,1515475,2065,2065,2065,2065,5
20240104,143200,1505150,2065,2065,2065,2065,0
20240104,143100,1505150,2065,2065,2065,2065,0
20240104,143000,1505150,2065,2065,2065,2065,0
20240104,142900,1505150,2065,2065,2065,2065,8
20240104,142800,1488630,2065,2065,2065,2065,0
20240104,142700,1488630,2065,2065,2065,2065,0
20240104,142600,1488630,2065,2065,2065,2065,0
20240104,142500,1488630,2065,2065,2065,2065,9
20240104,142400,1470045,2065,2065,2065,2065,0
20240104,142300,1470045,2065,2065,2065,2065,0
20240104,142200,1470045,2065,2065,2065,2065,4
20240104,142100,1461785,2065,2065,2065,2065,0
20240104,142000,1461785,2065,2065,2065,2065,3
20240104,141900,1455590,2065,2065,2065,2065,0
20240104,141800,1455590,2065,2065,2065,2065,6
20240104,141700,1443200,2065,2065,2065,2065,0
20240104,141600,1443200,2065,2065,2065,2065,0
20240104,141500,1443200,2065,2065,2065,2065,0
20240104,141400,1443200,2065,2065,2065,2065,7
20240104,141300,1428745,2065,2065,2065,2065,0
20240104,141200,1428745,2065,2065,2065,2065,0
20240104,141100,1428745,2065,2065,2065,2065,0
20240104,141000,1428745,2065,2065,2065,2065,12
20240104,140900,1403965,2065,2065,2065,2065,0
20240104,140800,1403965,2065,2065,2065,2065,0
20240104,140700,1403965,2065,2065,2065,2065,6
20240104,140600,1391575,2065,2065,2065,2065,3
20240104,140500,1385380,2065,2065,2065,2065,0
20240104,140400,1385380,2065,2065,2065,2065,0
20240104,140300,1385380,2065,2065,2065,2065,6
20240104,140200,1372990,2065,2065,2065,2065,0
20240104,140100,1372990,2065,2065,2065,2065,2
20240104,140000,1368860,2065,2065,2065,2065,0
20240104,135900,1368860,2065,2065,2065,2065,5
20240104,135800,1358535,2065,2065,2065,2065,0
20240104,135700,1358535,2065,2065,2065,2065,0
20240104,135600,1358535,2065,2065,2065,2065,8
20240104,135500,1342015,2065,2065,2065,2065,0
20240104,135400,1342015,2065,2065,2065,2065,0
20240104,135300,1342015,2065,2065,2065,2065,0
20240104,135200,1342015,2065,2065,2065,2065,9
20240104,135100,1323430,2065,2065,2065,2065,0
20240104,135000,1323430,2065,2065,2065,2065,0
20240104,134900,1323430,2065,2065,2065,2065,0
20240104,134800,1323430,2065,2065,2065,2065,5
20240104,134700,1313105,2065,2065,2065,2065,3
20240104,134600,1306910,2065,2065,2065,2065,0
20240104,134500,1306910,2065,2065,2065,2065,0
20240104,134400,1306910,2065,2065,2065,2065,6
20240104,134300,1294520,2065,2065,2065,2065,0
20240104,134200,1294520,2065,2065,2065,2065,2
20240104,134100,1290390,2065,2065,2065,2065,6
20240104,134000,1278000,2065,2065,2065,2065,0
20240104,133900,1278000,2065,2065,2065,2065,0
20240104,133800,1278000,2065,2065,2065,2065,0
20240104,133700,1278000,2065,2065,2065,2065,8
20240104,133600,1261480,2065,2065,2065,2065,0
20240104,133500,1261480,2065,2065,2065,2065,0
20240104,133400,1261480,2065,2065,2065,2065,0
20240104,133300,1261480,2065,2065,2065,2065,9
20240104,133200,1242895,2065,2065,2065,2065,0
20240104,133100,1242895,2065,2065,2065,2065,0
20240104,133000,1242895,2065,2065,2065,2065,5
20240104,132900,1232570,2065,2065,2065,2065,0
20240104,132800,1232570,2065,2065,2065,2065,2
