454640/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,213200,11052965,2045,2045,2045,2045,1
20240102,213100,11052965,2045,2045,2045,2045,0
20240102,213000,11052965,2045,2045,2045,2045,0
20240102,212900,11052965,2045,2045,2045,2045,0
20240102,212800,11052965,2045,2045,2045,2045,0
20240102,212700,11052965,2045,2045,2045,2045,0
20240102,212600,11052965,2045,2045,2045,2045,0
20240102,212500,11052965,2045,2045,2045,2045,0
20240102,212400,11052965,2045,2045,2045,2045,0
20240102,212300,11052965,2045,2045,2045,2045,0
20240102,212200,11052965,2045,2045,2045,2045,0
20240102,212100,11052965,2045,2045,2045,2045,0
20240102,212000,11052965,2045,2045,2045,2045,0
20240102,211900,11052965,2045,2045,2045,2045,0
20240102,211800,11052965,2045,2045,2045,2045,0
20240102,211700,11052965,2045,2045,2045,2045,0
20240102,211600,11052965,2045,2045,2045,2045,0
20240102,211500,11052965,2045,2045,2045,2045,0
20240102,211400,11052965,2045,2045,2045,2045,0
20240102,211300,11052965,2045,2045,2045,2045,0
20240102,211200,11052965,2045,2045,2045,2045,0
20240102,211100,11052965,2045,2045,2045,2045,0
20240102,211000,11052965,2045,2045,2045,2045,0
20240102,210900,11052965,2045,2045,2045,2045,0
20240102,210800,11052965,2045,2045,2045,2045,0
20240102,210700,11052965,2045,2045,2045,2045,0
20240102,210600,11052965,2045,2045,2045,2045,0
20240102,210500,11052965,2045,2045,2045,2045,0
20240102,210400,11052965,2045,2045,2045,2045,0
20240102,210300,11052965,2045,2045,2045,2045,0
20240102,210200,11052965,2045,2045,2045,2045,1
20240102,210100,11052965,2045,2045,2045,2045,0
20240102,210000,11052965,2045,2045,2045,2045,0
20240102,205900,11052965,2045,2045,2045,2045,0
20240102,205800,11052965,2045,2045,2045,2045,0
20240102,205700,11052965,2045,2045,2045,2045,0
20240102,205600,11052965,2045,2045,2045,2045,0
20240102,205500,11052965,2045,2045,2045,2045,0
20240102,205400,11052965,2045,2045,2045,2045,0
20240102,205300,11052965,2045,2045,2045,2045,0
20240102,205200,11052965,2045,2045,2045,2045,0
20240102,205100,11052965,2045,2045,2045,2045,0
20240102,205000,11052965,2045,2045,2045,2045,0
20240102,204900,11052965,2045,2045,2045,2045,0
20240102,204800,11052965,2045,2045,2045,2045,0
20240102,204700,11052965,2045,2045,2045,2045,0
20240102,204600,11052965,2045,2045,2045,2045,0
20240102,204500,11052965,2045,2045,2045,2045,0
20240102,204400,11052965,2045,2045,2045,2045,0
20240102,204300,11052965,2045,2045,2045,2045,0
20240102,204200,11052965,2045,2045,2045,2045,0
20240102,204100,11052965,2045,2045,2045,2045,0
20240102,204000,11052965,2045,2045,2045,2045,0
20240102,203900,11052965,2045,2045,2045,2045,0
20240102,203800,11052965,2045,2045,2045,2045,0
20240102,203700,11052965,2045,2045,2045,2045,0
20240102,203600,11052965,2045,2045,2045,2045,0
20240102,203500,11052965,2045,2045,2045,2045,0
20240102,203400,11052965,2045,2045,2045,2045,0
20240102,203300,11052965,2045,2045,2045,2045,0
20240102,203200,11052965,2045,2045,2045,2045,1
20240102,203100,11052965,2045,2045,2045,2045,0
20240102,203000,11052965,2045,2045,2045,2045,0
20240102,202900,11052965,2045,2045,2045,2045,0
20240102,202800,11052965,2045,2045,2045,2045,0
20240102,202700,11052965,2045,2045,2045,2045,0
20240102,202600,11052965,2045,2045,2045,2045,0
20240102,202500,11052965,2045,2045,2045,2045,0
20240102,202400,11052965,2045,2045,2045,2045,0
20240102,202300,11052965,2045,2045,2045,2045,0
20240102,202200,11052965,2045,2045,2045,2045,0
20240102,202100,11052965,2045,2045,2045,2045,0
20240102,202000,11052965,2045,2045,2045,2045,0
20240102,201900,11052965,2045,2045,2045,2045,0
20240102,201800,11052965,2045,2045,2045,2045,0
