KissMeData/445360/min/candle-20240103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240103,213900,8565930,2085,2085,2085,2085,30
20240103,213800,8565930,2085,2085,2085,2085,0
20240103,213700,8565930,2085,2085,2085,2085,0
20240103,213600,8565930,2085,2085,2085,2085,0
20240103,213500,8565930,2085,2085,2085,2085,0
20240103,213400,8565930,2085,2085,2085,2085,0
20240103,213300,8565930,2085,2085,2085,2085,0
20240103,213200,8565930,2085,2085,2085,2085,0
20240103,213100,8565930,2085,2085,2085,2085,0
20240103,213000,8565930,2085,2085,2085,2085,0
20240103,212900,8565930,2085,2085,2085,2085,0
20240103,212800,8565930,2085,2085,2085,2085,0
20240103,212700,8565930,2085,2085,2085,2085,0
20240103,212600,8565930,2085,2085,2085,2085,0
20240103,212500,8565930,2085,2085,2085,2085,0
20240103,212400,8565930,2085,2085,2085,2085,0
20240103,212300,8565930,2085,2085,2085,2085,0
20240103,212200,8565930,2085,2085,2085,2085,0
20240103,212100,8565930,2085,2085,2085,2085,0
20240103,212000,8565930,2085,2085,2085,2085,0
20240103,211900,8565930,2085,2085,2085,2085,0
20240103,211800,8565930,2085,2085,2085,2085,0
20240103,211700,8565930,2085,2085,2085,2085,0
20240103,211600,8565930,2085,2085,2085,2085,0
20240103,211500,8565930,2085,2085,2085,2085,0
20240103,211400,8565930,2085,2085,2085,2085,0
20240103,211300,8565930,2085,2085,2085,2085,0
20240103,211200,8565930,2085,2085,2085,2085,0
20240103,211100,8565930,2085,2085,2085,2085,0
20240103,211000,8565930,2085,2085,2085,2085,0
20240103,210900,8565930,2085,2085,2085,2085,30
20240103,210800,8565930,2085,2085,2085,2085,0
20240103,210700,8565930,2085,2085,2085,2085,0
20240103,210600,8565930,2085,2085,2085,2085,0
20240103,210500,8565930,2085,2085,2085,2085,0
20240103,210400,8565930,2085,2085,2085,2085,0
20240103,210300,8565930,2085,2085,2085,2085,0
20240103,210200,8565930,2085,2085,2085,2085,0
20240103,210100,8565930,2085,2085,2085,2085,0
20240103,210000,8565930,2085,2085,2085,2085,0
20240103,205900,8565930,2085,2085,2085,2085,0
20240103,205800,8565930,2085,2085,2085,2085,0
20240103,205700,8565930,2085,2085,2085,2085,0
20240103,205600,8565930,2085,2085,2085,2085,0
20240103,205500,8565930,2085,2085,2085,2085,0
20240103,205400,8565930,2085,2085,2085,2085,0
20240103,205300,8565930,2085,2085,2085,2085,0
20240103,205200,8565930,2085,2085,2085,2085,0
20240103,205100,8565930,2085,2085,2085,2085,0
20240103,205000,8565930,2085,2085,2085,2085,0
20240103,204900,8565930,2085,2085,2085,2085,0
20240103,204800,8565930,2085,2085,2085,2085,0
20240103,204700,8565930,2085,2085,2085,2085,0
20240103,204600,8565930,2085,2085,2085,2085,0
20240103,204500,8565930,2085,2085,2085,2085,0
20240103,204400,8565930,2085,2085,2085,2085,0
20240103,204300,8565930,2085,2085,2085,2085,0
20240103,204200,8565930,2085,2085,2085,2085,0
20240103,204100,8565930,2085,2085,2085,2085,0
20240103,204000,8565930,2085,2085,2085,2085,0
20240103,203900,8565930,2085,2085,2085,2085,30
20240103,203800,8565930,2085,2085,2085,2085,0
20240103,203700,8565930,2085,2085,2085,2085,0
20240103,203600,8565930,2085,2085,2085,2085,0
20240103,203500,8565930,2085,2085,2085,2085,0
20240103,203400,8565930,2085,2085,2085,2085,0
20240103,203300,8565930,2085,2085,2085,2085,0
20240103,203200,8565930,2085,2085,2085,2085,0
20240103,203100,8565930,2085,2085,2085,2085,0
20240103,203000,8565930,2085,2085,2085,2085,0
20240103,202900,8565930,2085,2085,2085,2085,0
20240103,202800,8565930,2085,2085,2085,2085,0
20240103,202700,8565930,2085,2085,2085,2085,0
20240103,202600,8565930,2085,2085,2085,2085,0
20240103,202500,8565930,2085,2085,2085,2085,0
20240103,202400,8565930,2085,2085,2085,2085,0
20240103,202300,8565930,2085,2085,2085,2085,0
20240103,202200,8565930,2085,2085,2085,2085,0
20240103,202100,8565930,2085,2085,2085,2085,0
20240103,202000,8565930,2085,2085,2085,2085,0
20240103,201900,8565930,2085,2085,2085,2085,0
20240103,201800,8565930,2085,2085,2085,2085,0
20240103,201700,8565930,2085,2085,2085,2085,0
20240103,201600,8565930,2085,2085,2085,2085,0
20240103,201500,8565930,2085,2085,2085,2085,0
20240103,201400,8565930,2085,2085,2085,2085,0
20240103,201300,8565930,2085,2085,2085,2085,0
20240103,201200,8565930,2085,2085,2085,2085,0
20240103,201100,8565930,2085,2085,2085,2085,0
