KissMeData/415580/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,213300,1889025,2080,2080,2080,2080,100
20240108,213200,1889025,2080,2080,2080,2080,0
20240108,213100,1889025,2080,2080,2080,2080,0
20240108,213000,1889025,2080,2080,2080,2080,0
20240108,212900,1889025,2080,2080,2080,2080,0
20240108,212800,1889025,2080,2080,2080,2080,0
20240108,212700,1889025,2080,2080,2080,2080,0
20240108,212600,1889025,2080,2080,2080,2080,0
20240108,212500,1889025,2080,2080,2080,2080,0
20240108,212400,1889025,2080,2080,2080,2080,0
20240108,212300,1889025,2080,2080,2080,2080,0
20240108,212200,1889025,2080,2080,2080,2080,0
20240108,212100,1889025,2080,2080,2080,2080,0
20240108,212000,1889025,2080,2080,2080,2080,0
20240108,211900,1889025,2080,2080,2080,2080,0
20240108,211800,1889025,2080,2080,2080,2080,0
20240108,211700,1889025,2080,2080,2080,2080,0
20240108,211600,1889025,2080,2080,2080,2080,0
20240108,211500,1889025,2080,2080,2080,2080,0
20240108,211400,1889025,2080,2080,2080,2080,0
20240108,211300,1889025,2080,2080,2080,2080,0
20240108,211200,1889025,2080,2080,2080,2080,0
20240108,211100,1889025,2080,2080,2080,2080,0
20240108,211000,1889025,2080,2080,2080,2080,0
20240108,210900,1889025,2080,2080,2080,2080,0
20240108,210800,1889025,2080,2080,2080,2080,0
20240108,210700,1889025,2080,2080,2080,2080,0
20240108,210600,1889025,2080,2080,2080,2080,0
20240108,210500,1889025,2080,2080,2080,2080,0
20240108,210400,1889025,2080,2080,2080,2080,0
20240108,210300,1889025,2080,2080,2080,2080,100
20240108,210200,1889025,2080,2080,2080,2080,0
20240108,210100,1889025,2080,2080,2080,2080,0
20240108,210000,1889025,2080,2080,2080,2080,0
20240108,205900,1889025,2080,2080,2080,2080,0
20240108,205800,1889025,2080,2080,2080,2080,0
20240108,205700,1889025,2080,2080,2080,2080,0
20240108,205600,1889025,2080,2080,2080,2080,0
20240108,205500,1889025,2080,2080,2080,2080,0
20240108,205400,1889025,2080,2080,2080,2080,0
20240108,205300,1889025,2080,2080,2080,2080,0
20240108,205200,1889025,2080,2080,2080,2080,0
20240108,205100,1889025,2080,2080,2080,2080,0
20240108,205000,1889025,2080,2080,2080,2080,0
20240108,204900,1889025,2080,2080,2080,2080,0
20240108,204800,1889025,2080,2080,2080,2080,0
20240108,204700,1889025,2080,2080,2080,2080,0
20240108,204600,1889025,2080,2080,2080,2080,0
20240108,204500,1889025,2080,2080,2080,2080,0
20240108,204400,1889025,2080,2080,2080,2080,0
20240108,204300,1889025,2080,2080,2080,2080,0
20240108,204200,1889025,2080,2080,2080,2080,0
20240108,204100,1889025,2080,2080,2080,2080,0
20240108,204000,1889025,2080,2080,2080,2080,0
20240108,203900,1889025,2080,2080,2080,2080,0
20240108,203800,1889025,2080,2080,2080,2080,0
20240108,203700,1889025,2080,2080,2080,2080,0
20240108,203600,1889025,2080,2080,2080,2080,0
20240108,203500,1889025,2080,2080,2080,2080,0
20240108,203400,1889025,2080,2080,2080,2080,0
20240108,203300,1889025,2080,2080,2080,2080,100
20240108,203200,1889025,2080,2080,2080,2080,0
20240108,203100,1889025,2080,2080,2080,2080,0
20240108,203000,1889025,2080,2080,2080,2080,0
20240108,202900,1889025,2080,2080,2080,2080,0
20240108,202800,1889025,2080,2080,2080,2080,0
20240108,202700,1889025,2080,2080,2080,2080,0
20240108,202600,1889025,2080,2080,2080,2080,0
20240108,202500,1889025,2080,2080,2080,2080,0
20240108,202400,1889025,2080,2080,2080,2080,0
20240108,202300,1889025,2080,2080,2080,2080,0
20240108,202200,1889025,2080,2080,2080,2080,0
20240108,202100,1889025,2080,2080,2080,2080,0
20240108,202000,1889025,2080,2080,2080,2080,0
20240108,201900,1889025,2080,2080,2080,2080,0
20240108,201800,1889025,2080,2080,2080,2080,0
20240108,201700,1889025,2080,2080,2080,2080,0
20240108,201600,1889025,2080,2080,2080,2080,0
20240108,201500,1889025,2080,2080,2080,2080,0
20240108,201400,1889025,2080,2080,2080,2080,0
20240108,201300,1889025,2080,2080,2080,2080,0
20240108,201200,1889025,2080,2080,2080,2080,0
20240108,201100,1889025,2080,2080,2080,2080,0
20240108,201000,1889025,2080,2080,2080,2080,0
20240108,200900,1889025,2080,2080,2080,2080,0
20240108,200800,1889025,2080,2080,2080,2080,0
20240108,200700,1889025,2080,2080,2080,2080,0
20240108,200600,1889025,2080,2080,2080,2080,0
20240108,200500,1889025,2080,2080,2080,2080,0
20240108,200400,1889025,2080,2080,2080,2080,0
20240108,200300,1889025,2080,2080,2080,2080,100
20240108,200200,1889025,2080,2080,2080,2080,0
20240108,200100,1889025,2080,2080,2080,2080,0
