KissMeData/439730/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,213800,13184020,2370,2370,2370,2370,1281
20240108,213700,13184020,2370,2370,2370,2370,0
20240108,213600,13184020,2370,2370,2370,2370,0
20240108,213500,13184020,2370,2370,2370,2370,0
20240108,213400,13184020,2370,2370,2370,2370,0
20240108,213300,13184020,2370,2370,2370,2370,0
20240108,213200,13184020,2370,2370,2370,2370,0
20240108,213100,13184020,2370,2370,2370,2370,0
20240108,213000,13184020,2370,2370,2370,2370,0
20240108,212900,13184020,2370,2370,2370,2370,0
20240108,212800,13184020,2370,2370,2370,2370,0
20240108,212700,13184020,2370,2370,2370,2370,0
20240108,212600,13184020,2370,2370,2370,2370,0
20240108,212500,13184020,2370,2370,2370,2370,0
20240108,212400,13184020,2370,2370,2370,2370,0
20240108,212300,13184020,2370,2370,2370,2370,0
20240108,212200,13184020,2370,2370,2370,2370,0
20240108,212100,13184020,2370,2370,2370,2370,0
20240108,212000,13184020,2370,2370,2370,2370,0
20240108,211900,13184020,2370,2370,2370,2370,0
20240108,211800,13184020,2370,2370,2370,2370,0
20240108,211700,13184020,2370,2370,2370,2370,0
20240108,211600,13184020,2370,2370,2370,2370,0
20240108,211500,13184020,2370,2370,2370,2370,0
20240108,211400,13184020,2370,2370,2370,2370,0
20240108,211300,13184020,2370,2370,2370,2370,0
20240108,211200,13184020,2370,2370,2370,2370,0
20240108,211100,13184020,2370,2370,2370,2370,0
20240108,211000,13184020,2370,2370,2370,2370,0
20240108,210900,13184020,2370,2370,2370,2370,0
20240108,210800,13184020,2370,2370,2370,2370,1281
20240108,210700,13184020,2370,2370,2370,2370,0
20240108,210600,13184020,2370,2370,2370,2370,0
20240108,210500,13184020,2370,2370,2370,2370,0
20240108,210400,13184020,2370,2370,2370,2370,0
20240108,210300,13184020,2370,2370,2370,2370,0
20240108,210200,13184020,2370,2370,2370,2370,0
20240108,210100,13184020,2370,2370,2370,2370,0
20240108,210000,13184020,2370,2370,2370,2370,0
20240108,205900,13184020,2370,2370,2370,2370,0
20240108,205800,13184020,2370,2370,2370,2370,0
20240108,205700,13184020,2370,2370,2370,2370,0
20240108,205600,13184020,2370,2370,2370,2370,0
20240108,205500,13184020,2370,2370,2370,2370,0
20240108,205400,13184020,2370,2370,2370,2370,0
20240108,205300,13184020,2370,2370,2370,2370,0
20240108,205200,13184020,2370,2370,2370,2370,0
20240108,205100,13184020,2370,2370,2370,2370,0
20240108,205000,13184020,2370,2370,2370,2370,0
20240108,204900,13184020,2370,2370,2370,2370,0
20240108,204800,13184020,2370,2370,2370,2370,0
20240108,204700,13184020,2370,2370,2370,2370,0
20240108,204600,13184020,2370,2370,2370,2370,0
20240108,204500,13184020,2370,2370,2370,2370,0
20240108,204400,13184020,2370,2370,2370,2370,0
20240108,204300,13184020,2370,2370,2370,2370,0
20240108,204200,13184020,2370,2370,2370,2370,0
20240108,204100,13184020,2370,2370,2370,2370,0
20240108,204000,13184020,2370,2370,2370,2370,0
20240108,203900,13184020,2370,2370,2370,2370,0
20240108,203800,13184020,2370,2370,2370,2370,1281
20240108,203700,13184020,2370,2370,2370,2370,0
20240108,203600,13184020,2370,2370,2370,2370,0
20240108,203500,13184020,2370,2370,2370,2370,0
20240108,203400,13184020,2370,2370,2370,2370,0
20240108,203300,13184020,2370,2370,2370,2370,0
20240108,203200,13184020,2370,2370,2370,2370,0
20240108,203100,13184020,2370,2370,2370,2370,0
20240108,203000,13184020,2370,2370,2370,2370,0
20240108,202900,13184020,2370,2370,2370,2370,0
20240108,202800,13184020,2370,2370,2370,2370,0
20240108,202700,13184020,2370,2370,2370,2370,0
20240108,202600,13184020,2370,2370,2370,2370,0
20240108,202500,13184020,2370,2370,2370,2370,0
20240108,202400,13184020,2370,2370,2370,2370,0
20240108,202300,13184020,2370,2370,2370,2370,0
20240108,202200,13184020,2370,2370,2370,2370,0
20240108,202100,13184020,2370,2370,2370,2370,0
20240108,202000,13184020,2370,2370,2370,2370,0
20240108,201900,13184020,2370,2370,2370,2370,0
20240108,201800,13184020,2370,2370,2370,2370,0
20240108,201700,13184020,2370,2370,2370,2370,0
20240108,201600,13184020,2370,2370,2370,2370,0
20240108,201500,13184020,2370,2370,2370,2370,0
20240108,201400,13184020,2370,2370,2370,2370,0
20240108,201300,13184020,2370,2370,2370,2370,0
20240108,201200,13184020,2370,2370,2370,2370,0
20240108,201100,13184020,2370,2370,2370,2370,0
20240108,201000,13184020,2370,2370,2370,2370,0
20240108,200900,13184020,2370,2370,2370,2370,0
20240108,200800,13184020,2370,2370,2370,2370,1281
20240108,200700,13184020,2370,2370,2370,2370,0