20240104,132700,1228440,2065,2065,2065,2065,0
20240104,132600,1228440,2065,2065,2065,2065,5
20240104,132500,1218115,2065,2065,2065,2065,0
20240104,132400,1218115,2065,2065,2065,2065,0
20240104,132300,1218115,2065,2065,2065,2065,3
20240104,132200,1211920,2065,2065,2065,2065,6
20240104,132100,1199530,2065,2065,2065,2065,0
20240104,132000,1199530,2065,2065,2065,2065,0
20240104,131900,1199530,2065,2065,2065,2065,3
20240104,131800,1193335,2065,2065,2065,2065,6
20240104,131700,1180945,2065,2065,2065,2065,0
20240104,131600,1180945,2065,2065,2065,2065,0
20240104,131500,1180945,2065,2065,2065,2065,5
20240104,131400,1170620,2065,2065,2065,2065,3
20240104,131300,1164425,2065,2065,2065,2065,0
20240104,131200,1164425,2065,2065,2065,2065,0
20240104,131100,1164425,2065,2065,2065,2065,6
20240104,131000,1152035,2065,2065,2065,2065,0
20240104,130900,1152035,2065,2065,2065,2065,2
20240104,130800,1147905,2065,2065,2065,2065,0
20240104,130700,1147905,2065,2065,2065,2065,6
20240104,130600,1135515,2065,2065,2065,2065,0
20240104,130500,1135515,2065,2065,2065,2065,0
20240104,130400,1135515,2065,2065,2065,2065,7
20240104,130300,1121060,2065,2065,2065,2065,0
20240104,130200,1121060,2065,2065,2065,2065,0
20240104,130100,1121060,2065,2065,2065,2065,0
20240104,130000,1121060,2065,2065,2065,2065,10
20240104,125900,1100410,2065,2065,2065,2065,0
20240104,125800,1100410,2065,2065,2065,2065,0
20240104,125700,1100410,2065,2065,2065,2065,0
20240104,125600,1100410,2065,2065,2065,2065,5
20240104,125500,1090085,2065,2065,2065,2065,2
20240104,125400,1085955,2065,2065,2065,2065,0
20240104,125300,1085955,2065,2065,2065,2065,0
20240104,125200,1085955,2065,2065,2065,2065,5
20240104,125100,1075630,2065,2065,2065,2065,0
20240104,125000,1075630,2065,2065,2065,2065,3
20240104,124900,1069435,2065,2065,2065,2065,5
20240104,124800,1059110,2065,2065,2065,2065,0
20240104,124700,1059110,2065,2065,2065,2065,0
20240104,124600,1059110,2065,2065,2065,2065,0
20240104,124500,1059110,2065,2065,2065,2065,10
20240104,124400,1038460,2065,2065,2065,2065,3
20240104,124300,1032265,2060,2060,2060,2060,0
20240104,124200,1032265,2060,2060,2060,2060,0
20240104,124100,1032265,2060,2060,2060,2060,7
20240104,124000,1017845,2060,2060,2060,2060,0
20240104,123900,1017845,2060,2060,2060,2060,0
20240104,123800,1017845,2060,2060,2060,2060,0
20240104,123700,1017845,2060,2060,2060,2060,5
20240104,123600,1007545,2060,2060,2060,2060,3
20240104,123500,1001365,2060,2060,2060,2060,0
20240104,123400,1001365,2060,2060,2060,2060,7
20240104,123300,986945,2060,2060,2060,2060,0
20240104,123200,986945,2060,2060,2060,2060,0
20240104,123100,986945,2060,2060,2060,2060,0
20240104,123000,986945,2060,2060,2060,2060,4
20240104,122900,978705,2060,2060,2060,2060,0
20240104,122800,978705,2060,2060,2060,2060,5
20240104,122700,968405,2060,2060,2060,2060,3
20240104,122600,962225,2060,2060,2060,2060,6
20240104,122500,949865,2060,2060,2060,2060,0
20240104,122400,949865,2060,2060,2060,2060,0
20240104,122300,949865,2060,2060,2060,2060,5
20240104,122200,939565,2060,2060,2060,2060,2