20240108,200000,1889025,2080,2080,2080,2080,0
20240108,195900,1889025,2080,2080,2080,2080,0
20240108,195800,1889025,2080,2080,2080,2080,0
20240108,195700,1889025,2080,2080,2080,2080,0
20240108,195600,1889025,2080,2080,2080,2080,0
20240108,195500,1889025,2080,2080,2080,2080,0
20240108,195400,1889025,2080,2080,2080,2080,0
20240108,195300,1889025,2080,2080,2080,2080,0
20240108,195200,1889025,2080,2080,2080,2080,0
20240108,195100,1889025,2080,2080,2080,2080,0
20240108,195000,1889025,2080,2080,2080,2080,0
20240108,194900,1889025,2080,2080,2080,2080,0
20240108,194800,1889025,2080,2080,2080,2080,0
20240108,194700,1889025,2080,2080,2080,2080,0
20240108,194600,1889025,2080,2080,2080,2080,0
20240108,194500,1889025,2080,2080,2080,2080,0
20240108,194400,1889025,2080,2080,2080,2080,0
20240108,194300,1889025,2080,2080,2080,2080,0
20240108,194200,1889025,2080,2080,2080,2080,0
20240108,194100,1889025,2080,2080,2080,2080,0
20240108,194000,1889025,2080,2080,2080,2080,0
20240108,193900,1889025,2080,2080,2080,2080,0
20240108,193800,1889025,2080,2080,2080,2080,0
20240108,193700,1889025,2080,2080,2080,2080,0
20240108,193600,1889025,2080,2080,2080,2080,0
20240108,193500,1889025,2080,2080,2080,2080,0
20240108,193400,1889025,2080,2080,2080,2080,0
20240108,193300,1889025,2080,2080,2080,2080,100
20240108,193200,1889025,2080,2080,2080,2080,0
20240108,193100,1889025,2080,2080,2080,2080,0
20240108,193000,1889025,2080,2080,2080,2080,0
20240108,192900,1889025,2080,2080,2080,2080,0
20240108,192800,1889025,2080,2080,2080,2080,0
20240108,192700,1889025,2080,2080,2080,2080,0
20240108,192600,1889025,2080,2080,2080,2080,0
20240108,192500,1889025,2080,2080,2080,2080,0
20240108,192400,1889025,2080,2080,2080,2080,0
20240108,192300,1889025,2080,2080,2080,2080,0
20240108,192200,1889025,2080,2080,2080,2080,0
20240108,192100,1889025,2080,2080,2080,2080,0
20240108,192000,1889025,2080,2080,2080,2080,0
20240108,191900,1889025,2080,2080,2080,2080,0
20240108,191800,1889025,2080,2080,2080,2080,0
20240108,191700,1889025,2080,2080,2080,2080,0
20240108,191600,1889025,2080,2080,2080,2080,0
20240108,191500,1889025,2080,2080,2080,2080,0
20240108,191400,1889025,2080,2080,2080,2080,0
20240108,191300,1889025,2080,2080,2080,2080,0
20240108,191200,1889025,2080,2080,2080,2080,0
20240108,191100,1889025,2080,2080,2080,2080,0
20240108,191000,1889025,2080,2080,2080,2080,0
20240108,190900,1889025,2080,2080,2080,2080,0
20240108,190800,1889025,2080,2080,2080,2080,0
20240108,190700,1889025,2080,2080,2080,2080,0
20240108,190600,1889025,2080,2080,2080,2080,0
20240108,190500,1889025,2080,2080,2080,2080,0
20240108,190400,1889025,2080,2080,2080,2080,0
20240108,190300,1889025,2080,2080,2080,2080,100
20240108,190200,1889025,2080,2080,2080,2080,0
20240108,190100,1889025,2080,2080,2080,2080,0
20240108,190000,1889025,2080,2080,2080,2080,0
20240108,185900,1889025,2080,2080,2080,2080,0
20240108,185800,1889025,2080,2080,2080,2080,0
20240108,185700,1889025,2080,2080,2080,2080,0
20240108,185600,1889025,2080,2080,2080,2080,0
20240108,185500,1889025,2080,2080,2080,2080,0
20240108,185400,1889025,2080,2080,2080,2080,0
20240108,185300,1889025,2080,2080,2080,2080,0
20240108,185200,1889025,2080,2080,2080,2080,0
20240108,185100,1889025,2080,2080,2080,2080,0
20240108,185000,1889025,2080,2080,2080,2080,0
20240108,184900,1889025,2080,2080,2080,2080,0
20240108,184800,1889025,2080,2080,2080,2080,0
20240108,184700,1889025,2080,2080,2080,2080,0
20240108,184600,1889025,2080,2080,2080,2080,0
20240108,184500,1889025,2080,2080,2080,2080,0
20240108,184400,1889025,2080,2080,2080,2080,0
20240108,184300,1889025,2080,2080,2080,2080,0
20240108,184200,1889025,2080,2080,2080,2080,0
20240108,184100,1889025,2080,2080,2080,2080,0
20240108,184000,1889025,2080,2080,2080,2080,0
20240108,183900,1889025,2080,2080,2080,2080,0
20240108,183800,1889025,2080,2080,2080,2080,0
20240108,183700,1889025,2080,2080,2080,2080,0
20240108,183600,1889025,2080,2080,2080,2080,0
20240108,183500,1889025,2080,2080,2080,2080,0
20240108,183400,1889025,2080,2080,2080,2080,0
20240108,183300,1889025,2080,2080,2080,2080,100
20240108,183200,1889025,2080,2080,2080,2080,0
20240108,183100,1889025,2080,2080,2080,2080,0
20240108,183000,1889025,2080,2080,2080,2080,0
20240108,182900,1889025,2080,2080,2080,2080,0
20240108,182800,1889025,2080,2080,2080,2080,0
20240108,182700,1889025,2080,2080,2080,2080,0