20240108,200600,13184020,2370,2370,2370,2370,0
20240108,200500,13184020,2370,2370,2370,2370,0
20240108,200400,13184020,2370,2370,2370,2370,0
20240108,200300,13184020,2370,2370,2370,2370,0
20240108,200200,13184020,2370,2370,2370,2370,0
20240108,200100,13184020,2370,2370,2370,2370,0
20240108,200000,13184020,2370,2370,2370,2370,0
20240108,195900,13184020,2370,2370,2370,2370,0
20240108,195800,13184020,2370,2370,2370,2370,0
20240108,195700,13184020,2370,2370,2370,2370,0
20240108,195600,13184020,2370,2370,2370,2370,0
20240108,195500,13184020,2370,2370,2370,2370,0
20240108,195400,13184020,2370,2370,2370,2370,0
20240108,195300,13184020,2370,2370,2370,2370,0
20240108,195200,13184020,2370,2370,2370,2370,0
20240108,195100,13184020,2370,2370,2370,2370,0
20240108,195000,13184020,2370,2370,2370,2370,0
20240108,194900,13184020,2370,2370,2370,2370,0
20240108,194800,13184020,2370,2370,2370,2370,0
20240108,194700,13184020,2370,2370,2370,2370,0
20240108,194600,13184020,2370,2370,2370,2370,0
20240108,194500,13184020,2370,2370,2370,2370,0
20240108,194400,13184020,2370,2370,2370,2370,0
20240108,194300,13184020,2370,2370,2370,2370,0
20240108,194200,13184020,2370,2370,2370,2370,0
20240108,194100,13184020,2370,2370,2370,2370,0
20240108,194000,13184020,2370,2370,2370,2370,0
20240108,193900,13184020,2370,2370,2370,2370,0
20240108,193800,13184020,2370,2370,2370,2370,1281
20240108,193700,13184020,2370,2370,2370,2370,0
20240108,193600,13184020,2370,2370,2370,2370,0
20240108,193500,13184020,2370,2370,2370,2370,0
20240108,193400,13184020,2370,2370,2370,2370,0
20240108,193300,13184020,2370,2370,2370,2370,0
20240108,193200,13184020,2370,2370,2370,2370,0
20240108,193100,13184020,2370,2370,2370,2370,0
20240108,193000,13184020,2370,2370,2370,2370,0
20240108,192900,13184020,2370,2370,2370,2370,0
20240108,192800,13184020,2370,2370,2370,2370,0
20240108,192700,13184020,2370,2370,2370,2370,0
20240108,192600,13184020,2370,2370,2370,2370,0
20240108,192500,13184020,2370,2370,2370,2370,0
20240108,192400,13184020,2370,2370,2370,2370,0
20240108,192300,13184020,2370,2370,2370,2370,0
20240108,192200,13184020,2370,2370,2370,2370,0
20240108,192100,13184020,2370,2370,2370,2370,0
20240108,192000,13184020,2370,2370,2370,2370,0
20240108,191900,13184020,2370,2370,2370,2370,0
20240108,191800,13184020,2370,2370,2370,2370,0
20240108,191700,13184020,2370,2370,2370,2370,0
20240108,191600,13184020,2370,2370,2370,2370,0
20240108,191500,13184020,2370,2370,2370,2370,0
20240108,191400,13184020,2370,2370,2370,2370,0
20240108,191300,13184020,2370,2370,2370,2370,0
20240108,191200,13184020,2370,2370,2370,2370,0
20240108,191100,13184020,2370,2370,2370,2370,0
20240108,191000,13184020,2370,2370,2370,2370,0
20240108,190900,13184020,2370,2370,2370,2370,0
20240108,190800,13184020,2370,2370,2370,2370,1281
20240108,190700,13184020,2370,2370,2370,2370,0
20240108,190600,13184020,2370,2370,2370,2370,0
20240108,190500,13184020,2370,2370,2370,2370,0
20240108,190400,13184020,2370,2370,2370,2370,0
20240108,190300,13184020,2370,2370,2370,2370,0
20240108,190200,13184020,2370,2370,2370,2370,0
20240108,190100,13184020,2370,2370,2370,2370,0
20240108,190000,13184020,2370,2370,2370,2370,0
20240108,185900,13184020,2370,2370,2370,2370,0
20240108,185800,13184020,2370,2370,2370,2370,0
20240108,185700,13184020,2370,2370,2370,2370,0
20240108,185600,13184020,2370,2370,2370,2370,0
20240108,185500,13184020,2370,2370,2370,2370,0
20240108,185400,13184020,2370,2370,2370,2370,0
20240108,185300,13184020,2370,2370,2370,2370,0
20240108,185200,13184020,2370,2370,2370,2370,0
20240108,185100,13184020,2370,2370,2370,2370,0
20240108,185000,13184020,2370,2370,2370,2370,0
20240108,184900,13184020,2370,2370,2370,2370,0
20240108,184800,13184020,2370,2370,2370,2370,0
20240108,184700,13184020,2370,2370,2370,2370,0
20240108,184600,13184020,2370,2370,2370,2370,0
20240108,184500,13184020,2370,2370,2370,2370,0
20240108,184400,13184020,2370,2370,2370,2370,0
20240108,184300,13184020,2370,2370,2370,2370,0
20240108,184200,13184020,2370,2370,2370,2370,0
20240108,184100,13184020,2370,2370,2370,2370,0
20240108,184000,13184020,2370,2370,2370,2370,0
20240108,183900,13184020,2370,2370,2370,2370,0
20240108,183800,13184020,2370,2370,2370,2370,1281
20240108,183700,13184020,2370,2370,2370,2370,0
20240108,183600,13184020,2370,2370,2370,2370,0
20240108,183500,13184020,2370,2370,2370,2370,0
20240108,183400,13184020,2370,2370,2370,2370,0
20240108,183300,13184020,2370,2370,2370,2370,0