20240102,201700,11052965,2045,2045,2045,2045,0
20240102,201600,11052965,2045,2045,2045,2045,0
20240102,201500,11052965,2045,2045,2045,2045,0
20240102,201400,11052965,2045,2045,2045,2045,0
20240102,201300,11052965,2045,2045,2045,2045,0
20240102,201200,11052965,2045,2045,2045,2045,0
20240102,201100,11052965,2045,2045,2045,2045,0
20240102,201000,11052965,2045,2045,2045,2045,0
20240102,200900,11052965,2045,2045,2045,2045,0
20240102,200800,11052965,2045,2045,2045,2045,0
20240102,200700,11052965,2045,2045,2045,2045,0
20240102,200600,11052965,2045,2045,2045,2045,0
20240102,200500,11052965,2045,2045,2045,2045,0
20240102,200400,11052965,2045,2045,2045,2045,0
20240102,200300,11052965,2045,2045,2045,2045,0
20240102,200200,11052965,2045,2045,2045,2045,1
20240102,200100,11052965,2045,2045,2045,2045,0
20240102,200000,11052965,2045,2045,2045,2045,0
20240102,195900,11052965,2045,2045,2045,2045,0
20240102,195800,11052965,2045,2045,2045,2045,0
20240102,195700,11052965,2045,2045,2045,2045,0
20240102,195600,11052965,2045,2045,2045,2045,0
20240102,195500,11052965,2045,2045,2045,2045,0
20240102,195400,11052965,2045,2045,2045,2045,0
20240102,195300,11052965,2045,2045,2045,2045,0
20240102,195200,11052965,2045,2045,2045,2045,0
20240102,195100,11052965,2045,2045,2045,2045,0
20240102,195000,11052965,2045,2045,2045,2045,0
20240102,194900,11052965,2045,2045,2045,2045,0
20240102,194800,11052965,2045,2045,2045,2045,0
20240102,194700,11052965,2045,2045,2045,2045,0
20240102,194600,11052965,2045,2045,2045,2045,0
20240102,194500,11052965,2045,2045,2045,2045,0
20240102,194400,11052965,2045,2045,2045,2045,0
20240102,194300,11052965,2045,2045,2045,2045,0
20240102,194200,11052965,2045,2045,2045,2045,0
20240102,194100,11052965,2045,2045,2045,2045,0
20240102,194000,11052965,2045,2045,2045,2045,0
20240102,193900,11052965,2045,2045,2045,2045,0
20240102,193800,11052965,2045,2045,2045,2045,0
20240102,193700,11052965,2045,2045,2045,2045,0
20240102,193600,11052965,2045,2045,2045,2045,0
20240102,193500,11052965,2045,2045,2045,2045,0
20240102,193400,11052965,2045,2045,2045,2045,0
20240102,193300,11052965,2045,2045,2045,2045,0
20240102,193200,11052965,2045,2045,2045,2045,1
20240102,193100,11052965,2045,2045,2045,2045,0
20240102,193000,11052965,2045,2045,2045,2045,0
20240102,192900,11052965,2045,2045,2045,2045,0
20240102,192800,11052965,2045,2045,2045,2045,0
20240102,192700,11052965,2045,2045,2045,2045,0
20240102,192600,11052965,2045,2045,2045,2045,0
20240102,192500,11052965,2045,2045,2045,2045,0
20240102,192400,11052965,2045,2045,2045,2045,0
20240102,192300,11052965,2045,2045,2045,2045,0
20240102,192200,11052965,2045,2045,2045,2045,0
20240102,192100,11052965,2045,2045,2045,2045,0
20240102,192000,11052965,2045,2045,2045,2045,0
20240102,191900,11052965,2045,2045,2045,2045,0
20240102,191800,11052965,2045,2045,2045,2045,0
20240102,191700,11052965,2045,2045,2045,2045,0
20240102,191600,11052965,2045,2045,2045,2045,0
20240102,191500,11052965,2045,2045,2045,2045,0
20240102,191400,11052965,2045,2045,2045,2045,0
20240102,191300,11052965,2045,2045,2045,2045,0
20240102,191200,11052965,2045,2045,2045,2045,0
20240102,191100,11052965,2045,2045,2045,2045,0
20240102,191000,11052965,2045,2045,2045,2045,0
20240102,190900,11052965,2045,2045,2045,2045,0
20240102,190800,11052965,2045,2045,2045,2045,0
20240102,190700,11052965,2045,2045,2045,2045,0
20240102,190600,11052965,2045,2045,2045,2045,0
20240102,190500,11052965,2045,2045,2045,2045,0
20240102,190400,11052965,2045,2045,2045,2045,0
20240102,190300,11052965,2045,2045,2045,2045,0
20240102,190200,11052965,2045,2045,2045,2045,1
20240102,190100,11052965,2045,2045,2045,2045,0