20240108,182600,1889025,2080,2080,2080,2080,0
20240108,182500,1889025,2080,2080,2080,2080,0
20240108,182400,1889025,2080,2080,2080,2080,0
20240108,182300,1889025,2080,2080,2080,2080,0
20240108,182200,1889025,2080,2080,2080,2080,0
20240108,182100,1889025,2080,2080,2080,2080,0
20240108,182000,1889025,2080,2080,2080,2080,0
20240108,181900,1889025,2080,2080,2080,2080,0
20240108,181800,1889025,2080,2080,2080,2080,0
20240108,181700,1889025,2080,2080,2080,2080,0
20240108,181600,1889025,2080,2080,2080,2080,0
20240108,181500,1889025,2080,2080,2080,2080,0
20240108,181400,1889025,2080,2080,2080,2080,0
20240108,181300,1889025,2080,2080,2080,2080,0
20240108,181200,1889025,2080,2080,2080,2080,0
20240108,181100,1889025,2080,2080,2080,2080,0
20240108,181000,1889025,2080,2080,2080,2080,0
20240108,180900,1889025,2080,2080,2080,2080,0
20240108,180800,1889025,2080,2080,2080,2080,0
20240108,180700,1889025,2080,2080,2080,2080,0
20240108,180600,1889025,2080,2080,2080,2080,0
20240108,180500,1889025,2080,2080,2080,2080,0
20240108,180400,1889025,2080,2080,2080,2080,0
20240108,180300,1889025,2080,2080,2080,2080,100
20240108,180200,1889025,2080,2080,2080,2080,0
20240108,180100,1889025,2080,2080,2080,2080,0
20240108,180000,1889025,2080,2080,2080,2080,0
20240108,175900,1889025,2080,2080,2080,2080,0
20240108,175800,1889025,2080,2080,2080,2080,0
20240108,175700,1889025,2080,2080,2080,2080,0
20240108,175600,1889025,2080,2080,2080,2080,0
20240108,175500,1889025,2080,2080,2080,2080,0
20240108,175400,1889025,2080,2080,2080,2080,0
20240108,175300,1889025,2080,2080,2080,2080,0
20240108,175200,1889025,2080,2080,2080,2080,0
20240108,175100,1889025,2080,2080,2080,2080,0
20240108,175000,1889025,2080,2080,2080,2080,0
20240108,174900,1889025,2080,2080,2080,2080,0
20240108,174800,1889025,2080,2080,2080,2080,0
20240108,174700,1889025,2080,2080,2080,2080,0
20240108,174600,1889025,2080,2080,2080,2080,0
20240108,174500,1889025,2080,2080,2080,2080,0
20240108,174400,1889025,2080,2080,2080,2080,0
20240108,174300,1889025,2080,2080,2080,2080,0
20240108,174200,1889025,2080,2080,2080,2080,0
20240108,174100,1889025,2080,2080,2080,2080,0
20240108,174000,1889025,2080,2080,2080,2080,0
20240108,173900,1889025,2080,2080,2080,2080,0
20240108,173800,1889025,2080,2080,2080,2080,0
20240108,173700,1889025,2080,2080,2080,2080,0
20240108,173600,1889025,2080,2080,2080,2080,0
20240108,173500,1889025,2080,2080,2080,2080,0
20240108,173400,1889025,2080,2080,2080,2080,0
20240108,173300,1889025,2080,2080,2080,2080,100
20240108,173200,1889025,2080,2080,2080,2080,0
20240108,173100,1889025,2080,2080,2080,2080,0
20240108,173000,1889025,2080,2080,2080,2080,0
20240108,172900,1889025,2080,2080,2080,2080,0
20240108,172800,1889025,2080,2080,2080,2080,0
20240108,172700,1889025,2080,2080,2080,2080,0
20240108,172600,1889025,2080,2080,2080,2080,0
20240108,172500,1889025,2080,2080,2080,2080,0
20240108,172400,1889025,2080,2080,2080,2080,0
20240108,172300,1889025,2080,2080,2080,2080,0
20240108,172200,1889025,2080,2080,2080,2080,0
20240108,172100,1889025,2080,2080,2080,2080,0
20240108,172000,1889025,2080,2080,2080,2080,0
20240108,171900,1889025,2080,2080,2080,2080,0
20240108,171800,1889025,2080,2080,2080,2080,0
20240108,171700,1889025,2080,2080,2080,2080,0
20240108,171600,1889025,2080,2080,2080,2080,0
20240108,171500,1889025,2080,2080,2080,2080,0
20240108,171400,1889025,2080,2080,2080,2080,0
20240108,171300,1889025,2080,2080,2080,2080,0
20240108,171200,1889025,2080,2080,2080,2080,0
20240108,171100,1889025,2080,2080,2080,2080,0
20240108,171000,1889025,2080,2080,2080,2080,0
20240108,170900,1889025,2080,2080,2080,2080,0
20240108,170800,1889025,2080,2080,2080,2080,0
20240108,170700,1889025,2080,2080,2080,2080,0
20240108,170600,1889025,2080,2080,2080,2080,0
20240108,170500,1889025,2080,2080,2080,2080,0
20240108,170400,1889025,2080,2080,2080,2080,0
20240108,170300,1889025,2080,2080,2080,2080,100
20240108,170200,1889025,2080,2080,2080,2080,0
20240108,170100,1889025,2080,2080,2080,2080,0
20240108,170000,1889025,2080,2080,2080,2080,0
20240108,165900,1889025,2080,2080,2080,2080,0
20240108,165800,1889025,2080,2080,2080,2080,0
20240108,165700,1889025,2080,2080,2080,2080,0
20240108,165600,1889025,2080,2080,2080,2080,0
20240108,165500,1889025,2080,2080,2080,2080,0
20240108,165400,1889025,2080,2080,2080,2080,0
20240108,165300,1889025,2080,2080,2080,2080,0