20240108,183200,13184020,2370,2370,2370,2370,0
20240108,183100,13184020,2370,2370,2370,2370,0
20240108,183000,13184020,2370,2370,2370,2370,0
20240108,182900,13184020,2370,2370,2370,2370,0
20240108,182800,13184020,2370,2370,2370,2370,0
20240108,182700,13184020,2370,2370,2370,2370,0
20240108,182600,13184020,2370,2370,2370,2370,0
20240108,182500,13184020,2370,2370,2370,2370,0
20240108,182400,13184020,2370,2370,2370,2370,0
20240108,182300,13184020,2370,2370,2370,2370,0
20240108,182200,13184020,2370,2370,2370,2370,0
20240108,182100,13184020,2370,2370,2370,2370,0
20240108,182000,13184020,2370,2370,2370,2370,0
20240108,181900,13184020,2370,2370,2370,2370,0
20240108,181800,13184020,2370,2370,2370,2370,0
20240108,181700,13184020,2370,2370,2370,2370,0
20240108,181600,13184020,2370,2370,2370,2370,0
20240108,181500,13184020,2370,2370,2370,2370,0
20240108,181400,13184020,2370,2370,2370,2370,0
20240108,181300,13184020,2370,2370,2370,2370,0
20240108,181200,13184020,2370,2370,2370,2370,0
20240108,181100,13184020,2370,2370,2370,2370,0
20240108,181000,13184020,2370,2370,2370,2370,0
20240108,180900,13184020,2370,2370,2370,2370,0
20240108,180800,13184020,2370,2370,2370,2370,1281
20240108,180700,13184020,2370,2370,2370,2370,0
20240108,180600,13184020,2370,2370,2370,2370,0
20240108,180500,13184020,2370,2370,2370,2370,0
20240108,180400,13184020,2370,2370,2370,2370,0
20240108,180300,13184020,2370,2370,2370,2370,0
20240108,180200,13184020,2370,2370,2370,2370,0
20240108,180100,13184020,2370,2370,2370,2370,0
20240108,180000,13184020,2370,2370,2370,2370,0
20240108,175900,13184020,2370,2370,2370,2370,0
20240108,175800,13184020,2370,2370,2370,2370,0
20240108,175700,13184020,2370,2370,2370,2370,0
20240108,175600,13184020,2370,2370,2370,2370,0
20240108,175500,13184020,2370,2370,2370,2370,0
20240108,175400,13184020,2370,2370,2370,2370,0
20240108,175300,13184020,2370,2370,2370,2370,0
20240108,175200,13184020,2370,2370,2370,2370,0
20240108,175100,13184020,2370,2370,2370,2370,0
20240108,175000,13184020,2370,2370,2370,2370,0
20240108,174900,13184020,2370,2370,2370,2370,0
20240108,174800,13184020,2370,2370,2370,2370,0
20240108,174700,13184020,2370,2370,2370,2370,0
20240108,174600,13184020,2370,2370,2370,2370,0
20240108,174500,13184020,2370,2370,2370,2370,0
20240108,174400,13184020,2370,2370,2370,2370,0
20240108,174300,13184020,2370,2370,2370,2370,0
20240108,174200,13184020,2370,2370,2370,2370,0
20240108,174100,13184020,2370,2370,2370,2370,0
20240108,174000,13184020,2370,2370,2370,2370,0
20240108,173900,13184020,2370,2370,2370,2370,0
20240108,173800,13184020,2370,2370,2370,2370,1281
20240108,173700,13184020,2370,2370,2370,2370,0
20240108,173600,13184020,2370,2370,2370,2370,0
20240108,173500,13184020,2370,2370,2370,2370,0
20240108,173400,13184020,2370,2370,2370,2370,0
20240108,173300,13184020,2370,2370,2370,2370,0
20240108,173200,13184020,2370,2370,2370,2370,0
20240108,173100,13184020,2370,2370,2370,2370,0
20240108,173000,13184020,2370,2370,2370,2370,0
20240108,172900,13184020,2370,2370,2370,2370,0
20240108,172800,13184020,2370,2370,2370,2370,0
20240108,172700,13184020,2370,2370,2370,2370,0
20240108,172600,13184020,2370,2370,2370,2370,0
20240108,172500,13184020,2370,2370,2370,2370,0
20240108,172400,13184020,2370,2370,2370,2370,0
20240108,172300,13184020,2370,2370,2370,2370,0
20240108,172200,13184020,2370,2370,2370,2370,0
20240108,172100,13184020,2370,2370,2370,2370,0
20240108,172000,13184020,2370,2370,2370,2370,0
20240108,171900,13184020,2370,2370,2370,2370,0
20240108,171800,13184020,2370,2370,2370,2370,0
20240108,171700,13184020,2370,2370,2370,2370,0
20240108,171600,13184020,2370,2370,2370,2370,0
20240108,171500,13184020,2370,2370,2370,2370,0
20240108,171400,13184020,2370,2370,2370,2370,0
20240108,171300,13184020,2370,2370,2370,2370,0
20240108,171200,13184020,2370,2370,2370,2370,0
20240108,171100,13184020,2370,2370,2370,2370,0
20240108,171000,13184020,2370,2370,2370,2370,0
20240108,170900,13184020,2370,2370,2370,2370,0
20240108,170800,13184020,2370,2370,2370,2370,1281
20240108,170700,13184020,2370,2370,2370,2370,0
20240108,170600,13184020,2370,2370,2370,2370,0
20240108,170500,13184020,2370,2370,2370,2370,0
20240108,170400,13184020,2370,2370,2370,2370,0
20240108,170300,13184020,2370,2370,2370,2370,0
20240108,170200,13184020,2370,2370,2370,2370,0
20240108,170100,13184020,2370,2370,2370,2370,0
20240108,170000,13184020,2370,2370,2370,2370,0
20240108,165900,13184020,2370,2370,2370,2370,0