20240102,190000,11052965,2045,2045,2045,2045,0
20240102,185900,11052965,2045,2045,2045,2045,0
20240102,185800,11052965,2045,2045,2045,2045,0
20240102,185700,11052965,2045,2045,2045,2045,0
20240102,185600,11052965,2045,2045,2045,2045,0
20240102,185500,11052965,2045,2045,2045,2045,0
20240102,185400,11052965,2045,2045,2045,2045,0
20240102,185300,11052965,2045,2045,2045,2045,0
20240102,185200,11052965,2045,2045,2045,2045,0
20240102,185100,11052965,2045,2045,2045,2045,0
20240102,185000,11052965,2045,2045,2045,2045,0
20240102,184900,11052965,2045,2045,2045,2045,0
20240102,184800,11052965,2045,2045,2045,2045,0
20240102,184700,11052965,2045,2045,2045,2045,0
20240102,184600,11052965,2045,2045,2045,2045,0
20240102,184500,11052965,2045,2045,2045,2045,0
20240102,184400,11052965,2045,2045,2045,2045,0
20240102,184300,11052965,2045,2045,2045,2045,0
20240102,184200,11052965,2045,2045,2045,2045,0
20240102,184100,11052965,2045,2045,2045,2045,0
20240102,184000,11052965,2045,2045,2045,2045,0
20240102,183900,11052965,2045,2045,2045,2045,0
20240102,183800,11052965,2045,2045,2045,2045,0
20240102,183700,11052965,2045,2045,2045,2045,0
20240102,183600,11052965,2045,2045,2045,2045,0
20240102,183500,11052965,2045,2045,2045,2045,0
20240102,183400,11052965,2045,2045,2045,2045,0
20240102,183300,11052965,2045,2045,2045,2045,0
20240102,183200,11052965,2045,2045,2045,2045,1
20240102,183100,11052965,2045,2045,2045,2045,0
20240102,183000,11052965,2045,2045,2045,2045,0
20240102,182900,11052965,2045,2045,2045,2045,0
20240102,182800,11052965,2045,2045,2045,2045,0
20240102,182700,11052965,2045,2045,2045,2045,0
20240102,182600,11052965,2045,2045,2045,2045,0
20240102,182500,11052965,2045,2045,2045,2045,0
20240102,182400,11052965,2045,2045,2045,2045,0
20240102,182300,11052965,2045,2045,2045,2045,0
20240102,182200,11052965,2045,2045,2045,2045,0
20240102,182100,11052965,2045,2045,2045,2045,0
20240102,182000,11052965,2045,2045,2045,2045,0
20240102,181900,11052965,2045,2045,2045,2045,0
20240102,181800,11052965,2045,2045,2045,2045,0
20240102,181700,11052965,2045,2045,2045,2045,0
20240102,181600,11052965,2045,2045,2045,2045,0
20240102,181500,11052965,2045,2045,2045,2045,0
20240102,181400,11052965,2045,2045,2045,2045,0
20240102,181300,11052965,2045,2045,2045,2045,0
20240102,181200,11052965,2045,2045,2045,2045,0
20240102,181100,11052965,2045,2045,2045,2045,0
20240102,181000,11052965,2045,2045,2045,2045,0
20240102,180900,11052965,2045,2045,2045,2045,0
20240102,180800,11052965,2045,2045,2045,2045,0
20240102,180700,11052965,2045,2045,2045,2045,0
20240102,180600,11052965,2045,2045,2045,2045,0
20240102,180500,11052965,2045,2045,2045,2045,0
20240102,180400,11052965,2045,2045,2045,2045,0
20240102,180300,11052965,2045,2045,2045,2045,0
20240102,180200,11052965,2045,2045,2045,2045,1
20240102,180100,11052965,2045,2045,2045,2045,0
20240102,180000,11052965,2045,2045,2045,2045,0
20240102,175900,11052965,2045,2045,2045,2045,0
20240102,175800,11052965,2045,2045,2045,2045,0
20240102,175700,11052965,2045,2045,2045,2045,0
20240102,175600,11052965,2045,2045,2045,2045,0
20240102,175500,11052965,2045,2045,2045,2045,0
20240102,175400,11052965,2045,2045,2045,2045,0
20240102,175300,11052965,2045,2045,2045,2045,0
20240102,175200,11052965,2045,2045,2045,2045,0
20240102,175100,11052965,2045,2045,2045,2045,0
20240102,175000,11052965,2045,2045,2045,2045,0
20240102,174900,11052965,2045,2045,2045,2045,0
20240102,174800,11052965,2045,2045,2045,2045,0
20240102,174700,11052965,2045,2045,2045,2045,0
20240102,174600,11052965,2045,2045,2045,2045,0
20240102,174500,11052965,2045,2045,2045,2045,0