20240104,122100,935445,2060,2060,2060,2060,0
20240104,122000,935445,2060,2060,2060,2060,0
20240104,121900,935445,2060,2060,2060,2060,6
20240104,121800,923085,2060,2060,2060,2060,0
20240104,121700,923085,2060,2060,2060,2060,3
20240104,121600,916905,2060,2060,2060,2060,0
20240104,121500,916905,2060,2060,2060,2060,5
20240104,121400,906605,2060,2060,2060,2060,0
20240104,121300,906605,2060,2060,2060,2060,0
20240104,121200,906605,2060,2060,2060,2060,3
20240104,121100,900425,2060,2060,2060,2060,6
20240104,121000,888065,2065,2065,2065,2065,0
20240104,120900,888065,2065,2065,2065,2065,0
20240104,120800,888065,2065,2065,2065,2065,3
20240104,120700,881870,2065,2065,2065,2065,0
20240104,120600,881870,2065,2065,2065,2065,0
20240104,120500,881870,2065,2065,2065,2065,0
20240104,120400,881870,2065,2065,2065,2065,5
20240104,120300,871545,2065,2065,2065,2065,3
20240104,120200,865350,2065,2065,2065,2065,0
20240104,120100,865350,2065,2065,2065,2065,0
20240104,120000,865350,2065,2065,2065,2065,6
20240104,115900,852960,2065,2065,2065,2065,0
20240104,115800,852960,2065,2065,2065,2065,0
20240104,115700,852960,2065,2065,2065,2065,4
20240104,115600,844700,2065,2065,2065,2065,0
20240104,115500,844700,2065,2065,2065,2065,0
20240104,115400,844700,2065,2065,2065,2065,0
20240104,115300,844700,2065,2065,2065,2065,7
20240104,115200,830245,2065,2065,2065,2065,0
20240104,115100,830245,2065,2065,2065,2065,0
20240104,115000,830245,2065,2065,2065,2065,0
20240104,114900,830245,2065,2065,2065,2065,5
20240104,114800,819920,2085,2085,2085,2085,0
20240104,114700,819920,2085,2065,2085,2065,2
20240104,114600,815770,2060,2060,2060,2060,0
20240104,114500,815770,2060,2060,2060,2060,5
20240104,114400,805470,2060,2060,2060,2060,3
20240104,114300,799290,2060,2060,2060,2060,0
20240104,114200,799290,2060,2060,2060,2060,7
20240104,114100,784870,2060,2060,2060,2060,0
20240104,114000,784870,2060,2060,2060,2060,0
20240104,113900,784870,2060,2060,2060,2060,3
20240104,113800,778690,2060,2060,2060,2060,5
20240104,113700,768390,2060,2060,2060,2060,0
20240104,113600,768390,2060,2060,2060,2060,0
20240104,113500,768390,2060,2060,2060,2060,2
20240104,113400,764270,2060,2060,2060,2060,5
20240104,113300,753970,2060,2060,2060,2060,0
20240104,113200,753970,2060,2060,2060,2060,0
20240104,113100,753970,2060,2060,2060,2060,5
20240104,113000,743670,2060,2060,2060,2060,3
20240104,112900,737490,2060,2060,2060,2060,0
20240104,112800,737490,2060,2060,2060,2060,0
20240104,112700,737490,2060,2060,2060,2060,7
20240104,112600,723070,2060,2060,2060,2060,0
20240104,112500,723070,2060,2060,2060,2060,3
20240104,112400,716890,2060,2060,2060,2060,0
20240104,112300,716890,2060,2060,2060,2060,4
20240104,112200,708650,2065,2065,2065,2065,0
20240104,112100,708650,2065,2060,2065,2060,3
20240104,112000,702465,2060,2060,2060,2060,0
20240104,111900,702465,2060,2060,2060,2060,6
20240104,111800,690105,2060,2060,2060,2060,0
20240104,111700,690105,2060,2060,2060,2060,0
20240104,111600,690105,2060,2060,2060,2060,9
20240104,111500,671565,2060,2060,2060,2060,0