20240108,165800,13184020,2370,2370,2370,2370,0
20240108,165700,13184020,2370,2370,2370,2370,0
20240108,165600,13184020,2370,2370,2370,2370,0
20240108,165500,13184020,2370,2370,2370,2370,0
20240108,165400,13184020,2370,2370,2370,2370,0
20240108,165300,13184020,2370,2370,2370,2370,0
20240108,165200,13184020,2370,2370,2370,2370,0
20240108,165100,13184020,2370,2370,2370,2370,0
20240108,165000,13184020,2370,2370,2370,2370,0
20240108,164900,13184020,2370,2370,2370,2370,0
20240108,164800,13184020,2370,2370,2370,2370,0
20240108,164700,13184020,2370,2370,2370,2370,0
20240108,164600,13184020,2370,2370,2370,2370,0
20240108,164500,13184020,2370,2370,2370,2370,0
20240108,164400,13184020,2370,2370,2370,2370,0
20240108,164300,13184020,2370,2370,2370,2370,0
20240108,164200,13184020,2370,2370,2370,2370,0
20240108,164100,13184020,2370,2370,2370,2370,0
20240108,164000,13184020,2370,2370,2370,2370,0
20240108,163900,13184020,2370,2370,2370,2370,0
20240108,163800,13184020,2370,2370,2370,2370,1281
20240108,163700,13184020,2370,2370,2370,2370,0
20240108,163600,13184020,2370,2370,2370,2370,0
20240108,163500,13184020,2370,2370,2370,2370,0
20240108,163400,13184020,2370,2370,2370,2370,0
20240108,163300,13184020,2370,2370,2370,2370,0
20240108,163200,13184020,2370,2370,2370,2370,0
20240108,163100,13184020,2370,2370,2370,2370,0
20240108,163000,13184020,2370,2370,2370,2370,0
20240108,162900,13184020,2370,2370,2370,2370,0
20240108,162800,13184020,2370,2370,2370,2370,0
20240108,162700,13184020,2370,2370,2370,2370,0
20240108,162600,13184020,2370,2370,2370,2370,0
20240108,162500,13184020,2370,2370,2370,2370,0
20240108,162400,13184020,2370,2370,2370,2370,0
20240108,162300,13184020,2370,2370,2370,2370,0
20240108,162200,13184020,2370,2370,2370,2370,0
20240108,162100,13184020,2370,2370,2370,2370,0
20240108,162000,13184020,2370,2370,2370,2370,0
20240108,161900,13184020,2370,2370,2370,2370,0
20240108,161800,13184020,2370,2370,2370,2370,0
20240108,161700,13184020,2370,2370,2370,2370,0
20240108,161600,13184020,2370,2370,2370,2370,0
20240108,161500,13184020,2370,2370,2370,2370,0
20240108,161400,13184020,2370,2370,2370,2370,0
20240108,161300,13184020,2370,2370,2370,2370,0
20240108,161200,13184020,2370,2370,2370,2370,0
20240108,161100,13184020,2370,2370,2370,2370,0
20240108,161000,13184020,2370,2370,2370,2370,0
20240108,160900,13184020,2370,2370,2370,2370,0
20240108,160800,13184020,2370,2370,2370,2370,1281
20240108,160700,13184020,2370,2370,2370,2370,0
20240108,160600,13184020,2370,2370,2370,2370,0
20240108,160500,13184020,2370,2370,2370,2370,0
20240108,160400,13184020,2370,2370,2370,2370,0
20240108,160300,13184020,2370,2370,2370,2370,0
20240108,160200,13184020,2370,2370,2370,2370,0
20240108,160100,13184020,2370,2370,2370,2370,0
20240108,160000,13184020,2370,2370,2370,2370,0
20240108,155900,13184020,2370,2370,2370,2370,0
20240108,155800,13184020,2370,2370,2370,2370,0
20240108,155700,13184020,2370,2370,2370,2370,0
20240108,155600,13184020,2370,2370,2370,2370,0
20240108,155500,13184020,2370,2370,2370,2370,0
20240108,155400,13184020,2370,2370,2370,2370,0
20240108,155300,13184020,2370,2370,2370,2370,0
20240108,155200,13184020,2370,2370,2370,2370,0
20240108,155100,13184020,2370,2370,2370,2370,0
20240108,155000,13184020,2370,2370,2370,2370,0
20240108,154900,13184020,2370,2370,2370,2370,0
20240108,154800,13184020,2370,2370,2370,2370,0
20240108,154700,13184020,2370,2370,2370,2370,0
20240108,154600,13184020,2370,2370,2370,2370,0
20240108,154500,13184020,2370,2370,2370,2370,0
20240108,154400,13184020,2370,2370,2370,2370,0
20240108,154300,13184020,2370,2370,2370,2370,0
20240108,154200,13184020,2370,2370,2370,2370,0
20240108,154100,13184020,2370,2370,2370,2370,0
20240108,154000,13184020,2370,2370,2370,2370,0
20240108,153900,13184020,2370,2370,2370,2370,0
20240108,153800,13184020,2370,2370,2370,2370,1281
20240108,153700,13184020,2370,2370,2370,2370,0
20240108,153600,13184020,2370,2370,2370,2370,0
20240108,153500,13184020,2370,2370,2370,2370,0
20240108,153400,13184020,2370,2370,2370,2370,0
20240108,153300,13184020,2370,2370,2370,2370,0
20240108,153200,13184020,2370,2370,2370,2370,0
20240108,153100,13184020,2370,2370,2370,2370,0
20240108,153000,13184020,2370,2370,2370,2370,1281
20240108,152900,10148050,2425,2425,2425,2425,0
20240108,152800,10148050,2425,2425,2425,2425,0
20240108,152700,10148050,2425,2425,2425,2425,0
20240108,152600,10148050,2425,2425,2425,2425,0
20240108,152500,10148050,2425,2425,2425,2425,0