20240102,174400,11052965,2045,2045,2045,2045,0
20240102,174300,11052965,2045,2045,2045,2045,0
20240102,174200,11052965,2045,2045,2045,2045,0
20240102,174100,11052965,2045,2045,2045,2045,0
20240102,174000,11052965,2045,2045,2045,2045,0
20240102,173900,11052965,2045,2045,2045,2045,0
20240102,173800,11052965,2045,2045,2045,2045,0
20240102,173700,11052965,2045,2045,2045,2045,0
20240102,173600,11052965,2045,2045,2045,2045,0
20240102,173500,11052965,2045,2045,2045,2045,0
20240102,173400,11052965,2045,2045,2045,2045,0
20240102,173300,11052965,2045,2045,2045,2045,0
20240102,173200,11052965,2045,2045,2045,2045,1
20240102,173100,11052965,2045,2045,2045,2045,0
20240102,173000,11052965,2045,2045,2045,2045,0
20240102,172900,11052965,2045,2045,2045,2045,0
20240102,172800,11052965,2045,2045,2045,2045,0
20240102,172700,11052965,2045,2045,2045,2045,0
20240102,172600,11052965,2045,2045,2045,2045,0
20240102,172500,11052965,2045,2045,2045,2045,0
20240102,172400,11052965,2045,2045,2045,2045,0
20240102,172300,11052965,2045,2045,2045,2045,0
20240102,172200,11052965,2045,2045,2045,2045,0
20240102,172100,11052965,2045,2045,2045,2045,0
20240102,172000,11052965,2045,2045,2045,2045,0
20240102,171900,11052965,2045,2045,2045,2045,0
20240102,171800,11052965,2045,2045,2045,2045,0
20240102,171700,11052965,2045,2045,2045,2045,0
20240102,171600,11052965,2045,2045,2045,2045,0
20240102,171500,11052965,2045,2045,2045,2045,0
20240102,171400,11052965,2045,2045,2045,2045,0
20240102,171300,11052965,2045,2045,2045,2045,0
20240102,171200,11052965,2045,2045,2045,2045,0
20240102,171100,11052965,2045,2045,2045,2045,0
20240102,171000,11052965,2045,2045,2045,2045,0
20240102,170900,11052965,2045,2045,2045,2045,0
20240102,170800,11052965,2045,2045,2045,2045,0
20240102,170700,11052965,2045,2045,2045,2045,0
20240102,170600,11052965,2045,2045,2045,2045,0
20240102,170500,11052965,2045,2045,2045,2045,0
20240102,170400,11052965,2045,2045,2045,2045,0
20240102,170300,11052965,2045,2045,2045,2045,0
20240102,170200,11052965,2045,2045,2045,2045,1
20240102,170100,11052965,2045,2045,2045,2045,0
20240102,170000,11052965,2045,2045,2045,2045,0
20240102,165900,11052965,2045,2045,2045,2045,0
20240102,165800,11052965,2045,2045,2045,2045,0
20240102,165700,11052965,2045,2045,2045,2045,0
20240102,165600,11052965,2045,2045,2045,2045,0
20240102,165500,11052965,2045,2045,2045,2045,0
20240102,165400,11052965,2045,2045,2045,2045,0
20240102,165300,11052965,2045,2045,2045,2045,0
20240102,165200,11052965,2045,2045,2045,2045,0
20240102,165100,11052965,2045,2045,2045,2045,0
20240102,165000,11052965,2045,2045,2045,2045,0
20240102,164900,11052965,2045,2045,2045,2045,0
20240102,164800,11052965,2045,2045,2045,2045,0
20240102,164700,11052965,2045,2045,2045,2045,0
20240102,164600,11052965,2045,2045,2045,2045,0
20240102,164500,11052965,2045,2045,2045,2045,0
20240102,164400,11052965,2045,2045,2045,2045,0
20240102,164300,11052965,2045,2045,2045,2045,0
20240102,164200,11052965,2045,2045,2045,2045,0
20240102,164100,11052965,2045,2045,2045,2045,0
20240102,164000,11052965,2045,2045,2045,2045,0
20240102,163900,11052965,2045,2045,2045,2045,0
20240102,163800,11052965,2045,2045,2045,2045,0
20240102,163700,11052965,2045,2045,2045,2045,0
20240102,163600,11052965,2045,2045,2045,2045,0
20240102,163500,11052965,2045,2045,2045,2045,0
20240102,163400,11052965,2045,2045,2045,2045,0
20240102,163300,11052965,2045,2045,2045,2045,0
20240102,163200,11052965,2045,2045,2045,2045,1
20240102,163100,11052965,2045,2045,2045,2045,0
20240102,163000,11052965,2045,2045,2045,2045,0
20240102,162900,11052965,2045,2045,2045,2045,0