20240104,111400,671565,2060,2060,2060,2060,0
20240104,111300,671565,2060,2060,2060,2060,0
20240104,111200,671565,2060,2060,2060,2060,5
20240104,111100,661265,2060,2060,2060,2060,3
20240104,111000,655085,2060,2060,2060,2060,0
20240104,110900,655085,2060,2060,2060,2060,0
20240104,110800,655085,2060,2060,2060,2060,6
20240104,110700,642725,2060,2060,2060,2060,0
20240104,110600,642725,2060,2060,2060,2060,3
20240104,110500,636545,2060,2060,2060,2060,0
20240104,110400,636545,2060,2060,2060,2060,6
20240104,110300,624185,2060,2060,2060,2060,0
20240104,110200,624185,2060,2060,2060,2060,2
20240104,110100,620065,2060,2060,2060,2060,5
20240104,110000,609765,2060,2060,2060,2060,0
20240104,105900,609765,2060,2060,2060,2060,0
20240104,105800,609765,2060,2060,2060,2060,0
20240104,105700,609765,2060,2060,2060,2060,8
20240104,105600,593285,2060,2060,2060,2060,0
20240104,105500,593285,2060,2060,2060,2060,0
20240104,105400,593285,2060,2060,2060,2060,0
20240104,105300,593285,2060,2060,2060,2060,6
20240104,105200,580925,2060,2060,2060,2060,3
20240104,105100,574745,2060,2060,2060,2060,0
20240104,105000,574745,2060,2060,2060,2060,5
20240104,104900,564445,2060,2060,2060,2060,0
20240104,104800,564445,2060,2060,2060,2060,0
20240104,104700,564445,2060,2060,2060,2060,2
20240104,104600,560325,2060,2060,2060,2060,6
20240104,104500,547965,2060,2060,2060,2060,0
20240104,104400,547965,2060,2060,2060,2060,0
20240104,104300,547965,2060,2060,2060,2060,3
20240104,104200,541785,2060,2060,2060,2060,5
20240104,104100,531485,2060,2060,2060,2060,0
20240104,104000,531485,2060,2060,2060,2060,0
20240104,103900,531485,2060,2060,2060,2060,0
20240104,103800,531485,2060,2060,2060,2060,9
20240104,103700,512945,2060,2060,2060,2060,0
20240104,103600,512945,2060,2060,2060,2060,0
20240104,103500,512945,2060,2060,2060,2060,6
20240104,103400,500585,2060,2060,2060,2060,0
20240104,103300,500585,2060,2060,2060,2060,3
20240104,103200,494405,2060,2060,2060,2060,0
20240104,103100,494405,2060,2060,2060,2060,5
20240104,103000,484105,2060,2060,2060,2060,0
20240104,102900,484105,2060,2060,2060,2060,2
20240104,102800,479985,2060,2060,2060,2060,0
20240104,102700,479985,2060,2060,2060,2060,6
20240104,102600,467625,2060,2060,2060,2060,0
20240104,102500,467625,2060,2060,2060,2060,0
20240104,102400,467625,2060,2060,2060,2060,9
20240104,102300,449085,2060,2060,2060,2060,0
20240104,102200,449085,2060,2060,2060,2060,0
20240104,102100,449085,2060,2060,2060,2060,0
20240104,102000,449085,2060,2060,2060,2060,6
20240104,101900,436725,2060,2060,2060,2060,3
20240104,101800,430545,2060,2060,2060,2060,0
20240104,101700,430545,2060,2060,2060,2060,0
20240104,101600,430545,2060,2060,2060,2060,4
20240104,101500,422305,2060,2060,2060,2060,0
20240104,101400,422305,2060,2060,2060,2060,2
20240104,101300,418185,2060,2060,2060,2060,0
20240104,101200,418185,2060,2060,2060,2060,7
20240104,101100,403765,2060,2060,2060,2060,0
20240104,101000,403765,2060,2060,2060,2060,3
20240104,100900,397585,2060,2060,2060,2060,6
20240104,100800,385225,2060,2060,2060,2060,0