20240108,152400,10148050,2425,2425,2425,2425,0
20240108,152300,10148050,2425,2425,2425,2425,0
20240108,152200,10148050,2425,2425,2425,2425,0
20240108,152100,10148050,2425,2425,2425,2425,0
20240108,152000,10148050,2425,2425,2425,2425,0
20240108,151900,10148050,2425,2420,2425,2415,94
20240108,151800,9920745,2425,2420,2425,2420,2
20240108,151700,9915900,2425,2425,2425,2425,0
20240108,151600,9915900,2425,2425,2425,2425,0
20240108,151500,9915900,2425,2425,2425,2425,0
20240108,151400,9915900,2425,2425,2425,2425,0
20240108,151300,9915900,2425,2425,2425,2425,0
20240108,151200,9915900,2425,2425,2425,2425,0
20240108,151100,9915900,2425,2425,2425,2425,0
20240108,151000,9915900,2425,2425,2425,2425,0
20240108,150900,9915900,2425,2425,2425,2425,0
20240108,150800,9915900,2425,2400,2425,2400,2
20240108,150700,9911075,2425,2425,2425,2425,0
20240108,150600,9911075,2425,2425,2425,2425,0
20240108,150500,9911075,2425,2425,2425,2425,0
20240108,150400,9911075,2425,2425,2425,2425,0
20240108,150300,9911075,2425,2425,2425,2425,0
20240108,150200,9911075,2425,2425,2425,2425,0
20240108,150100,9911075,2425,2425,2425,2425,0
20240108,150000,9911075,2425,2425,2425,2425,0
20240108,145900,9911075,2425,2425,2425,2425,0
20240108,145800,9911075,2425,2425,2425,2425,0
20240108,145700,9911075,2425,2425,2425,2425,0
20240108,145600,9911075,2425,2425,2425,2425,0
20240108,145500,9911075,2425,2425,2425,2425,0
20240108,145400,9911075,2425,2425,2425,2425,0
20240108,145300,9911075,2425,2425,2425,2425,0
20240108,145200,9911075,2425,2425,2425,2425,0
20240108,145100,9911075,2425,2425,2425,2425,0
20240108,145000,9911075,2425,2425,2425,2425,0
20240108,144900,9911075,2425,2425,2425,2425,0
20240108,144800,9911075,2425,2425,2425,2425,0
20240108,144700,9911075,2425,2425,2425,2425,0
20240108,144600,9911075,2425,2425,2425,2425,0
20240108,144500,9911075,2425,2425,2425,2425,0
20240108,144400,9911075,2425,2425,2425,2425,0
20240108,144300,9911075,2425,2425,2425,2425,0
20240108,144200,9911075,2425,2425,2425,2425,0
20240108,144100,9911075,2425,2425,2425,2425,0
20240108,144000,9911075,2425,2425,2425,2425,0
20240108,143900,9911075,2425,2425,2425,2425,0
20240108,143800,9911075,2425,2425,2425,2425,0
20240108,143700,9911075,2425,2425,2425,2425,0
20240108,143600,9911075,2425,2425,2425,2425,0
20240108,143500,9911075,2425,2425,2425,2425,0
20240108,143400,9911075,2425,2425,2425,2425,0
20240108,143300,9911075,2425,2425,2425,2425,0
20240108,143200,9911075,2425,2425,2425,2425,0
20240108,143100,9911075,2425,2425,2425,2425,0
20240108,143000,9911075,2425,2425,2425,2425,0
20240108,142900,9911075,2425,2425,2425,2425,0
20240108,142800,9911075,2425,2425,2425,2425,0
20240108,142700,9911075,2425,2425,2425,2425,0
20240108,142600,9911075,2425,2425,2425,2425,0
20240108,142500,9911075,2425,2425,2425,2425,0
20240108,142400,9911075,2425,2425,2425,2425,0
20240108,142300,9911075,2425,2425,2425,2425,0
20240108,142200,9911075,2425,2425,2425,2425,0
20240108,142100,9911075,2425,2425,2425,2425,0
20240108,142000,9911075,2425,2425,2425,2425,0
20240108,141900,9911075,2425,2425,2425,2425,0
20240108,141800,9911075,2425,2425,2425,2425,0
20240108,141700,9911075,2425,2425,2425,2425,0
20240108,141600,9911075,2425,2425,2425,2425,0
20240108,141500,9911075,2425,2425,2425,2425,0
20240108,141400,9911075,2425,2425,2425,2425,0
20240108,141300,9911075,2425,2425,2425,2425,0
20240108,141200,9911075,2425,2425,2425,2425,0
20240108,141100,9911075,2425,2425,2425,2425,0
20240108,141000,9911075,2425,2425,2425,2425,0
20240108,140900,9911075,2425,2425,2425,2425,0
20240108,140800,9911075,2425,2425,2425,2425,0
20240108,140700,9911075,2425,2425,2425,2425,1
20240108,140600,9908650,2395,2395,2395,2395,0
20240108,140500,9908650,2395,2395,2395,2395,0
20240108,140400,9908650,2395,2395,2395,2395,0
20240108,140300,9908650,2395,2395,2395,2395,0
20240108,140200,9908650,2395,2395,2395,2395,0
20240108,140100,9908650,2395,2395,2395,2395,0
20240108,140000,9908650,2395,2395,2395,2395,0
20240108,135900,9908650,2395,2395,2395,2395,100
20240108,135800,9669150,2395,2395,2395,2395,0
20240108,135700,9669150,2395,2395,2395,2395,0
20240108,135600,9669150,2395,2395,2395,2395,0
20240108,135500,9669150,2395,2395,2395,2395,65
20240108,135400,9513475,2400,2400,2400,2400,0
20240108,135300,9513475,2400,2400,2400,2400,0
20240108,135200,9513475,2400,2400,2400,2400,0
20240108,135100,9513475,2400,2400,2400,2400,0
20240108,135000,9513475,2400,2400,2400,2400,0