20240108,165200,1889025,2080,2080,2080,2080,0
20240108,165100,1889025,2080,2080,2080,2080,0
20240108,165000,1889025,2080,2080,2080,2080,0
20240108,164900,1889025,2080,2080,2080,2080,0
20240108,164800,1889025,2080,2080,2080,2080,0
20240108,164700,1889025,2080,2080,2080,2080,0
20240108,164600,1889025,2080,2080,2080,2080,0
20240108,164500,1889025,2080,2080,2080,2080,0
20240108,164400,1889025,2080,2080,2080,2080,0
20240108,164300,1889025,2080,2080,2080,2080,0
20240108,164200,1889025,2080,2080,2080,2080,0
20240108,164100,1889025,2080,2080,2080,2080,0
20240108,164000,1889025,2080,2080,2080,2080,0
20240108,163900,1889025,2080,2080,2080,2080,0
20240108,163800,1889025,2080,2080,2080,2080,0
20240108,163700,1889025,2080,2080,2080,2080,0
20240108,163600,1889025,2080,2080,2080,2080,0
20240108,163500,1889025,2080,2080,2080,2080,0
20240108,163400,1889025,2080,2080,2080,2080,0
20240108,163300,1889025,2080,2080,2080,2080,100
20240108,163200,1889025,2080,2080,2080,2080,0
20240108,163100,1889025,2080,2080,2080,2080,0
20240108,163000,1889025,2080,2080,2080,2080,0
20240108,162900,1889025,2080,2080,2080,2080,0
20240108,162800,1889025,2080,2080,2080,2080,0
20240108,162700,1889025,2080,2080,2080,2080,0
20240108,162600,1889025,2080,2080,2080,2080,0
20240108,162500,1889025,2080,2080,2080,2080,0
20240108,162400,1889025,2080,2080,2080,2080,0
20240108,162300,1889025,2080,2080,2080,2080,0
20240108,162200,1889025,2080,2080,2080,2080,0
20240108,162100,1889025,2080,2080,2080,2080,0
20240108,162000,1889025,2080,2080,2080,2080,0
20240108,161900,1889025,2080,2080,2080,2080,0
20240108,161800,1889025,2080,2080,2080,2080,0
20240108,161700,1889025,2080,2080,2080,2080,0
20240108,161600,1889025,2080,2080,2080,2080,0
20240108,161500,1889025,2080,2080,2080,2080,0
20240108,161400,1889025,2080,2080,2080,2080,0
20240108,161300,1889025,2080,2080,2080,2080,0
20240108,161200,1889025,2080,2080,2080,2080,0
20240108,161100,1889025,2080,2080,2080,2080,0
20240108,161000,1889025,2080,2080,2080,2080,0
20240108,160900,1889025,2080,2080,2080,2080,0
20240108,160800,1889025,2080,2080,2080,2080,0
20240108,160700,1889025,2080,2080,2080,2080,0
20240108,160600,1889025,2080,2080,2080,2080,0
20240108,160500,1889025,2080,2080,2080,2080,0
20240108,160400,1889025,2080,2080,2080,2080,0
20240108,160300,1889025,2080,2080,2080,2080,100
20240108,160200,1889025,2080,2080,2080,2080,0
20240108,160100,1889025,2080,2080,2080,2080,0
20240108,160000,1889025,2080,2080,2080,2080,0
20240108,155900,1889025,2080,2080,2080,2080,0
20240108,155800,1889025,2080,2080,2080,2080,0
20240108,155700,1889025,2080,2080,2080,2080,0
20240108,155600,1889025,2080,2080,2080,2080,0
20240108,155500,1889025,2080,2080,2080,2080,0
20240108,155400,1889025,2080,2080,2080,2080,0
20240108,155300,1889025,2080,2080,2080,2080,0
20240108,155200,1889025,2080,2080,2080,2080,0
20240108,155100,1889025,2080,2080,2080,2080,0
20240108,155000,1889025,2080,2080,2080,2080,0
20240108,154900,1889025,2080,2080,2080,2080,0
20240108,154800,1889025,2080,2080,2080,2080,0
20240108,154700,1889025,2080,2080,2080,2080,0
20240108,154600,1889025,2080,2080,2080,2080,0
20240108,154500,1889025,2080,2080,2080,2080,0
20240108,154400,1889025,2080,2080,2080,2080,0
20240108,154300,1889025,2080,2080,2080,2080,0
20240108,154200,1889025,2080,2080,2080,2080,0
20240108,154100,1889025,2080,2080,2080,2080,0
20240108,154000,1889025,2080,2080,2080,2080,0
20240108,153900,1889025,2080,2080,2080,2080,0
20240108,153800,1889025,2080,2080,2080,2080,0
20240108,153700,1889025,2080,2080,2080,2080,0
20240108,153600,1889025,2080,2080,2080,2080,0
20240108,153500,1889025,2080,2080,2080,2080,0
20240108,153400,1889025,2080,2080,2080,2080,0
20240108,153300,1889025,2080,2080,2080,2080,100
20240108,153200,1889025,2080,2080,2080,2080,0
20240108,153100,1889025,2080,2080,2080,2080,0
20240108,153000,1889025,2080,2080,2080,2080,0
20240108,152900,1889025,2080,2080,2080,2080,0
20240108,152800,1889025,2080,2080,2080,2080,0
20240108,152700,1889025,2080,2080,2080,2080,0
20240108,152600,1889025,2080,2080,2080,2080,0
20240108,152500,1889025,2080,2080,2080,2080,0
20240108,152400,1889025,2080,2080,2080,2080,0
20240108,152300,1889025,2080,2080,2080,2080,0
20240108,152200,1889025,2080,2080,2080,2080,0
20240108,152100,1889025,2080,2080,2080,2080,0
20240108,152000,1889025,2080,2080,2080,2080,0
20240108,151900,1889025,2080,2080,2080,2080,0