20240103,201000,8565930,2085,2085,2085,2085,0
20240103,200900,8565930,2085,2085,2085,2085,30
20240103,200800,8565930,2085,2085,2085,2085,0
20240103,200700,8565930,2085,2085,2085,2085,0
20240103,200600,8565930,2085,2085,2085,2085,0
20240103,200500,8565930,2085,2085,2085,2085,0
20240103,200400,8565930,2085,2085,2085,2085,0
20240103,200300,8565930,2085,2085,2085,2085,0
20240103,200200,8565930,2085,2085,2085,2085,0
20240103,200100,8565930,2085,2085,2085,2085,0
20240103,200000,8565930,2085,2085,2085,2085,0
20240103,195900,8565930,2085,2085,2085,2085,0
20240103,195800,8565930,2085,2085,2085,2085,0
20240103,195700,8565930,2085,2085,2085,2085,0
20240103,195600,8565930,2085,2085,2085,2085,0
20240103,195500,8565930,2085,2085,2085,2085,0
20240103,195400,8565930,2085,2085,2085,2085,0
20240103,195300,8565930,2085,2085,2085,2085,0
20240103,195200,8565930,2085,2085,2085,2085,0
20240103,195100,8565930,2085,2085,2085,2085,0
20240103,195000,8565930,2085,2085,2085,2085,0
20240103,194900,8565930,2085,2085,2085,2085,0
20240103,194800,8565930,2085,2085,2085,2085,0
20240103,194700,8565930,2085,2085,2085,2085,0
20240103,194600,8565930,2085,2085,2085,2085,0
20240103,194500,8565930,2085,2085,2085,2085,0
20240103,194400,8565930,2085,2085,2085,2085,0
20240103,194300,8565930,2085,2085,2085,2085,0
20240103,194200,8565930,2085,2085,2085,2085,0
20240103,194100,8565930,2085,2085,2085,2085,0
20240103,194000,8565930,2085,2085,2085,2085,0
20240103,193900,8565930,2085,2085,2085,2085,30
20240103,193800,8565930,2085,2085,2085,2085,0
20240103,193700,8565930,2085,2085,2085,2085,0
20240103,193600,8565930,2085,2085,2085,2085,0
20240103,193500,8565930,2085,2085,2085,2085,0
20240103,193400,8565930,2085,2085,2085,2085,0
20240103,193300,8565930,2085,2085,2085,2085,0
20240103,193200,8565930,2085,2085,2085,2085,0
20240103,193100,8565930,2085,2085,2085,2085,0
20240103,193000,8565930,2085,2085,2085,2085,0
20240103,192900,8565930,2085,2085,2085,2085,0
20240103,192800,8565930,2085,2085,2085,2085,0
20240103,192700,8565930,2085,2085,2085,2085,0
20240103,192600,8565930,2085,2085,2085,2085,0
20240103,192500,8565930,2085,2085,2085,2085,0
20240103,192400,8565930,2085,2085,2085,2085,0
20240103,192300,8565930,2085,2085,2085,2085,0
20240103,192200,8565930,2085,2085,2085,2085,0
20240103,192100,8565930,2085,2085,2085,2085,0
20240103,192000,8565930,2085,2085,2085,2085,0
20240103,191900,8565930,2085,2085,2085,2085,0
20240103,191800,8565930,2085,2085,2085,2085,0
20240103,191700,8565930,2085,2085,2085,2085,0
20240103,191600,8565930,2085,2085,2085,2085,0
20240103,191500,8565930,2085,2085,2085,2085,0
20240103,191400,8565930,2085,2085,2085,2085,0
20240103,191300,8565930,2085,2085,2085,2085,0
20240103,191200,8565930,2085,2085,2085,2085,0
20240103,191100,8565930,2085,2085,2085,2085,0
20240103,191000,8565930,2085,2085,2085,2085,0
20240103,190900,8565930,2085,2085,2085,2085,30
20240103,190800,8565930,2085,2085,2085,2085,0
20240103,190700,8565930,2085,2085,2085,2085,0
20240103,190600,8565930,2085,2085,2085,2085,0
20240103,190500,8565930,2085,2085,2085,2085,0
20240103,190400,8565930,2085,2085,2085,2085,0
20240103,190300,8565930,2085,2085,2085,2085,0
20240103,190200,8565930,2085,2085,2085,2085,0
20240103,190100,8565930,2085,2085,2085,2085,0
20240103,190000,8565930,2085,2085,2085,2085,0
20240103,185900,8565930,2085,2085,2085,2085,0
20240103,185800,8565930,2085,2085,2085,2085,0
20240103,185700,8565930,2085,2085,2085,2085,0
20240103,185600,8565930,2085,2085,2085,2085,0
20240103,185500,8565930,2085,2085,2085,2085,0
20240103,185400,8565930,2085,2085,2085,2085,0
20240103,185300,8565930,2085,2085,2085,2085,0
20240103,185200,8565930,2085,2085,2085,2085,0
20240103,185100,8565930,2085,2085,2085,2085,0
20240103,185000,8565930,2085,2085,2085,2085,0
20240103,184900,8565930,2085,2085,2085,2085,0
20240103,184800,8565930,2085,2085,2085,2085,0
20240103,184700,8565930,2085,2085,2085,2085,0
20240103,184600,8565930,2085,2085,2085,2085,0
20240103,184500,8565930,2085,2085,2085,2085,0
20240103,184400,8565930,2085,2085,2085,2085,0
20240103,184300,8565930,2085,2085,2085,2085,0
20240103,184200,8565930,2085,2085,2085,2085,0
20240103,184100,8565930,2085,2085,2085,2085,0
20240103,184000,8565930,2085,2085,2085,2085,0
20240103,183900,8565930,2085,2085,2085,2085,30