20240108,134900,9513475,2400,2400,2400,2400,0
20240108,134800,9513475,2400,2400,2400,2400,0
20240108,134700,9513475,2400,2400,2400,2400,0
20240108,134600,9513475,2400,2400,2400,2400,0
20240108,134500,9513475,2400,2400,2400,2400,0
20240108,134400,9513475,2400,2400,2400,2400,0
20240108,134300,9513475,2400,2400,2400,2400,0
20240108,134200,9513475,2400,2400,2400,2400,0
20240108,134100,9513475,2400,2400,2400,2400,0
20240108,134000,9513475,2400,2400,2400,2400,0
20240108,133900,9513475,2400,2400,2400,2400,0
20240108,133800,9513475,2400,2400,2400,2400,0
20240108,133700,9513475,2400,2400,2400,2400,0
20240108,133600,9513475,2400,2400,2400,2400,0
20240108,133500,9513475,2400,2400,2400,2400,0
20240108,133400,9513475,2400,2400,2400,2400,0
20240108,133300,9513475,2400,2400,2400,2400,0
20240108,133200,9513475,2400,2400,2400,2400,0
20240108,133100,9513475,2400,2400,2400,2400,0
20240108,133000,9513475,2400,2400,2400,2400,500
20240108,132900,8313475,2400,2400,2400,2400,0
20240108,132800,8313475,2400,2400,2400,2400,0
20240108,132700,8313475,2400,2400,2400,2400,0
20240108,132600,8313475,2400,2400,2400,2400,0
20240108,132500,8313475,2400,2400,2400,2400,0
20240108,132400,8313475,2400,2400,2400,2400,0
20240108,132300,8313475,2400,2400,2400,2400,0
20240108,132200,8313475,2400,2400,2400,2400,0
20240108,132100,8313475,2400,2400,2400,2400,0
20240108,132000,8313475,2400,2400,2400,2400,400
20240108,131900,7353475,2395,2395,2395,2395,0
20240108,131800,7353475,2395,2395,2395,2395,0
20240108,131700,7353475,2395,2395,2395,2395,0
20240108,131600,7353475,2395,2395,2395,2395,0
20240108,131500,7353475,2395,2395,2395,2395,0
20240108,131400,7353475,2395,2395,2395,2395,0
20240108,131300,7353475,2395,2395,2395,2395,24
20240108,131200,7295995,2395,2395,2395,2395,0
20240108,131100,7295995,2395,2395,2395,2395,0
20240108,131000,7295995,2395,2395,2395,2395,0
20240108,130900,7295995,2395,2395,2395,2395,0
20240108,130800,7295995,2395,2395,2395,2395,0
20240108,130700,7295995,2395,2395,2395,2395,0
20240108,130600,7295995,2395,2395,2395,2395,0
20240108,130500,7295995,2395,2395,2395,2395,0
20240108,130400,7295995,2395,2395,2395,2395,0
20240108,130300,7295995,2395,2395,2395,2395,0
20240108,130200,7295995,2395,2395,2395,2395,0
20240108,130100,7295995,2395,2395,2395,2395,0
20240108,130000,7295995,2395,2395,2395,2395,0
20240108,125900,7295995,2395,2395,2395,2395,0
20240108,125800,7295995,2395,2395,2395,2395,400
20240108,125700,6337995,2395,2395,2395,2395,0
20240108,125600,6337995,2395,2395,2395,2395,0
20240108,125500,6337995,2395,2395,2395,2395,0
20240108,125400,6337995,2395,2395,2395,2395,0
20240108,125300,6337995,2395,2395,2395,2395,0
20240108,125200,6337995,2395,2395,2395,2395,0
20240108,125100,6337995,2395,2395,2395,2395,0
20240108,125000,6337995,2395,2395,2395,2395,0
20240108,124900,6337995,2395,2395,2395,2395,0
20240108,124800,6337995,2395,2395,2395,2395,0
20240108,124700,6337995,2395,2395,2395,2395,0
20240108,124600,6337995,2395,2395,2395,2395,0
20240108,124500,6337995,2395,2395,2395,2395,0
20240108,124400,6337995,2395,2395,2395,2395,0
20240108,124300,6337995,2395,2395,2395,2395,0
20240108,124200,6337995,2395,2395,2395,2395,0
20240108,124100,6337995,2395,2395,2395,2395,0
20240108,124000,6337995,2395,2395,2395,2395,0
20240108,123900,6337995,2395,2395,2395,2395,0
20240108,123800,6337995,2395,2395,2395,2395,0
20240108,123700,6337995,2395,2395,2395,2395,0
20240108,123600,6337995,2395,2395,2395,2395,0
20240108,123500,6337995,2395,2395,2395,2395,0
20240108,123400,6337995,2395,2395,2395,2395,0
20240108,123300,6337995,2395,2395,2395,2395,0
20240108,123200,6337995,2395,2395,2395,2395,0
20240108,123100,6337995,2395,2395,2395,2395,0
20240108,123000,6337995,2395,2395,2395,2395,0
20240108,122900,6337995,2395,2395,2395,2395,0
20240108,122800,6337995,2395,2395,2395,2395,0
20240108,122700,6337995,2395,2395,2395,2395,0
20240108,122600,6337995,2395,2395,2395,2395,0
20240108,122500,6337995,2395,2395,2395,2395,0
20240108,122400,6337995,2395,2395,2395,2395,0
20240108,122300,6337995,2395,2395,2395,2395,0
20240108,122200,6337995,2395,2395,2395,2395,0
20240108,122100,6337995,2395,2395,2395,2395,0
20240108,122000,6337995,2395,2395,2395,2395,0
20240108,121900,6337995,2395,2395,2395,2395,0
20240108,121800,6337995,2395,2395,2395,2395,0
20240108,121700,6337995,2395,2395,2395,2395,0
20240108,121600,6337995,2395,2395,2395,2395,0
20240108,121500,6337995,2395,2395,2395,2395,0
20240108,121400,6337995,2395,2395,2395,2395,0