20240108,151800,1889025,2080,2080,2080,2080,0
20240108,151700,1889025,2080,2080,2080,2080,0
20240108,151600,1889025,2080,2080,2080,2080,0
20240108,151500,1889025,2080,2080,2080,2080,0
20240108,151400,1889025,2080,2080,2080,2080,100
20240108,151300,1681025,2080,2080,2080,2080,0
20240108,151200,1681025,2080,2080,2080,2080,0
20240108,151100,1681025,2080,2080,2080,2080,0
20240108,151000,1681025,2080,2080,2080,2080,0
20240108,150900,1681025,2080,2080,2080,2080,0
20240108,150800,1681025,2080,2080,2080,2080,0
20240108,150700,1681025,2080,2080,2080,2080,0
20240108,150600,1681025,2080,2080,2080,2080,0
20240108,150500,1681025,2080,2080,2080,2080,0
20240108,150400,1681025,2080,2080,2080,2080,0
20240108,150300,1681025,2080,2080,2080,2080,0
20240108,150200,1681025,2080,2080,2080,2080,0
20240108,150100,1681025,2080,2080,2080,2080,0
20240108,150000,1681025,2080,2080,2080,2080,0
20240108,145900,1681025,2080,2080,2080,2080,0
20240108,145800,1681025,2080,2080,2080,2080,0
20240108,145700,1681025,2080,2080,2080,2080,0
20240108,145600,1681025,2080,2080,2080,2080,0
20240108,145500,1681025,2080,2080,2080,2080,0
20240108,145400,1681025,2080,2080,2080,2080,0
20240108,145300,1681025,2080,2080,2080,2080,0
20240108,145200,1681025,2080,2080,2080,2080,0
20240108,145100,1681025,2080,2080,2080,2080,0
20240108,145000,1681025,2080,2080,2080,2080,0
20240108,144900,1681025,2080,2080,2080,2080,0
20240108,144800,1681025,2080,2080,2080,2080,0
20240108,144700,1681025,2080,2080,2080,2080,0
20240108,144600,1681025,2080,2080,2080,2080,0
20240108,144500,1681025,2080,2080,2080,2080,0
20240108,144400,1681025,2080,2080,2080,2080,0
20240108,144300,1681025,2080,2080,2080,2080,0
20240108,144200,1681025,2080,2080,2080,2080,0
20240108,144100,1681025,2080,2080,2080,2080,0
20240108,144000,1681025,2080,2080,2080,2080,0
20240108,143900,1681025,2080,2080,2080,2080,0
20240108,143800,1681025,2080,2080,2080,2080,0
20240108,143700,1681025,2080,2080,2080,2080,0
20240108,143600,1681025,2080,2080,2080,2080,0
20240108,143500,1681025,2080,2080,2080,2080,0
20240108,143400,1681025,2080,2080,2080,2080,0
20240108,143300,1681025,2080,2080,2080,2080,0
20240108,143200,1681025,2080,2080,2080,2080,0
20240108,143100,1681025,2080,2080,2080,2080,0
20240108,143000,1681025,2080,2080,2080,2080,0
20240108,142900,1681025,2080,2080,2080,2080,0
20240108,142800,1681025,2080,2080,2080,2080,0
20240108,142700,1681025,2080,2080,2080,2080,0
20240108,142600,1681025,2080,2080,2080,2080,0
20240108,142500,1681025,2080,2080,2080,2080,0
20240108,142400,1681025,2080,2080,2080,2080,0
20240108,142300,1681025,2080,2080,2080,2080,0
20240108,142200,1681025,2080,2080,2080,2080,0
20240108,142100,1681025,2080,2080,2080,2080,0
20240108,142000,1681025,2080,2080,2080,2080,0
20240108,141900,1681025,2080,2080,2080,2080,0
20240108,141800,1681025,2080,2080,2080,2080,0
20240108,141700,1681025,2080,2080,2080,2080,0
20240108,141600,1681025,2080,2080,2080,2080,0
20240108,141500,1681025,2080,2080,2080,2080,0
20240108,141400,1681025,2080,2080,2080,2080,0
20240108,141300,1681025,2080,2080,2080,2080,0
20240108,141200,1681025,2080,2080,2080,2080,0
20240108,141100,1681025,2080,2080,2080,2080,0
20240108,141000,1681025,2080,2080,2080,2080,0
20240108,140900,1681025,2080,2080,2080,2080,0
20240108,140800,1681025,2080,2080,2080,2080,0
20240108,140700,1681025,2080,2080,2080,2080,0
20240108,140600,1681025,2080,2080,2080,2080,0
20240108,140500,1681025,2080,2080,2080,2080,0
20240108,140400,1681025,2080,2080,2080,2080,0
20240108,140300,1681025,2080,2080,2080,2080,0
20240108,140200,1681025,2080,2080,2080,2080,0
20240108,140100,1681025,2080,2080,2080,2080,0
20240108,140000,1681025,2080,2080,2080,2080,0
20240108,135900,1681025,2080,2080,2080,2080,0
20240108,135800,1681025,2080,2080,2080,2080,0
20240108,135700,1681025,2080,2080,2080,2080,0
20240108,135600,1681025,2080,2080,2080,2080,0
20240108,135500,1681025,2080,2080,2080,2080,0
20240108,135400,1681025,2080,2080,2080,2080,0
20240108,135300,1681025,2080,2080,2080,2080,0
20240108,135200,1681025,2080,2080,2080,2080,0
20240108,135100,1681025,2080,2080,2080,2080,0
20240108,135000,1681025,2080,2080,2080,2080,0
20240108,134900,1681025,2080,2080,2080,2080,0
20240108,134800,1681025,2080,2080,2080,2080,0
20240108,134700,1681025,2080,2080,2080,2080,0
20240108,134600,1681025,2080,2080,2080,2080,0
20240108,134500,1681025,2080,2080,2080,2080,0