20240103,183800,8565930,2085,2085,2085,2085,0
20240103,183700,8565930,2085,2085,2085,2085,0
20240103,183600,8565930,2085,2085,2085,2085,0
20240103,183500,8565930,2085,2085,2085,2085,0
20240103,183400,8565930,2085,2085,2085,2085,0
20240103,183300,8565930,2085,2085,2085,2085,0
20240103,183200,8565930,2085,2085,2085,2085,0
20240103,183100,8565930,2085,2085,2085,2085,0
20240103,183000,8565930,2085,2085,2085,2085,0
20240103,182900,8565930,2085,2085,2085,2085,0
20240103,182800,8565930,2085,2085,2085,2085,0
20240103,182700,8565930,2085,2085,2085,2085,0
20240103,182600,8565930,2085,2085,2085,2085,0
20240103,182500,8565930,2085,2085,2085,2085,0
20240103,182400,8565930,2085,2085,2085,2085,0
20240103,182300,8565930,2085,2085,2085,2085,0
20240103,182200,8565930,2085,2085,2085,2085,0
20240103,182100,8565930,2085,2085,2085,2085,0
20240103,182000,8565930,2085,2085,2085,2085,0
20240103,181900,8565930,2085,2085,2085,2085,0
20240103,181800,8565930,2085,2085,2085,2085,0
20240103,181700,8565930,2085,2085,2085,2085,0
20240103,181600,8565930,2085,2085,2085,2085,0
20240103,181500,8565930,2085,2085,2085,2085,0
20240103,181400,8565930,2085,2085,2085,2085,0
20240103,181300,8565930,2085,2085,2085,2085,0
20240103,181200,8565930,2085,2085,2085,2085,0
20240103,181100,8565930,2085,2085,2085,2085,0
20240103,181000,8565930,2085,2085,2085,2085,0
20240103,180900,8565930,2085,2085,2085,2085,30
20240103,180800,8565930,2085,2085,2085,2085,0
20240103,180700,8565930,2085,2085,2085,2085,0
20240103,180600,8565930,2085,2085,2085,2085,0
20240103,180500,8565930,2085,2085,2085,2085,0
20240103,180400,8565930,2085,2085,2085,2085,0
20240103,180300,8565930,2085,2085,2085,2085,0
20240103,180200,8565930,2085,2085,2085,2085,0
20240103,180100,8565930,2085,2085,2085,2085,0
20240103,180000,8565930,2085,2085,2085,2085,0
20240103,175900,8565930,2085,2085,2085,2085,0
20240103,175800,8565930,2085,2085,2085,2085,0
20240103,175700,8565930,2085,2085,2085,2085,0
20240103,175600,8565930,2085,2085,2085,2085,0
20240103,175500,8565930,2085,2085,2085,2085,0
20240103,175400,8565930,2085,2085,2085,2085,0
20240103,175300,8565930,2085,2085,2085,2085,0
20240103,175200,8565930,2085,2085,2085,2085,0
20240103,175100,8565930,2085,2085,2085,2085,0
20240103,175000,8565930,2085,2085,2085,2085,0
20240103,174900,8565930,2085,2085,2085,2085,0
20240103,174800,8565930,2085,2085,2085,2085,0
20240103,174700,8565930,2085,2085,2085,2085,0
20240103,174600,8565930,2085,2085,2085,2085,0
20240103,174500,8565930,2085,2085,2085,2085,0
20240103,174400,8565930,2085,2085,2085,2085,0
20240103,174300,8565930,2085,2085,2085,2085,0
20240103,174200,8565930,2085,2085,2085,2085,0
20240103,174100,8565930,2085,2085,2085,2085,0
20240103,174000,8565930,2085,2085,2085,2085,0
20240103,173900,8565930,2085,2085,2085,2085,30
20240103,173800,8565930,2085,2085,2085,2085,0
20240103,173700,8565930,2085,2085,2085,2085,0
20240103,173600,8565930,2085,2085,2085,2085,0
20240103,173500,8565930,2085,2085,2085,2085,0
20240103,173400,8565930,2085,2085,2085,2085,0
20240103,173300,8565930,2085,2085,2085,2085,0
20240103,173200,8565930,2085,2085,2085,2085,0
20240103,173100,8565930,2085,2085,2085,2085,0
20240103,173000,8565930,2085,2085,2085,2085,0
20240103,172900,8565930,2085,2085,2085,2085,0
20240103,172800,8565930,2085,2085,2085,2085,0
20240103,172700,8565930,2085,2085,2085,2085,0
20240103,172600,8565930,2085,2085,2085,2085,0
20240103,172500,8565930,2085,2085,2085,2085,0
20240103,172400,8565930,2085,2085,2085,2085,0
20240103,172300,8565930,2085,2085,2085,2085,0
20240103,172200,8565930,2085,2085,2085,2085,0
20240103,172100,8565930,2085,2085,2085,2085,0
20240103,172000,8565930,2085,2085,2085,2085,0
20240103,171900,8565930,2085,2085,2085,2085,0
20240103,171800,8565930,2085,2085,2085,2085,0
20240103,171700,8565930,2085,2085,2085,2085,0
20240103,171600,8565930,2085,2085,2085,2085,0
20240103,171500,8565930,2085,2085,2085,2085,0
20240103,171400,8565930,2085,2085,2085,2085,0
20240103,171300,8565930,2085,2085,2085,2085,0
20240103,171200,8565930,2085,2085,2085,2085,0
20240103,171100,8565930,2085,2085,2085,2085,0
20240103,171000,8565930,2085,2085,2085,2085,0
20240103,170900,8565930,2085,2085,2085,2085,30
20240103,170800,8565930,2085,2085,2085,2085,0