20240108,121300,6337995,2395,2395,2395,2395,0
20240108,121200,6337995,2395,2395,2395,2395,0
20240108,121100,6337995,2395,2395,2395,2395,0
20240108,121000,6337995,2395,2395,2395,2395,0
20240108,120900,6337995,2395,2395,2395,2395,0
20240108,120800,6337995,2395,2395,2395,2395,93
20240108,120700,6115260,2395,2395,2395,2395,0
20240108,120600,6115260,2395,2395,2395,2395,0
20240108,120500,6115260,2395,2395,2395,2395,0
20240108,120400,6115260,2395,2395,2395,2395,0
20240108,120300,6115260,2395,2395,2395,2395,0
20240108,120200,6115260,2395,2395,2395,2395,202
20240108,120100,5631470,2400,2400,2400,2400,11
20240108,120000,5605070,2400,2400,2400,2400,0
20240108,115900,5605070,2400,2400,2400,2400,10
20240108,115800,5581070,2400,2400,2400,2400,0
20240108,115700,5581070,2400,2400,2400,2400,0
20240108,115600,5581070,2400,2400,2400,2400,10
20240108,115500,5557070,2400,2400,2400,2400,0
20240108,115400,5557070,2400,2400,2400,2400,0
20240108,115300,5557070,2400,2400,2400,2400,0
20240108,115200,5557070,2400,2400,2400,2400,0
20240108,115100,5557070,2400,2400,2400,2400,0
20240108,115000,5557070,2400,2400,2400,2400,0
20240108,114900,5557070,2400,2400,2400,2400,0
20240108,114800,5557070,2400,2400,2400,2400,0
20240108,114700,5557070,2400,2400,2400,2400,0
20240108,114600,5557070,2400,2400,2400,2400,0
20240108,114500,5557070,2400,2400,2400,2400,0
20240108,114400,5557070,2400,2400,2400,2400,0
20240108,114300,5557070,2400,2400,2400,2400,10
20240108,114200,5533070,2400,2400,2400,2400,0
20240108,114100,5533070,2400,2400,2400,2400,0
20240108,114000,5533070,2400,2400,2400,2400,0
20240108,113900,5533070,2400,2400,2400,2400,0
20240108,113800,5533070,2400,2400,2400,2400,0
20240108,113700,5533070,2400,2400,2400,2400,0
20240108,113600,5533070,2400,2400,2400,2400,0
20240108,113500,5533070,2400,2400,2400,2400,0
20240108,113400,5533070,2400,2400,2400,2400,0
20240108,113300,5533070,2400,2400,2400,2400,0
20240108,113200,5533070,2400,2400,2400,2400,0
20240108,113100,5533070,2400,2400,2400,2400,0
20240108,113000,5533070,2400,2400,2400,2400,0
20240108,112900,5533070,2400,2400,2400,2400,0
20240108,112800,5533070,2400,2400,2400,2400,0
20240108,112700,5533070,2400,2400,2400,2400,0
20240108,112600,5533070,2400,2400,2400,2400,0
20240108,112500,5533070,2400,2400,2400,2400,0
20240108,112400,5533070,2400,2400,2400,2400,0
20240108,112300,5533070,2400,2400,2400,2400,0
20240108,112200,5533070,2400,2400,2400,2400,0
20240108,112100,5533070,2400,2400,2400,2400,0
20240108,112000,5533070,2400,2400,2400,2400,0
20240108,111900,5533070,2400,2400,2400,2400,0
20240108,111800,5533070,2400,2400,2400,2400,0
20240108,111700,5533070,2400,2400,2400,2400,0
20240108,111600,5533070,2400,2400,2400,2400,1
20240108,111500,5530670,2395,2395,2395,2395,0
20240108,111400,5530670,2395,2395,2395,2395,0
20240108,111300,5530670,2395,2395,2395,2395,0
20240108,111200,5530670,2395,2395,2395,2395,0
20240108,111100,5530670,2395,2395,2395,2395,3
20240108,111000,5523485,2400,2400,2400,2400,0
20240108,110900,5523485,2400,2400,2400,2400,0
20240108,110800,5523485,2400,2400,2400,2400,0
20240108,110700,5523485,2400,2400,2400,2400,0
20240108,110600,5523485,2400,2400,2400,2400,0
20240108,110500,5523485,2400,2400,2400,2400,0
20240108,110400,5523485,2400,2400,2400,2400,0
20240108,110300,5523485,2400,2400,2400,2400,0
20240108,110200,5523485,2400,2400,2400,2400,0
20240108,110100,5523485,2400,2400,2400,2400,0
20240108,110000,5523485,2400,2400,2400,2400,0
20240108,105900,5523485,2400,2400,2400,2400,0
20240108,105800,5523485,2400,2400,2400,2400,0
20240108,105700,5523485,2400,2400,2400,2400,0
20240108,105600,5523485,2400,2400,2400,2400,0
20240108,105500,5523485,2400,2400,2400,2400,0
20240108,105400,5523485,2400,2400,2400,2400,0
20240108,105300,5523485,2400,2400,2400,2400,0
20240108,105200,5523485,2400,2400,2400,2400,0
20240108,105100,5523485,2400,2400,2400,2400,0
20240108,105000,5523485,2400,2400,2400,2400,0
20240108,104900,5523485,2400,2400,2400,2400,0
20240108,104800,5523485,2400,2400,2400,2400,0
20240108,104700,5523485,2400,2400,2400,2400,0
20240108,104600,5523485,2400,2400,2400,2400,0
20240108,104500,5523485,2400,2400,2400,2400,0
20240108,104400,5523485,2400,2400,2400,2400,0
20240108,104300,5523485,2400,2400,2400,2400,0
20240108,104200,5523485,2400,2400,2400,2400,0
20240108,104100,5523485,2400,2400,2400,2400,0
20240108,104000,5523485,2400,2400,2400,2400,0
20240108,103900,5523485,2400,2400,2400,2400,0
20240108,103800,5523485,2400,2400,2400,2400,0