20240102,162800,11052965,2045,2045,2045,2045,0
20240102,162700,11052965,2045,2045,2045,2045,0
20240102,162600,11052965,2045,2045,2045,2045,0
20240102,162500,11052965,2045,2045,2045,2045,0
20240102,162400,11052965,2045,2045,2045,2045,0
20240102,162300,11052965,2045,2045,2045,2045,0
20240102,162200,11052965,2045,2045,2045,2045,0
20240102,162100,11052965,2045,2045,2045,2045,0
20240102,162000,11052965,2045,2045,2045,2045,0
20240102,161900,11052965,2045,2045,2045,2045,0
20240102,161800,11052965,2045,2045,2045,2045,0
20240102,161700,11052965,2045,2045,2045,2045,0
20240102,161600,11052965,2045,2045,2045,2045,0
20240102,161500,11052965,2045,2045,2045,2045,0
20240102,161400,11052965,2045,2045,2045,2045,0
20240102,161300,11052965,2045,2045,2045,2045,0
20240102,161200,11052965,2045,2045,2045,2045,0
20240102,161100,11052965,2045,2045,2045,2045,0
20240102,161000,11052965,2045,2045,2045,2045,0
20240102,160900,11052965,2045,2045,2045,2045,0
20240102,160800,11052965,2045,2045,2045,2045,0
20240102,160700,11052965,2045,2045,2045,2045,0
20240102,160600,11052965,2045,2045,2045,2045,0
20240102,160500,11052965,2045,2045,2045,2045,0
20240102,160400,11052965,2045,2045,2045,2045,0
20240102,160300,11052965,2045,2045,2045,2045,0
20240102,160200,11052965,2045,2045,2045,2045,1
20240102,160100,11052965,2045,2045,2045,2045,0
20240102,160000,11052965,2045,2045,2045,2045,0
20240102,155900,11052965,2045,2045,2045,2045,0
20240102,155800,11052965,2045,2045,2045,2045,0
20240102,155700,11052965,2045,2045,2045,2045,0
20240102,155600,11052965,2045,2045,2045,2045,0
20240102,155500,11052965,2045,2045,2045,2045,0
20240102,155400,11052965,2045,2045,2045,2045,0
20240102,155300,11052965,2045,2045,2045,2045,0
20240102,155200,11052965,2045,2045,2045,2045,0
20240102,155100,11052965,2045,2045,2045,2045,0
20240102,155000,11052965,2045,2045,2045,2045,0
20240102,154900,11052965,2045,2045,2045,2045,0
20240102,154800,11052965,2045,2045,2045,2045,0
20240102,154700,11052965,2045,2045,2045,2045,0
20240102,154600,11052965,2045,2045,2045,2045,0
20240102,154500,11052965,2045,2045,2045,2045,0
20240102,154400,11052965,2045,2045,2045,2045,0
20240102,154300,11052965,2045,2045,2045,2045,0
20240102,154200,11052965,2045,2045,2045,2045,0
20240102,154100,11052965,2045,2045,2045,2045,0
20240102,154000,11052965,2045,2045,2045,2045,0
20240102,153900,11052965,2045,2045,2045,2045,0
20240102,153800,11052965,2045,2045,2045,2045,0
20240102,153700,11052965,2045,2045,2045,2045,0
20240102,153600,11052965,2045,2045,2045,2045,0
20240102,153500,11052965,2045,2045,2045,2045,0
20240102,153400,11052965,2045,2045,2045,2045,0
20240102,153300,11052965,2045,2045,2045,2045,0
20240102,153200,11052965,2045,2045,2045,2045,1
20240102,153100,11052965,2045,2045,2045,2045,0
20240102,153000,11052965,2045,2045,2045,2045,0
20240102,152900,11052965,2045,2045,2045,2045,0
20240102,152800,11052965,2045,2045,2045,2045,0
20240102,152700,11052965,2045,2045,2045,2045,0
20240102,152600,11052965,2045,2045,2045,2045,0
20240102,152500,11052965,2045,2045,2045,2045,0
20240102,152400,11052965,2045,2045,2045,2045,0
20240102,152300,11052965,2045,2045,2045,2045,0
20240102,152200,11052965,2045,2045,2045,2045,0
20240102,152100,11052965,2045,2045,2045,2045,0
20240102,152000,11052965,2045,2045,2045,2045,0
20240102,151900,11052965,2045,2045,2045,2045,0
20240102,151800,11052965,2045,2045,2045,2045,0
20240102,151700,11052965,2045,2045,2045,2045,0
20240102,151600,11052965,2045,2045,2045,2045,0
20240102,151500,11052965,2045,2045,2045,2045,1
20240102,151400,11050920,2045,2045,2045,2045,0
20240102,151300,11050920,2045,2045,2045,2045,0
20240102,151200,11050920,2045,2045,2045,2045,0