20240103,170700,8565930,2085,2085,2085,2085,0
20240103,170600,8565930,2085,2085,2085,2085,0
20240103,170500,8565930,2085,2085,2085,2085,0
20240103,170400,8565930,2085,2085,2085,2085,0
20240103,170300,8565930,2085,2085,2085,2085,0
20240103,170200,8565930,2085,2085,2085,2085,0
20240103,170100,8565930,2085,2085,2085,2085,0
20240103,170000,8565930,2085,2085,2085,2085,0
20240103,165900,8565930,2085,2085,2085,2085,0
20240103,165800,8565930,2085,2085,2085,2085,0
20240103,165700,8565930,2085,2085,2085,2085,0
20240103,165600,8565930,2085,2085,2085,2085,0
20240103,165500,8565930,2085,2085,2085,2085,0
20240103,165400,8565930,2085,2085,2085,2085,0
20240103,165300,8565930,2085,2085,2085,2085,0
20240103,165200,8565930,2085,2085,2085,2085,0
20240103,165100,8565930,2085,2085,2085,2085,0
20240103,165000,8565930,2085,2085,2085,2085,0
20240103,164900,8565930,2085,2085,2085,2085,0
20240103,164800,8565930,2085,2085,2085,2085,0
20240103,164700,8565930,2085,2085,2085,2085,0
20240103,164600,8565930,2085,2085,2085,2085,0
20240103,164500,8565930,2085,2085,2085,2085,0
20240103,164400,8565930,2085,2085,2085,2085,0
20240103,164300,8565930,2085,2085,2085,2085,0
20240103,164200,8565930,2085,2085,2085,2085,0
20240103,164100,8565930,2085,2085,2085,2085,0
20240103,164000,8565930,2085,2085,2085,2085,0
20240103,163900,8565930,2085,2085,2085,2085,30
20240103,163800,8565930,2085,2085,2085,2085,0
20240103,163700,8565930,2085,2085,2085,2085,0
20240103,163600,8565930,2085,2085,2085,2085,0
20240103,163500,8565930,2085,2085,2085,2085,0
20240103,163400,8565930,2085,2085,2085,2085,0
20240103,163300,8565930,2085,2085,2085,2085,0
20240103,163200,8565930,2085,2085,2085,2085,0
20240103,163100,8565930,2085,2085,2085,2085,0
20240103,163000,8565930,2085,2085,2085,2085,0
20240103,162900,8565930,2085,2085,2085,2085,0
20240103,162800,8565930,2085,2085,2085,2085,0
20240103,162700,8565930,2085,2085,2085,2085,0
20240103,162600,8565930,2085,2085,2085,2085,0
20240103,162500,8565930,2085,2085,2085,2085,0
20240103,162400,8565930,2085,2085,2085,2085,0
20240103,162300,8565930,2085,2085,2085,2085,0
20240103,162200,8565930,2085,2085,2085,2085,0
20240103,162100,8565930,2085,2085,2085,2085,0
20240103,162000,8565930,2085,2085,2085,2085,0
20240103,161900,8565930,2085,2085,2085,2085,0
20240103,161800,8565930,2085,2085,2085,2085,0
20240103,161700,8565930,2085,2085,2085,2085,0
20240103,161600,8565930,2085,2085,2085,2085,0
20240103,161500,8565930,2085,2085,2085,2085,0
20240103,161400,8565930,2085,2085,2085,2085,0
20240103,161300,8565930,2085,2085,2085,2085,0
20240103,161200,8565930,2085,2085,2085,2085,0
20240103,161100,8565930,2085,2085,2085,2085,0
20240103,161000,8565930,2085,2085,2085,2085,0
20240103,160900,8565930,2085,2085,2085,2085,30
20240103,160800,8565930,2085,2085,2085,2085,0
20240103,160700,8565930,2085,2085,2085,2085,0
20240103,160600,8565930,2085,2085,2085,2085,0
20240103,160500,8565930,2085,2085,2085,2085,0
20240103,160400,8565930,2085,2085,2085,2085,0
20240103,160300,8565930,2085,2085,2085,2085,0
20240103,160200,8565930,2085,2085,2085,2085,0
20240103,160100,8565930,2085,2085,2085,2085,0
20240103,160000,8565930,2085,2085,2085,2085,0
20240103,155900,8565930,2085,2085,2085,2085,0
20240103,155800,8565930,2085,2085,2085,2085,0
20240103,155700,8565930,2085,2085,2085,2085,0
20240103,155600,8565930,2085,2085,2085,2085,0
20240103,155500,8565930,2085,2085,2085,2085,0
20240103,155400,8565930,2085,2085,2085,2085,0
20240103,155300,8565930,2085,2085,2085,2085,0
20240103,155200,8565930,2085,2085,2085,2085,0
20240103,155100,8565930,2085,2085,2085,2085,0
20240103,155000,8565930,2085,2085,2085,2085,0
20240103,154900,8565930,2085,2085,2085,2085,0
20240103,154800,8565930,2085,2085,2085,2085,0
20240103,154700,8565930,2085,2085,2085,2085,0
20240103,154600,8565930,2085,2085,2085,2085,0
20240103,154500,8565930,2085,2085,2085,2085,0
20240103,154400,8565930,2085,2085,2085,2085,0
20240103,154300,8565930,2085,2085,2085,2085,0
20240103,154200,8565930,2085,2085,2085,2085,0
20240103,154100,8565930,2085,2085,2085,2085,0
20240103,154000,8565930,2085,2085,2085,2085,0
20240103,153900,8565930,2085,2085,2085,2085,30
20240103,153800,8565930,2085,2085,2085,2085,0
20240103,153700,8565930,2085,2085,2085,2085,0