20240108,103700,5523485,2400,2400,2400,2400,0
20240108,103600,5523485,2400,2400,2400,2400,0
20240108,103500,5523485,2400,2400,2400,2400,0
20240108,103400,5523485,2400,2400,2400,2400,0
20240108,103300,5523485,2400,2400,2400,2400,0
20240108,103200,5523485,2400,2400,2400,2400,0
20240108,103100,5523485,2400,2400,2400,2400,0
20240108,103000,5523485,2400,2400,2400,2400,0
20240108,102900,5523485,2400,2400,2400,2400,0
20240108,102800,5523485,2400,2400,2400,2400,0
20240108,102700,5523485,2400,2400,2400,2400,0
20240108,102600,5523485,2400,2400,2400,2400,0
20240108,102500,5523485,2400,2400,2400,2400,0
20240108,102400,5523485,2400,2400,2400,2400,0
20240108,102300,5523485,2400,2400,2400,2400,0
20240108,102200,5523485,2400,2400,2400,2400,0
20240108,102100,5523485,2400,2400,2400,2400,0
20240108,102000,5523485,2400,2400,2400,2400,0
20240108,101900,5523485,2400,2400,2400,2400,0
20240108,101800,5523485,2400,2400,2400,2400,0
20240108,101700,5523485,2400,2400,2400,2400,0
20240108,101600,5523485,2400,2400,2400,2400,0
20240108,101500,5523485,2400,2400,2400,2400,0
20240108,101400,5523485,2400,2400,2400,2400,200
20240108,101300,5043485,2400,2400,2400,2400,0
20240108,101200,5043485,2400,2400,2400,2400,0
20240108,101100,5043485,2400,2400,2400,2400,0
20240108,101000,5043485,2400,2400,2400,2400,8
20240108,100900,5024285,2410,2410,2410,2410,0
20240108,100800,5024285,2410,2410,2410,2410,0
20240108,100700,5024285,2410,2410,2410,2410,0
20240108,100600,5024285,2410,2410,2410,2410,0
20240108,100500,5024285,2410,2410,2410,2410,0
20240108,100400,5024285,2410,2410,2410,2410,0
20240108,100300,5024285,2410,2410,2410,2410,0
20240108,100200,5024285,2410,2410,2410,2410,0
20240108,100100,5024285,2410,2410,2410,2410,0
20240108,100000,5024285,2410,2410,2410,2410,0
20240108,095900,5024285,2410,2410,2410,2410,0
20240108,095800,5024285,2410,2410,2410,2410,0
20240108,095700,5024285,2410,2410,2410,2410,0
20240108,095600,5024285,2410,2410,2410,2410,0
20240108,095500,5024285,2410,2410,2410,2410,0
20240108,095400,5024285,2410,2410,2410,2410,0
20240108,095300,5024285,2410,2410,2410,2410,10
20240108,095200,5000185,2425,2425,2425,2425,0
20240108,095100,5000185,2425,2425,2425,2425,0
20240108,095000,5000185,2425,2425,2425,2425,0
20240108,094900,5000185,2425,2425,2425,2425,0
20240108,094800,5000185,2425,2425,2425,2425,0
20240108,094700,5000185,2425,2425,2425,2425,0
20240108,094600,5000185,2425,2425,2425,2425,0
20240108,094500,5000185,2425,2425,2425,2425,0
20240108,094400,5000185,2425,2425,2425,2425,0
20240108,094300,5000185,2425,2425,2425,2425,0
20240108,094200,5000185,2425,2425,2425,2425,0
20240108,094100,5000185,2425,2425,2425,2425,298
20240108,094000,4277535,2440,2440,2440,2440,1
20240108,093900,4275095,2425,2425,2425,2425,0
20240108,093800,4275095,2425,2420,2425,2420,1264
20240108,093700,1216190,2400,2400,2400,2400,0
20240108,093600,1216190,2400,2400,2400,2400,0
20240108,093500,1216190,2400,2400,2400,2400,0
20240108,093400,1216190,2400,2400,2400,2400,0
20240108,093300,1216190,2400,2400,2400,2400,0
20240108,093200,1216190,2400,2400,2400,2400,0
20240108,093100,1216190,2400,2400,2400,2400,0
20240108,093000,1216190,2400,2400,2400,2400,3
20240108,092900,1208990,2420,2420,2420,2420,0
20240108,092800,1208990,2420,2420,2420,2420,0
20240108,092700,1208990,2420,2420,2420,2420,0
20240108,092600,1208990,2420,2420,2420,2420,0
20240108,092500,1208990,2420,2420,2420,2420,0
20240108,092400,1208990,2420,2420,2420,2420,0
20240108,092300,1208990,2420,2420,2420,2420,0
20240108,092200,1208990,2420,2420,2420,2420,0
20240108,092100,1208990,2420,2420,2420,2420,0
20240108,092000,1208990,2420,2420,2420,2420,0
20240108,091900,1208990,2420,2420,2420,2420,0
20240108,091800,1208990,2420,2420,2420,2420,0
20240108,091700,1208990,2420,2420,2420,2420,0
20240108,091600,1208990,2420,2415,2420,2415,500
20240108,091500,0,2400,2400,2400,2400,0
20240108,091400,0,2400,2400,2400,2400,0
20240108,091300,0,2400,2400,2400,2400,0
20240108,091200,0,2400,2400,2400,2400,0
20240108,091100,0,2400,2400,2400,2400,0
20240108,091000,0,2400,2400,2400,2400,0
20240108,090900,0,2400,2400,2400,2400,0
20240108,090800,0,2400,2400,2400,2400,0
20240108,090700,0,2400,2400,2400,2400,0
20240108,090600,0,2400,2400,2400,2400,0
20240108,090500,0,2400,2400,2400,2400,0
20240108,090400,0,2400,2400,2400,2400,0
20240108,090300,0,2400,2400,2400,2400,0
20240108,090200,0,2400,2400,2400,2400,0
20240108,090100,0,2400,2400,2400,2400,0
20240108,090000,0,2400,2400,2400,2400,0