20240104,100700,385225,2060,2060,2060,2060,0
20240104,100600,385225,2060,2060,2060,2060,0
20240104,100500,385225,2060,2060,2060,2060,7
20240104,100400,370805,2060,2060,2060,2060,0
20240104,100300,370805,2060,2060,2060,2060,0
20240104,100200,370805,2060,2060,2060,2060,0
20240104,100100,370805,2060,2060,2060,2060,6
20240104,100000,358445,2060,2060,2060,2060,2
20240104,095900,354325,2060,2060,2060,2060,0
20240104,095800,354325,2060,2060,2060,2060,6
20240104,095700,341965,2060,2060,2060,2060,0
20240104,095600,341965,2060,2060,2060,2060,3
20240104,095500,335785,2060,2060,2060,2060,0
20240104,095400,335785,2060,2060,2060,2060,5
20240104,095300,325485,2060,2060,2060,2060,0
20240104,095200,325485,2060,2060,2060,2060,0
20240104,095100,325485,2060,2060,2060,2060,3
20240104,095000,319305,2060,2060,2060,2060,5
20240104,094900,309005,2060,2060,2060,2060,0
20240104,094800,309005,2060,2060,2060,2060,0
20240104,094700,309005,2060,2060,2060,2060,0
20240104,094600,309005,2060,2060,2060,2060,10
20240104,094500,288405,2060,2060,2060,2060,0
20240104,094400,288405,2060,2060,2060,2060,0
20240104,094300,288405,2060,2060,2060,2060,4
20240104,094200,280165,2060,2060,2060,2060,0
20240104,094100,280165,2060,2060,2060,2060,2
20240104,094000,276045,2060,2060,2060,2060,0
20240104,093900,276045,2060,2060,2060,2060,6
20240104,093800,263685,2060,2060,2060,2060,0
20240104,093700,263685,2060,2060,2060,2060,3
20240104,093600,257505,2060,2060,2060,2060,1
20240104,093500,255445,2060,2060,2060,2060,6
20240104,093400,243085,2060,2060,2060,2060,0
20240104,093300,243085,2060,2060,2060,2060,0
20240104,093200,243085,2060,2060,2060,2060,3
20240104,093100,236905,2060,2060,2060,2060,5
20240104,093000,226605,2060,2060,2060,2060,0
20240104,092900,226605,2060,2060,2060,2060,0
20240104,092800,226605,2060,2065,2065,2060,7
20240104,092700,212180,2060,2060,2060,2060,2
20240104,092600,208060,2060,2060,2060,2060,0
20240104,092500,208060,2060,2060,2060,2060,0
20240104,092400,208060,2060,2060,2060,2060,5
20240104,092300,197760,2060,2060,2060,2060,3
20240104,092200,191580,2060,2060,2060,2060,0
20240104,092100,191580,2060,2060,2060,2060,0
20240104,092000,191580,2060,2060,2060,2060,6
20240104,091900,179220,2060,2060,2060,2060,0
20240104,091800,179220,2060,2060,2060,2060,0
20240104,091700,179220,2060,2060,2060,2060,5
20240104,091600,168920,2060,2060,2060,2060,0
20240104,091500,168920,2060,2060,2060,2060,0
20240104,091400,168920,2060,2060,2060,2060,0
20240104,091300,168920,2060,2060,2060,2060,6
20240104,091200,156560,2060,2060,2060,2060,0
20240104,091100,156560,2060,2060,2060,2060,1
20240104,091000,154500,2060,2060,2060,2060,70
20240104,090900,10300,2060,2060,2060,2060,5
20240104,090800,0,2070,2070,2070,2070,0
20240104,090700,0,2070,2070,2070,2070,0
20240104,090600,0,2070,2070,2070,2070,0
20240104,090500,0,2070,2070,2070,2070,0
20240104,090400,0,2070,2070,2070,2070,0
20240104,090300,0,2070,2070,2070,2070,0
20240104,090200,0,2070,2070,2070,2070,0
20240104,090100,0,2070,2070,2070,2070,0
20240104,090000,0,2070,2070,2070,2070,0