20240103,153600,8565930,2085,2085,2085,2085,0
20240103,153500,8565930,2085,2085,2085,2085,0
20240103,153400,8565930,2085,2085,2085,2085,0
20240103,153300,8565930,2085,2085,2085,2085,0
20240103,153200,8565930,2085,2085,2085,2085,0
20240103,153100,8565930,2085,2085,2085,2085,0
20240103,153000,8565930,2085,2085,2085,2085,30
20240103,152900,8503380,2095,2095,2095,2095,0
20240103,152800,8503380,2095,2095,2095,2095,0
20240103,152700,8503380,2095,2095,2095,2095,0
20240103,152600,8503380,2095,2095,2095,2095,0
20240103,152500,8503380,2095,2095,2095,2095,0
20240103,152400,8503380,2095,2095,2095,2095,0
20240103,152300,8503380,2095,2095,2095,2095,0
20240103,152200,8503380,2095,2095,2095,2095,0
20240103,152100,8503380,2095,2095,2095,2095,0
20240103,152000,8503380,2095,2095,2095,2095,0
20240103,151900,8503380,2095,2095,2095,2095,1
20240103,151800,8501285,2095,2095,2095,2095,0
20240103,151700,8501285,2095,2095,2095,2095,0
20240103,151600,8501285,2095,2095,2095,2095,0
20240103,151500,8501285,2095,2095,2095,2095,0
20240103,151400,8501285,2095,2095,2095,2095,0
20240103,151300,8501285,2095,2095,2095,2095,0
20240103,151200,8501285,2095,2095,2095,2095,0
20240103,151100,8501285,2095,2095,2095,2095,0
20240103,151000,8501285,2095,2095,2095,2095,0
20240103,150900,8501285,2095,2095,2095,2095,0
20240103,150800,8501285,2095,2095,2095,2095,0
20240103,150700,8501285,2095,2095,2095,2095,0
20240103,150600,8501285,2095,2095,2095,2095,0
20240103,150500,8501285,2095,2095,2095,2095,0
20240103,150400,8501285,2095,2095,2095,2095,0
20240103,150300,8501285,2095,2095,2095,2095,0
20240103,150200,8501285,2095,2095,2095,2095,0
20240103,150100,8501285,2095,2095,2095,2095,0
20240103,150000,8501285,2095,2095,2095,2095,0
20240103,145900,8501285,2095,2095,2095,2095,0
20240103,145800,8501285,2095,2095,2095,2095,0
20240103,145700,8501285,2095,2095,2095,2095,0
20240103,145600,8501285,2095,2095,2095,2095,0
20240103,145500,8501285,2095,2095,2095,2095,0
20240103,145400,8501285,2095,2095,2095,2095,0
20240103,145300,8501285,2095,2095,2095,2095,0
20240103,145200,8501285,2095,2095,2095,2095,0
20240103,145100,8501285,2095,2095,2095,2095,0
20240103,145000,8501285,2095,2095,2095,2095,0
20240103,144900,8501285,2095,2095,2095,2095,0
20240103,144800,8501285,2095,2095,2095,2095,1
20240103,144700,8499190,2085,2085,2085,2085,0
20240103,144600,8499190,2085,2085,2085,2085,0
20240103,144500,8499190,2085,2085,2085,2085,0
20240103,144400,8499190,2085,2085,2085,2085,0
20240103,144300,8499190,2085,2085,2085,2085,0
20240103,144200,8499190,2085,2085,2085,2085,0
20240103,144100,8499190,2085,2085,2085,2085,0
20240103,144000,8499190,2085,2085,2085,2085,0
20240103,143900,8499190,2085,2085,2085,2085,0
20240103,143800,8499190,2085,2085,2085,2085,0
20240103,143700,8499190,2085,2085,2085,2085,0
20240103,143600,8499190,2085,2085,2085,2085,0
20240103,143500,8499190,2085,2085,2085,2085,0
20240103,143400,8499190,2085,2085,2085,2085,0
20240103,143300,8499190,2085,2085,2085,2085,0
20240103,143200,8499190,2085,2085,2085,2085,0
20240103,143100,8499190,2085,2085,2085,2085,0
20240103,143000,8499190,2085,2085,2085,2085,0
20240103,142900,8499190,2085,2085,2085,2085,0
20240103,142800,8499190,2085,2085,2085,2085,0
20240103,142700,8499190,2085,2085,2085,2085,0
20240103,142600,8499190,2085,2085,2085,2085,0
20240103,142500,8499190,2085,2085,2085,2085,0
20240103,142400,8499190,2085,2085,2085,2085,0
20240103,142300,8499190,2085,2085,2085,2085,0
20240103,142200,8499190,2085,2085,2085,2085,0
20240103,142100,8499190,2085,2085,2085,2085,0
20240103,142000,8499190,2085,2085,2085,2085,0
20240103,141900,8499190,2085,2085,2085,2085,0
20240103,141800,8499190,2085,2085,2085,2085,0
20240103,141700,8499190,2085,2085,2085,2085,0
20240103,141600,8499190,2085,2085,2085,2085,0
20240103,141500,8499190,2085,2085,2085,2085,0
20240103,141400,8499190,2085,2085,2085,2085,0
20240103,141300,8499190,2085,2085,2085,2085,0
20240103,141200,8499190,2085,2085,2085,2085,0
20240103,141100,8499190,2085,2085,2085,2085,0
20240103,141000,8499190,2085,2085,2085,2085,0
20240103,140900,8499190,2085,2085,2085,2085,0
20240103,140800,8499190,2085,2085,2085,2085,0
20240103,140700,8499190,2085,2085,2085,2085,0
20240103,140600,8499190,2085,2085,2085,2085,0