20240108,134400,1681025,2080,2080,2080,2080,0
20240108,134300,1681025,2080,2080,2080,2080,0
20240108,134200,1681025,2080,2080,2080,2080,0
20240108,134100,1681025,2080,2080,2080,2080,0
20240108,134000,1681025,2080,2080,2080,2080,0
20240108,133900,1681025,2080,2080,2080,2080,0
20240108,133800,1681025,2080,2080,2080,2080,0
20240108,133700,1681025,2080,2080,2080,2080,0
20240108,133600,1681025,2080,2080,2080,2080,0
20240108,133500,1681025,2080,2080,2080,2080,0
20240108,133400,1681025,2080,2080,2080,2080,0
20240108,133300,1681025,2080,2080,2080,2080,0
20240108,133200,1681025,2080,2080,2080,2080,0
20240108,133100,1681025,2080,2080,2080,2080,0
20240108,133000,1681025,2080,2080,2080,2080,0
20240108,132900,1681025,2080,2080,2080,2080,0
20240108,132800,1681025,2080,2080,2080,2080,0
20240108,132700,1681025,2080,2080,2080,2080,0
20240108,132600,1681025,2080,2080,2080,2080,0
20240108,132500,1681025,2080,2080,2080,2080,0
20240108,132400,1681025,2080,2080,2080,2080,0
20240108,132300,1681025,2080,2080,2080,2080,0
20240108,132200,1681025,2080,2080,2080,2080,4
20240108,132100,1672705,2080,2080,2080,2080,0
20240108,132000,1672705,2080,2080,2080,2080,0
20240108,131900,1672705,2080,2080,2080,2080,0
20240108,131800,1672705,2080,2080,2080,2080,0
20240108,131700,1672705,2080,2080,2080,2080,0
20240108,131600,1672705,2080,2080,2080,2080,0
20240108,131500,1672705,2080,2080,2080,2080,0
20240108,131400,1672705,2080,2080,2080,2080,0
20240108,131300,1672705,2080,2080,2080,2080,0
20240108,131200,1672705,2080,2080,2080,2080,0
20240108,131100,1672705,2080,2080,2080,2080,0
20240108,131000,1672705,2080,2080,2080,2080,0
20240108,130900,1672705,2080,2080,2080,2080,0
20240108,130800,1672705,2080,2080,2080,2080,0
20240108,130700,1672705,2080,2080,2080,2080,0
20240108,130600,1672705,2080,2080,2080,2080,0
20240108,130500,1672705,2080,2080,2080,2080,0
20240108,130400,1672705,2080,2080,2080,2080,0
20240108,130300,1672705,2080,2080,2080,2080,0
20240108,130200,1672705,2080,2080,2080,2080,0
20240108,130100,1672705,2080,2080,2080,2080,0
20240108,130000,1672705,2080,2080,2080,2080,0
20240108,125900,1672705,2080,2080,2080,2080,0
20240108,125800,1672705,2080,2080,2080,2080,0
20240108,125700,1672705,2080,2080,2080,2080,0
20240108,125600,1672705,2080,2080,2080,2080,0
20240108,125500,1672705,2080,2080,2080,2080,0
20240108,125400,1672705,2080,2080,2080,2080,0
20240108,125300,1672705,2080,2080,2080,2080,0
20240108,125200,1672705,2080,2080,2080,2080,0
20240108,125100,1672705,2080,2080,2080,2080,0
20240108,125000,1672705,2080,2080,2080,2080,0
20240108,124900,1672705,2080,2080,2080,2080,0
20240108,124800,1672705,2080,2080,2080,2080,0
20240108,124700,1672705,2080,2080,2080,2080,0
20240108,124600,1672705,2080,2080,2080,2080,0
20240108,124500,1672705,2080,2080,2080,2080,0
20240108,124400,1672705,2080,2080,2080,2080,0
20240108,124300,1672705,2080,2080,2080,2080,0
20240108,124200,1672705,2080,2080,2080,2080,0
20240108,124100,1672705,2080,2080,2080,2080,0
20240108,124000,1672705,2080,2080,2080,2080,0
20240108,123900,1672705,2080,2080,2080,2080,0
20240108,123800,1672705,2080,2080,2080,2080,0
20240108,123700,1672705,2080,2080,2080,2080,0
20240108,123600,1672705,2080,2080,2080,2080,0
20240108,123500,1672705,2080,2080,2080,2080,0
20240108,123400,1672705,2080,2080,2080,2080,1
20240108,123300,1670625,2080,2080,2080,2080,0
20240108,123200,1670625,2080,2080,2080,2080,0
20240108,123100,1670625,2080,2080,2080,2080,0
20240108,123000,1670625,2080,2080,2080,2080,0
20240108,122900,1670625,2080,2080,2080,2080,0
20240108,122800,1670625,2080,2080,2080,2080,0
20240108,122700,1670625,2080,2080,2080,2080,0
20240108,122600,1670625,2080,2080,2080,2080,0
20240108,122500,1670625,2080,2080,2080,2080,0
20240108,122400,1670625,2080,2080,2080,2080,0
20240108,122300,1670625,2080,2080,2080,2080,0
20240108,122200,1670625,2080,2080,2080,2080,0
20240108,122100,1670625,2080,2080,2080,2080,0
20240108,122000,1670625,2080,2080,2080,2080,0
20240108,121900,1670625,2080,2080,2080,2080,0
20240108,121800,1670625,2080,2080,2080,2080,0
20240108,121700,1670625,2080,2080,2080,2080,0
20240108,121600,1670625,2080,2080,2080,2080,0
20240108,121500,1670625,2080,2080,2080,2080,0
20240108,121400,1670625,2080,2080,2080,2080,0
20240108,121300,1670625,2080,2080,2080,2080,0
20240108,121200,1670625,2080,2080,2080,2080,0
20240108,121100,1670625,2080,2080,2080,2080,0