20240102,151100,11050920,2045,2045,2045,2045,1
20240102,151000,11048875,2045,2045,2045,2045,0
20240102,150900,11048875,2045,2045,2045,2045,0
20240102,150800,11048875,2045,2045,2045,2045,0
20240102,150700,11048875,2045,2045,2045,2045,0
20240102,150600,11048875,2045,2045,2045,2045,0
20240102,150500,11048875,2045,2045,2045,2045,0
20240102,150400,11048875,2045,2045,2045,2045,0
20240102,150300,11048875,2045,2045,2045,2045,0
20240102,150200,11048875,2045,2045,2045,2045,0
20240102,150100,11048875,2045,2045,2045,2045,0
20240102,150000,11048875,2045,2045,2045,2045,0
20240102,145900,11048875,2045,2045,2045,2045,0
20240102,145800,11048875,2045,2045,2045,2045,0
20240102,145700,11048875,2045,2045,2045,2045,0
20240102,145600,11048875,2045,2045,2045,2045,0
20240102,145500,11048875,2045,2045,2045,2045,0
20240102,145400,11048875,2045,2045,2045,2045,0
20240102,145300,11048875,2045,2045,2045,2045,0
20240102,145200,11048875,2045,2045,2045,2045,0
20240102,145100,11048875,2045,2045,2045,2045,0
20240102,145000,11048875,2045,2045,2045,2045,0
20240102,144900,11048875,2045,2045,2045,2045,13
20240102,144800,11022290,2045,2045,2045,2045,0
20240102,144700,11022290,2045,2045,2045,2045,0
20240102,144600,11022290,2045,2045,2045,2045,0
20240102,144500,11022290,2045,2045,2045,2045,0
20240102,144400,11022290,2045,2045,2045,2045,0
20240102,144300,11022290,2045,2045,2045,2045,0
20240102,144200,11022290,2045,2045,2045,2045,0
20240102,144100,11022290,2045,2045,2045,2045,0
20240102,144000,11022290,2045,2045,2045,2045,0
20240102,143900,11022290,2045,2045,2045,2045,1
20240102,143800,11020245,2045,2045,2045,2045,2
20240102,143700,11016155,2045,2045,2045,2045,10
20240102,143600,10995705,2045,2045,2045,2045,0
20240102,143500,10995705,2045,2045,2045,2045,0
20240102,143400,10995705,2045,2045,2045,2045,0
20240102,143300,10995705,2045,2045,2045,2045,0
20240102,143200,10995705,2045,2045,2045,2045,0
20240102,143100,10995705,2045,2045,2045,2045,0
20240102,143000,10995705,2045,2045,2045,2045,0
20240102,142900,10995705,2045,2045,2045,2045,0
20240102,142800,10995705,2045,2045,2045,2045,0
20240102,142700,10995705,2045,2045,2045,2045,0
20240102,142600,10995705,2045,2045,2045,2045,0
20240102,142500,10995705,2045,2045,2045,2045,0
20240102,142400,10995705,2045,2045,2045,2045,0
20240102,142300,10995705,2045,2045,2045,2045,0
20240102,142200,10995705,2045,2045,2045,2045,0
20240102,142100,10995705,2045,2045,2045,2045,0
20240102,142000,10995705,2045,2045,2045,2045,0
20240102,141900,10995705,2045,2045,2045,2045,0
20240102,141800,10995705,2045,2045,2045,2045,0
20240102,141700,10995705,2045,2045,2045,2045,0
20240102,141600,10995705,2045,2045,2045,2045,0
20240102,141500,10995705,2045,2045,2045,2045,0
20240102,141400,10995705,2045,2045,2045,2045,0
20240102,141300,10995705,2045,2045,2045,2045,0
20240102,141200,10995705,2045,2045,2045,2045,0
20240102,141100,10995705,2045,2045,2045,2045,0
20240102,141000,10995705,2045,2045,2045,2045,0
20240102,140900,10995705,2045,2045,2045,2045,0
20240102,140800,10995705,2045,2045,2045,2045,0
20240102,140700,10995705,2045,2045,2045,2045,0
20240102,140600,10995705,2045,2045,2045,2045,0
20240102,140500,10995705,2045,2045,2045,2045,0
20240102,140400,10995705,2045,2045,2045,2045,0
20240102,140300,10995705,2045,2045,2045,2045,0
20240102,140200,10995705,2045,2045,2045,2045,0
20240102,140100,10995705,2045,2045,2045,2045,0
20240102,140000,10995705,2045,2045,2045,2045,0
20240102,135900,10995705,2045,2045,2045,2045,0
20240102,135800,10995705,2045,2045,2045,2045,53
20240102,135700,10887320,2045,2045,2045,2045,0
20240102,135600,10887320,2045,2045,2045,2045,0