20240103,140500,8499190,2085,2085,2085,2085,0
20240103,140400,8499190,2085,2085,2085,2085,0
20240103,140300,8499190,2085,2085,2085,2085,0
20240103,140200,8499190,2085,2085,2085,2085,0
20240103,140100,8499190,2085,2085,2085,2085,0
20240103,140000,8499190,2085,2085,2085,2085,0
20240103,135900,8499190,2085,2085,2085,2085,0
20240103,135800,8499190,2085,2085,2085,2085,0
20240103,135700,8499190,2085,2085,2085,2085,0
20240103,135600,8499190,2085,2085,2085,2085,0
20240103,135500,8499190,2085,2085,2085,2085,0
20240103,135400,8499190,2085,2085,2085,2085,0
20240103,135300,8499190,2085,2085,2085,2085,0
20240103,135200,8499190,2085,2085,2085,2085,0
20240103,135100,8499190,2085,2085,2085,2085,0
20240103,135000,8499190,2085,2085,2085,2085,0
20240103,134900,8499190,2085,2085,2085,2085,0
20240103,134800,8499190,2085,2085,2085,2085,0
20240103,134700,8499190,2085,2085,2085,2085,0
20240103,134600,8499190,2085,2085,2085,2085,0
20240103,134500,8499190,2085,2085,2085,2085,0
20240103,134400,8499190,2085,2085,2085,2085,0
20240103,134300,8499190,2085,2085,2085,2085,0
20240103,134200,8499190,2085,2085,2085,2085,0
20240103,134100,8499190,2085,2085,2085,2085,0
20240103,134000,8499190,2085,2085,2085,2085,0
20240103,133900,8499190,2085,2085,2085,2085,0
20240103,133800,8499190,2085,2085,2085,2085,0
20240103,133700,8499190,2085,2085,2085,2085,0
20240103,133600,8499190,2085,2085,2085,2085,0
20240103,133500,8499190,2085,2085,2085,2085,51
20240103,133400,8392855,2100,2100,2100,2100,0
20240103,133300,8392855,2100,2100,2100,2100,0
20240103,133200,8392855,2100,2100,2100,2100,0
20240103,133100,8392855,2100,2100,2100,2100,0
20240103,133000,8392855,2100,2100,2100,2100,0
20240103,132900,8392855,2100,2100,2100,2100,0
20240103,132800,8392855,2100,2100,2100,2100,0
20240103,132700,8392855,2100,2100,2100,2100,0
20240103,132600,8392855,2100,2100,2100,2100,0
20240103,132500,8392855,2100,2100,2100,2100,0
20240103,132400,8392855,2100,2100,2100,2100,0
20240103,132300,8392855,2100,2100,2100,2100,0
20240103,132200,8392855,2100,2100,2100,2100,0
20240103,132100,8392855,2100,2100,2100,2100,0
20240103,132000,8392855,2100,2100,2100,2100,0
20240103,131900,8392855,2100,2100,2100,2100,0
20240103,131800,8392855,2100,2100,2100,2100,0
20240103,131700,8392855,2100,2100,2100,2100,0
20240103,131600,8392855,2100,2100,2100,2100,0
20240103,131500,8392855,2100,2100,2100,2100,0
20240103,131400,8392855,2100,2100,2100,2100,0
20240103,131300,8392855,2100,2100,2100,2100,0
20240103,131200,8392855,2100,2100,2100,2100,1
20240103,131100,8390755,2085,2085,2085,2085,0
20240103,131000,8390755,2085,2085,2085,2085,0
20240103,130900,8390755,2085,2085,2085,2085,0
20240103,130800,8390755,2085,2085,2085,2085,0
20240103,130700,8390755,2085,2080,2085,2080,3133
20240103,130600,1873450,2085,2095,2095,2085,896
20240103,130500,0,2095,2095,2095,2095,0
20240103,130400,0,2095,2095,2095,2095,0
20240103,130300,0,2095,2095,2095,2095,0
20240103,130200,0,2095,2095,2095,2095,0
20240103,130100,0,2095,2095,2095,2095,0
20240103,130000,0,2095,2095,2095,2095,0
20240103,125900,0,2095,2095,2095,2095,0
20240103,125800,0,2095,2095,2095,2095,0
20240103,125700,0,2095,2095,2095,2095,0
20240103,125600,0,2095,2095,2095,2095,0
20240103,125500,0,2095,2095,2095,2095,0
20240103,125400,0,2095,2095,2095,2095,0
20240103,125300,0,2095,2095,2095,2095,0
20240103,125200,0,2095,2095,2095,2095,0
20240103,125100,0,2095,2095,2095,2095,0
20240103,125000,0,2095,2095,2095,2095,0
20240103,124900,0,2095,2095,2095,2095,0
20240103,124800,0,2095,2095,2095,2095,0
20240103,124700,0,2095,2095,2095,2095,0
20240103,124600,0,2095,2095,2095,2095,0
20240103,124500,0,2095,2095,2095,2095,0
20240103,124400,0,2095,2095,2095,2095,0
20240103,124300,0,2095,2095,2095,2095,0
20240103,124200,0,2095,2095,2095,2095,0
20240103,124100,0,2095,2095,2095,2095,0
20240103,124000,0,2095,2095,2095,2095,0
20240103,123900,0,2095,2095,2095,2095,0
20240103,123800,0,2095,2095,2095,2095,0
20240103,123700,0,2095,2095,2095,2095,0
20240103,123600,0,2095,2095,2095,2095,0
20240103,123500,0,2095,2095,2095,2095,0
20240103,123400,0,2095,2095,2095,2095,0
20240103,123300,0,2095,2095,2095,2095,0
20240103,123200,0,2095,2095,2095,2095,0
20240103,123100,0,2095,2095,2095,2095,0
20240103,123000,0,2095,2095,2095,2095,0