20240108,121000,1670625,2080,2080,2080,2080,0
20240108,120900,1670625,2080,2080,2080,2080,0
20240108,120800,1670625,2080,2080,2080,2080,0
20240108,120700,1670625,2080,2080,2080,2080,0
20240108,120600,1670625,2080,2080,2080,2080,0
20240108,120500,1670625,2080,2080,2080,2080,0
20240108,120400,1670625,2080,2080,2080,2080,0
20240108,120300,1670625,2080,2080,2080,2080,0
20240108,120200,1670625,2080,2080,2080,2080,0
20240108,120100,1670625,2080,2080,2080,2080,0
20240108,120000,1670625,2080,2080,2080,2080,0
20240108,115900,1670625,2080,2080,2080,2080,0
20240108,115800,1670625,2080,2080,2080,2080,0
20240108,115700,1670625,2080,2080,2080,2080,0
20240108,115600,1670625,2080,2080,2080,2080,0
20240108,115500,1670625,2080,2080,2080,2080,0
20240108,115400,1670625,2080,2080,2080,2080,0
20240108,115300,1670625,2080,2080,2080,2080,0
20240108,115200,1670625,2080,2080,2080,2080,0
20240108,115100,1670625,2080,2080,2080,2080,0
20240108,115000,1670625,2080,2080,2080,2080,0
20240108,114900,1670625,2080,2080,2080,2080,0
20240108,114800,1670625,2080,2080,2080,2080,0
20240108,114700,1670625,2080,2080,2080,2080,0
20240108,114600,1670625,2080,2080,2080,2080,0
20240108,114500,1670625,2080,2080,2080,2080,0
20240108,114400,1670625,2080,2080,2080,2080,0
20240108,114300,1670625,2080,2080,2080,2080,0
20240108,114200,1670625,2080,2080,2080,2080,0
20240108,114100,1670625,2080,2080,2080,2080,0
20240108,114000,1670625,2080,2080,2080,2080,0
20240108,113900,1670625,2080,2080,2080,2080,0
20240108,113800,1670625,2080,2080,2080,2080,0
20240108,113700,1670625,2080,2080,2080,2080,0
20240108,113600,1670625,2080,2080,2080,2080,0
20240108,113500,1670625,2080,2080,2080,2080,0
20240108,113400,1670625,2080,2080,2080,2080,0
20240108,113300,1670625,2080,2080,2080,2080,0
20240108,113200,1670625,2080,2080,2080,2080,0
20240108,113100,1670625,2080,2080,2080,2080,0
20240108,113000,1670625,2080,2080,2080,2080,0
20240108,112900,1670625,2080,2080,2080,2080,0
20240108,112800,1670625,2080,2080,2080,2080,0
20240108,112700,1670625,2080,2080,2080,2080,0
20240108,112600,1670625,2080,2080,2080,2080,0
20240108,112500,1670625,2080,2080,2080,2080,0
20240108,112400,1670625,2080,2080,2080,2080,0
20240108,112300,1670625,2080,2080,2080,2080,0
20240108,112200,1670625,2080,2080,2080,2080,0
20240108,112100,1670625,2080,2080,2080,2080,0
20240108,112000,1670625,2080,2080,2080,2080,0
20240108,111900,1670625,2080,2080,2080,2080,0
20240108,111800,1670625,2080,2080,2080,2080,0
20240108,111700,1670625,2080,2080,2080,2080,0
20240108,111600,1670625,2080,2080,2080,2080,0
20240108,111500,1670625,2080,2080,2080,2080,0
20240108,111400,1670625,2080,2080,2080,2080,0
20240108,111300,1670625,2080,2080,2080,2080,0
20240108,111200,1670625,2080,2080,2080,2080,0
20240108,111100,1670625,2080,2080,2080,2080,0
20240108,111000,1670625,2080,2080,2080,2080,0
20240108,110900,1670625,2080,2080,2080,2080,0
20240108,110800,1670625,2080,2080,2080,2080,0
20240108,110700,1670625,2080,2080,2080,2080,0
20240108,110600,1670625,2080,2080,2080,2080,0
20240108,110500,1670625,2080,2080,2080,2080,0
20240108,110400,1670625,2080,2080,2080,2080,0
20240108,110300,1670625,2080,2080,2080,2080,0
20240108,110200,1670625,2080,2080,2080,2080,0
20240108,110100,1670625,2080,2080,2080,2080,0
20240108,110000,1670625,2080,2080,2080,2080,0
20240108,105900,1670625,2080,2080,2080,2080,0
20240108,105800,1670625,2080,2080,2080,2080,0
20240108,105700,1670625,2080,2080,2080,2080,0
20240108,105600,1670625,2080,2080,2080,2080,0
20240108,105500,1670625,2080,2080,2080,2080,0
20240108,105400,1670625,2080,2080,2080,2080,0
20240108,105300,1670625,2080,2080,2080,2080,0
20240108,105200,1670625,2080,2080,2080,2080,0
20240108,105100,1670625,2080,2080,2080,2080,0
20240108,105000,1670625,2080,2080,2080,2080,0
20240108,104900,1670625,2080,2080,2080,2080,0
20240108,104800,1670625,2080,2080,2080,2080,0
20240108,104700,1670625,2080,2080,2080,2080,0
20240108,104600,1670625,2080,2080,2080,2080,0
20240108,104500,1670625,2080,2080,2080,2080,100
20240108,104400,1462625,2080,2080,2080,2080,0
20240108,104300,1462625,2080,2080,2080,2080,0
20240108,104200,1462625,2080,2080,2080,2080,0
20240108,104100,1462625,2080,2080,2080,2080,0
20240108,104000,1462625,2080,2080,2080,2080,0
20240108,103900,1462625,2080,2080,2080,2080,0
20240108,103800,1462625,2080,2080,2080,2080,0
20240108,103700,1462625,2080,2080,2080,2080,0
20240108,103600,1462625,2080,2080,2080,2080,0