20240102,135500,10887320,2045,2045,2045,2045,0
20240102,135400,10887320,2045,2045,2045,2045,0
20240102,135300,10887320,2045,2045,2045,2045,0
20240102,135200,10887320,2045,2045,2045,2045,47
20240102,135100,10791205,2045,2045,2045,2045,35
20240102,135000,10719630,2045,2045,2045,2045,0
20240102,134900,10719630,2045,2045,2045,2045,0
20240102,134800,10719630,2045,2045,2045,2045,0
20240102,134700,10719630,2045,2045,2045,2045,0
20240102,134600,10719630,2045,2045,2045,2045,0
20240102,134500,10719630,2045,2045,2045,2045,0
20240102,134400,10719630,2045,2045,2045,2045,0
20240102,134300,10719630,2045,2045,2045,2045,0
20240102,134200,10719630,2045,2045,2045,2045,0
20240102,134100,10719630,2045,2045,2045,2045,0
20240102,134000,10719630,2045,2045,2045,2045,0
20240102,133900,10719630,2045,2045,2045,2045,0
20240102,133800,10719630,2045,2045,2045,2045,0
20240102,133700,10719630,2045,2045,2045,2045,0
20240102,133600,10719630,2045,2045,2045,2045,0
20240102,133500,10719630,2045,2045,2045,2045,0
20240102,133400,10719630,2045,2045,2045,2045,0
20240102,133300,10719630,2045,2045,2045,2045,0
20240102,133200,10719630,2045,2045,2045,2045,0
20240102,133100,10719630,2045,2045,2045,2045,0
20240102,133000,10719630,2045,2045,2045,2045,0
20240102,132900,10719630,2045,2045,2045,2045,0
20240102,132800,10719630,2045,2045,2045,2045,0
20240102,132700,10719630,2045,2045,2045,2045,0
20240102,132600,10719630,2045,2045,2045,2045,0
20240102,132500,10719630,2045,2045,2045,2045,0
20240102,132400,10719630,2045,2045,2045,2045,0
20240102,132300,10719630,2045,2045,2045,2045,0
20240102,132200,10719630,2045,2045,2045,2045,0
20240102,132100,10719630,2045,2045,2045,2045,0
20240102,132000,10719630,2045,2045,2045,2045,0
20240102,131900,10719630,2045,2045,2045,2045,0
20240102,131800,10719630,2045,2045,2045,2045,0
20240102,131700,10719630,2045,2045,2045,2045,0
20240102,131600,10719630,2045,2045,2045,2045,0
20240102,131500,10719630,2045,2045,2045,2045,0
20240102,131400,10719630,2045,2045,2045,2045,0
20240102,131300,10719630,2045,2045,2045,2045,0
20240102,131200,10719630,2045,2045,2045,2045,0
20240102,131100,10719630,2045,2045,2045,2045,0
20240102,131000,10719630,2045,2045,2045,2045,0
20240102,130900,10719630,2045,2045,2045,2045,0
20240102,130800,10719630,2045,2045,2045,2045,0
20240102,130700,10719630,2045,2045,2045,2045,0
20240102,130600,10719630,2045,2045,2045,2045,0
20240102,130500,10719630,2045,2045,2045,2045,0
20240102,130400,10719630,2045,2045,2045,2045,0
20240102,130300,10719630,2045,2045,2045,2045,0
20240102,130200,10719630,2045,2045,2045,2045,0
20240102,130100,10719630,2045,2045,2045,2045,0
20240102,130000,10719630,2045,2045,2045,2045,0
20240102,125900,10719630,2045,2045,2045,2045,0
20240102,125800,10719630,2045,2045,2045,2045,1
20240102,125700,10717585,2050,2050,2050,2050,0
20240102,125600,10717585,2050,2050,2050,2050,0
20240102,125500,10717585,2050,2050,2050,2050,0
20240102,125400,10717585,2050,2050,2050,2050,0
20240102,125300,10717585,2050,2050,2050,2050,0
20240102,125200,10717585,2050,2050,2050,2050,0
20240102,125100,10717585,2050,2050,2050,2050,0
20240102,125000,10717585,2050,2050,2050,2050,0
20240102,124900,10717585,2050,2050,2050,2050,0
20240102,124800,10717585,2050,2050,2050,2050,0
20240102,124700,10717585,2050,2050,2050,2050,0
20240102,124600,10717585,2050,2050,2050,2050,0
20240102,124500,10717585,2050,2050,2050,2050,0
20240102,124400,10717585,2050,2050,2050,2050,0
20240102,124300,10717585,2050,2050,2050,2050,0
20240102,124200,10717585,2050,2050,2050,2050,0
20240102,124100,10717585,2050,2050,2050,2050,0
20240102,124000,10717585,2050,2050,2050,2050,0