20240103,122900,0,2095,2095,2095,2095,0
20240103,122800,0,2095,2095,2095,2095,0
20240103,122700,0,2095,2095,2095,2095,0
20240103,122600,0,2095,2095,2095,2095,0
20240103,122500,0,2095,2095,2095,2095,0
20240103,122400,0,2095,2095,2095,2095,0
20240103,122300,0,2095,2095,2095,2095,0
20240103,122200,0,2095,2095,2095,2095,0
20240103,122100,0,2095,2095,2095,2095,0
20240103,122000,0,2095,2095,2095,2095,0
20240103,121900,0,2095,2095,2095,2095,0
20240103,121800,0,2095,2095,2095,2095,0
20240103,121700,0,2095,2095,2095,2095,0
20240103,121600,0,2095,2095,2095,2095,0
20240103,121500,0,2095,2095,2095,2095,0
20240103,121400,0,2095,2095,2095,2095,0
20240103,121300,0,2095,2095,2095,2095,0
20240103,121200,0,2095,2095,2095,2095,0
20240103,121100,0,2095,2095,2095,2095,0
20240103,121000,0,2095,2095,2095,2095,0
20240103,120900,0,2095,2095,2095,2095,0
20240103,120800,0,2095,2095,2095,2095,0
20240103,120700,0,2095,2095,2095,2095,0
20240103,120600,0,2095,2095,2095,2095,0
20240103,120500,0,2095,2095,2095,2095,0
20240103,120400,0,2095,2095,2095,2095,0
20240103,120300,0,2095,2095,2095,2095,0
20240103,120200,0,2095,2095,2095,2095,0
20240103,120100,0,2095,2095,2095,2095,0
20240103,120000,0,2095,2095,2095,2095,0
20240103,115900,0,2095,2095,2095,2095,0
20240103,115800,0,2095,2095,2095,2095,0
20240103,115700,0,2095,2095,2095,2095,0
20240103,115600,0,2095,2095,2095,2095,0
20240103,115500,0,2095,2095,2095,2095,0
20240103,115400,0,2095,2095,2095,2095,0
20240103,115300,0,2095,2095,2095,2095,0
20240103,115200,0,2095,2095,2095,2095,0
20240103,115100,0,2095,2095,2095,2095,0
20240103,115000,0,2095,2095,2095,2095,0
20240103,114900,0,2095,2095,2095,2095,0
20240103,114800,0,2095,2095,2095,2095,0
20240103,114700,0,2095,2095,2095,2095,0
20240103,114600,0,2095,2095,2095,2095,0
20240103,114500,0,2095,2095,2095,2095,0
20240103,114400,0,2095,2095,2095,2095,0
20240103,114300,0,2095,2095,2095,2095,0
20240103,114200,0,2095,2095,2095,2095,0
20240103,114100,0,2095,2095,2095,2095,0
20240103,114000,0,2095,2095,2095,2095,0
20240103,113900,0,2095,2095,2095,2095,0
20240103,113800,0,2095,2095,2095,2095,0
20240103,113700,0,2095,2095,2095,2095,0
20240103,113600,0,2095,2095,2095,2095,0
20240103,113500,0,2095,2095,2095,2095,0
20240103,113400,0,2095,2095,2095,2095,0
20240103,113300,0,2095,2095,2095,2095,0
20240103,113200,0,2095,2095,2095,2095,0
20240103,113100,0,2095,2095,2095,2095,0
20240103,113000,0,2095,2095,2095,2095,0
20240103,112900,0,2095,2095,2095,2095,0
20240103,112800,0,2095,2095,2095,2095,0
20240103,112700,0,2095,2095,2095,2095,0
20240103,112600,0,2095,2095,2095,2095,0
20240103,112500,0,2095,2095,2095,2095,0
20240103,112400,0,2095,2095,2095,2095,0
20240103,112300,0,2095,2095,2095,2095,0
20240103,112200,0,2095,2095,2095,2095,0
20240103,112100,0,2095,2095,2095,2095,0
20240103,112000,0,2095,2095,2095,2095,0
20240103,111900,0,2095,2095,2095,2095,0
20240103,111800,0,2095,2095,2095,2095,0
20240103,111700,0,2095,2095,2095,2095,0
20240103,111600,0,2095,2095,2095,2095,0
20240103,111500,0,2095,2095,2095,2095,0
20240103,111400,0,2095,2095,2095,2095,0
20240103,111300,0,2095,2095,2095,2095,0
20240103,111200,0,2095,2095,2095,2095,0
20240103,111100,0,2095,2095,2095,2095,0
20240103,111000,0,2095,2095,2095,2095,0
20240103,110900,0,2095,2095,2095,2095,0
20240103,110800,0,2095,2095,2095,2095,0
20240103,110700,0,2095,2095,2095,2095,0
20240103,110600,0,2095,2095,2095,2095,0
20240103,110500,0,2095,2095,2095,2095,0
20240103,110400,0,2095,2095,2095,2095,0
20240103,110300,0,2095,2095,2095,2095,0
20240103,110200,0,2095,2095,2095,2095,0
20240103,110100,0,2095,2095,2095,2095,0
20240103,110000,0,2095,2095,2095,2095,0
20240103,105900,0,2095,2095,2095,2095,0
20240103,105800,0,2095,2095,2095,2095,0
20240103,105700,0,2095,2095,2095,2095,0
20240103,105600,0,2095,2095,2095,2095,0
20240103,105500,0,2095,2095,2095,2095,0
20240103,105400,0,2095,2095,2095,2095,0
20240103,105300,0,2095,2095,2095,2095,0
20240103,105200,0,2095,2095,2095,2095,0
20240103,105100,0,2095,2095,2095,2095,0
20240103,105000,0,2095,2095,2095,2095,0
20240103,104900,0,2095,2095,2095,2095,0
20240103,104800,0,2095,2095,2095,2095,0
20240103,104700,0,2095,2095,2095,2095,0
20240103,104600,0,2095,2095,2095,2095,0
20240103,104500,0,2095,2095,2095,2095,0