20240108,103500,1462625,2080,2080,2080,2080,0
20240108,103400,1462625,2080,2080,2080,2080,0
20240108,103300,1462625,2080,2080,2080,2080,0
20240108,103200,1462625,2080,2080,2080,2080,0
20240108,103100,1462625,2080,2080,2080,2080,0
20240108,103000,1462625,2080,2080,2080,2080,0
20240108,102900,1462625,2080,2080,2080,2080,0
20240108,102800,1462625,2080,2080,2080,2080,0
20240108,102700,1462625,2080,2080,2080,2080,0
20240108,102600,1462625,2080,2080,2080,2080,0
20240108,102500,1462625,2080,2080,2080,2080,0
20240108,102400,1462625,2080,2080,2080,2080,0
20240108,102300,1462625,2080,2080,2080,2080,0
20240108,102200,1462625,2080,2080,2080,2080,0
20240108,102100,1462625,2080,2080,2080,2080,0
20240108,102000,1462625,2080,2080,2080,2080,0
20240108,101900,1462625,2080,2080,2080,2080,0
20240108,101800,1462625,2080,2080,2080,2080,0
20240108,101700,1462625,2080,2080,2080,2080,0
20240108,101600,1462625,2080,2080,2080,2080,0
20240108,101500,1462625,2080,2080,2080,2080,0
20240108,101400,1462625,2080,2080,2080,2080,0
20240108,101300,1462625,2080,2080,2080,2080,0
20240108,101200,1462625,2080,2080,2080,2080,0
20240108,101100,1462625,2080,2080,2080,2080,0
20240108,101000,1462625,2080,2080,2080,2080,0
20240108,100900,1462625,2080,2080,2080,2080,0
20240108,100800,1462625,2080,2080,2080,2080,0
20240108,100700,1462625,2080,2080,2080,2080,0
20240108,100600,1462625,2080,2080,2080,2080,0
20240108,100500,1462625,2080,2080,2080,2080,0
20240108,100400,1462625,2080,2080,2080,2080,0
20240108,100300,1462625,2080,2080,2080,2080,0
20240108,100200,1462625,2080,2080,2080,2080,0
20240108,100100,1462625,2080,2080,2080,2080,0
20240108,100000,1462625,2080,2080,2080,2080,0
20240108,095900,1462625,2080,2080,2080,2080,0
20240108,095800,1462625,2080,2080,2080,2080,0
20240108,095700,1462625,2080,2080,2080,2080,0
20240108,095600,1462625,2080,2080,2080,2080,0
20240108,095500,1462625,2080,2080,2080,2080,0
20240108,095400,1462625,2080,2080,2080,2080,0
20240108,095300,1462625,2080,2080,2080,2080,0
20240108,095200,1462625,2080,2080,2080,2080,0
20240108,095100,1462625,2080,2080,2080,2080,0
20240108,095000,1462625,2080,2080,2080,2080,0
20240108,094900,1462625,2080,2080,2080,2080,0
20240108,094800,1462625,2080,2080,2080,2080,0
20240108,094700,1462625,2080,2080,2080,2080,0
20240108,094600,1462625,2080,2080,2080,2080,0
20240108,094500,1462625,2080,2080,2080,2080,0
20240108,094400,1462625,2080,2080,2080,2080,1
20240108,094300,1460545,2100,2100,2100,2100,0
20240108,094200,1460545,2100,2100,2100,2100,0
20240108,094100,1460545,2100,2100,2100,2100,0
20240108,094000,1460545,2100,2100,2100,2100,0
20240108,093900,1460545,2100,2100,2100,2100,0
20240108,093800,1460545,2100,2100,2100,2100,0
20240108,093700,1460545,2100,2100,2100,2100,0
20240108,093600,1460545,2100,2100,2100,2100,0
20240108,093500,1460545,2100,2100,2100,2100,0
20240108,093400,1460545,2100,2100,2100,2100,0
20240108,093300,1460545,2100,2100,2100,2100,250
20240108,093200,935545,2065,2065,2065,2065,0
20240108,093100,935545,2065,2065,2065,2065,0
20240108,093000,935545,2065,2065,2065,2065,0
20240108,092900,935545,2065,2065,2065,2065,0
20240108,092800,935545,2065,2065,2065,2065,0
20240108,092700,935545,2065,2065,2065,2065,0
20240108,092600,935545,2065,2065,2065,2065,0
20240108,092500,935545,2065,2065,2065,2065,0
20240108,092400,935545,2065,2065,2065,2065,0
20240108,092300,935545,2065,2065,2065,2065,0
20240108,092200,935545,2065,2065,2065,2065,0
20240108,092100,935545,2065,2065,2065,2065,0
20240108,092000,935545,2065,2065,2065,2065,0
20240108,091900,935545,2065,2065,2065,2065,0
20240108,091800,935545,2065,2065,2065,2065,0
20240108,091700,935545,2065,2065,2065,2065,0
20240108,091600,935545,2065,2065,2065,2065,0
20240108,091500,935545,2065,2065,2065,2065,0
20240108,091400,935545,2065,2065,2065,2065,0
20240108,091300,935545,2065,2070,2070,2065,453
20240108,091200,0,2090,2090,2090,2090,0
20240108,091100,0,2090,2090,2090,2090,0
20240108,091000,0,2090,2090,2090,2090,0
20240108,090900,0,2090,2090,2090,2090,0
20240108,090800,0,2090,2090,2090,2090,0
20240108,090700,0,2090,2090,2090,2090,0
20240108,090600,0,2090,2090,2090,2090,0
20240108,090500,0,2090,2090,2090,2090,0
20240108,090400,0,2090,2090,2090,2090,0
20240108,090300,0,2090,2090,2090,2090,0
20240108,090200,0,2090,2090,2090,2090,0
20240108,090100,0,2090,2090,2090,2090,0
20240108,090000,0,2090,2090,2090,2090,0