20240103,104400,0,2095,2095,2095,2095,0
20240103,104300,0,2095,2095,2095,2095,0
20240103,104200,0,2095,2095,2095,2095,0
20240103,104100,0,2095,2095,2095,2095,0
20240103,104000,0,2095,2095,2095,2095,0
20240103,103900,0,2095,2095,2095,2095,0
20240103,103800,0,2095,2095,2095,2095,0
20240103,103700,0,2095,2095,2095,2095,0
20240103,103600,0,2095,2095,2095,2095,0
20240103,103500,0,2095,2095,2095,2095,0
20240103,103400,0,2095,2095,2095,2095,0
20240103,103300,0,2095,2095,2095,2095,0
20240103,103200,0,2095,2095,2095,2095,0
20240103,103100,0,2095,2095,2095,2095,0
20240103,103000,0,2095,2095,2095,2095,0
20240103,102900,0,2095,2095,2095,2095,0
20240103,102800,0,2095,2095,2095,2095,0
20240103,102700,0,2095,2095,2095,2095,0
20240103,102600,0,2095,2095,2095,2095,0
20240103,102500,0,2095,2095,2095,2095,0
20240103,102400,0,2095,2095,2095,2095,0
20240103,102300,0,2095,2095,2095,2095,0
20240103,102200,0,2095,2095,2095,2095,0
20240103,102100,0,2095,2095,2095,2095,0
20240103,102000,0,2095,2095,2095,2095,0
20240103,101900,0,2095,2095,2095,2095,0
20240103,101800,0,2095,2095,2095,2095,0
20240103,101700,0,2095,2095,2095,2095,0
20240103,101600,0,2095,2095,2095,2095,0
20240103,101500,0,2095,2095,2095,2095,0
20240103,101400,0,2095,2095,2095,2095,0
20240103,101300,0,2095,2095,2095,2095,0
20240103,101200,0,2095,2095,2095,2095,0
20240103,101100,0,2095,2095,2095,2095,0
20240103,101000,0,2095,2095,2095,2095,0
20240103,100900,0,2095,2095,2095,2095,0
20240103,100800,0,2095,2095,2095,2095,0
20240103,100700,0,2095,2095,2095,2095,0
20240103,100600,0,2095,2095,2095,2095,0
20240103,100500,0,2095,2095,2095,2095,0
20240103,100400,0,2095,2095,2095,2095,0
20240103,100300,0,2095,2095,2095,2095,0
20240103,100200,0,2095,2095,2095,2095,0
20240103,100100,0,2095,2095,2095,2095,0
20240103,100000,0,2095,2095,2095,2095,0
20240103,095900,0,2095,2095,2095,2095,0
20240103,095800,0,2095,2095,2095,2095,0
20240103,095700,0,2095,2095,2095,2095,0
20240103,095600,0,2095,2095,2095,2095,0
20240103,095500,0,2095,2095,2095,2095,0
20240103,095400,0,2095,2095,2095,2095,0
20240103,095300,0,2095,2095,2095,2095,0
20240103,095200,0,2095,2095,2095,2095,0
20240103,095100,0,2095,2095,2095,2095,0
20240103,095000,0,2095,2095,2095,2095,0
20240103,094900,0,2095,2095,2095,2095,0
20240103,094800,0,2095,2095,2095,2095,0
20240103,094700,0,2095,2095,2095,2095,0
20240103,094600,0,2095,2095,2095,2095,0
20240103,094500,0,2095,2095,2095,2095,0
20240103,094400,0,2095,2095,2095,2095,0
20240103,094300,0,2095,2095,2095,2095,0
20240103,094200,0,2095,2095,2095,2095,0
20240103,094100,0,2095,2095,2095,2095,0
20240103,094000,0,2095,2095,2095,2095,0
20240103,093900,0,2095,2095,2095,2095,0
20240103,093800,0,2095,2095,2095,2095,0
20240103,093700,0,2095,2095,2095,2095,0
20240103,093600,0,2095,2095,2095,2095,0
20240103,093500,0,2095,2095,2095,2095,0
20240103,093400,0,2095,2095,2095,2095,0
20240103,093300,0,2095,2095,2095,2095,0
20240103,093200,0,2095,2095,2095,2095,0
20240103,093100,0,2095,2095,2095,2095,0
20240103,093000,0,2095,2095,2095,2095,0
20240103,092900,0,2095,2095,2095,2095,0
20240103,092800,0,2095,2095,2095,2095,0
20240103,092700,0,2095,2095,2095,2095,0
20240103,092600,0,2095,2095,2095,2095,0
20240103,092500,0,2095,2095,2095,2095,0
20240103,092400,0,2095,2095,2095,2095,0
20240103,092300,0,2095,2095,2095,2095,0
20240103,092200,0,2095,2095,2095,2095,0
20240103,092100,0,2095,2095,2095,2095,0
20240103,092000,0,2095,2095,2095,2095,0
20240103,091900,0,2095,2095,2095,2095,0
20240103,091800,0,2095,2095,2095,2095,0
20240103,091700,0,2095,2095,2095,2095,0
20240103,091600,0,2095,2095,2095,2095,0
20240103,091500,0,2095,2095,2095,2095,0
20240103,091400,0,2095,2095,2095,2095,0
20240103,091300,0,2095,2095,2095,2095,0
20240103,091200,0,2095,2095,2095,2095,0
20240103,091100,0,2095,2095,2095,2095,0
20240103,091000,0,2095,2095,2095,2095,0
20240103,090900,0,2095,2095,2095,2095,0
20240103,090800,0,2095,2095,2095,2095,0
20240103,090700,0,2095,2095,2095,2095,0
20240103,090600,0,2095,2095,2095,2095,0
20240103,090500,0,2095,2095,2095,2095,0
20240103,090400,0,2095,2095,2095,2095,0
20240103,090300,0,2095,2095,2095,2095,0
20240103,090200,0,2095,2095,2095,2095,0
20240103,090100,0,2095,2095,2095,2095,0
20240103,090000,0,2095,2095,2095,2095,0