20240102,123900,10717585,2050,2050,2050,2050,95
20240102,123800,10522835,2050,2050,2050,2050,0
20240102,123700,10522835,2050,2050,2050,2050,127
20240102,123600,10262485,2050,2050,2050,2050,41
20240102,123500,10178435,2050,2050,2050,2050,0
20240102,123400,10178435,2050,2050,2050,2050,127
20240102,123300,9918085,2050,2050,2050,2050,0
20240102,123200,9918085,2050,2050,2050,2050,168
20240102,123100,9573685,2050,2050,2050,2050,0
20240102,123000,9573685,2050,2050,2050,2050,0
20240102,122900,9573685,2050,2050,2050,2050,167
20240102,122800,9231335,2050,2050,2050,2050,0
20240102,122700,9231335,2050,2050,2050,2050,127
20240102,122600,8970985,2050,2050,2050,2050,0
20240102,122500,8970985,2050,2050,2050,2050,168
20240102,122400,8626585,2050,2050,2050,2050,0
20240102,122300,8626585,2050,2050,2050,2050,0
20240102,122200,8626585,2050,2050,2050,2050,168
20240102,122100,8282185,2050,2050,2050,2050,0
20240102,122000,8282185,2050,2050,2050,2050,127
20240102,121900,8021835,2050,2050,2050,2050,41
20240102,121800,7937785,2050,2050,2050,2050,127
20240102,121700,7677435,2050,2050,2050,2050,0
20240102,121600,7677435,2050,2050,2050,2050,0
20240102,121500,7677435,2050,2050,2050,2050,168
20240102,121400,7333035,2050,2050,2050,2050,0
20240102,121300,7333035,2050,2050,2050,2050,127
20240102,121200,7072685,2050,2050,2050,2050,41
20240102,121100,6988635,2050,2050,2050,2050,0
20240102,121000,6988635,2050,2050,2050,2050,127
20240102,120900,6728285,2050,2050,2050,2050,0
20240102,120800,6728285,2050,2050,2050,2050,168
20240102,120700,6383885,2050,2050,2050,2050,0
20240102,120600,6383885,2050,2050,2050,2050,127
20240102,120500,6123535,2050,2050,2050,2050,41
20240102,120400,6039485,2050,2050,2050,2050,0
20240102,120300,6039485,2050,2050,2050,2050,127
20240102,120200,5779135,2050,2050,2050,2050,0
20240102,120100,5779135,2050,2050,2050,2050,168
20240102,120000,5434735,2050,2050,2050,2050,0
20240102,115900,5434735,2050,2050,2050,2050,127
20240102,115800,5174385,2050,2050,2050,2050,41
20240102,115700,5090335,2050,2050,2050,2050,0
20240102,115600,5090335,2050,2050,2050,2050,127
20240102,115500,4829985,2050,2050,2050,2050,41
20240102,115400,4745935,2050,2050,2050,2050,127
20240102,115300,4485585,2050,2050,2050,2050,0
20240102,115200,4485585,2050,2050,2050,2050,0
20240102,115100,4485585,2050,2050,2050,2050,168
20240102,115000,4141185,2050,2050,2050,2050,0
20240102,114900,4141185,2050,2050,2050,2050,127
20240102,114800,3880835,2050,2050,2050,2050,41
20240102,114700,3796785,2050,2050,2050,2050,127
20240102,114600,3536435,2050,2050,2050,2050,0
20240102,114500,3536435,2050,2050,2050,2050,0
20240102,114400,3536435,2050,2050,2050,2050,167
20240102,114300,3194085,2050,2050,2050,2050,0
20240102,114200,3194085,2050,2050,2050,2050,127
20240102,114100,2933735,2050,2050,2050,2050,41
20240102,114000,2849685,2050,2050,2050,2050,127
20240102,113900,2589335,2050,2050,2050,2050,0
20240102,113800,2589335,2050,2050,2050,2050,0
20240102,113700,2589335,2050,2050,2050,2050,168
20240102,113600,2244935,2050,2050,2050,2050,0
20240102,113500,2244935,2050,2050,2050,2050,127
20240102,113400,1984585,2050,2050,2050,2050,41
20240102,113300,1900535,2050,2050,2050,2050,0
20240102,113200,1900535,2050,2050,2050,2050,127
20240102,113100,1640185,2050,2050,2050,2050,41
20240102,113000,1556135,2050,2050,2050,2050,127
20240102,112900,1295785,2050,2050,2050,2050,0
20240102,112800,1295785,2050,2050,2050,2050,127
20240102,112700,1035435,2050,2050,2050,2050,41
20240102,112600,951385,2050,2050,2050,2050,0
20240102,112500,951385,2050,2050,2050,2050,127
20240102,112400,691035,2050,2050,2050,2050,70
20240102,112300,547535,2050,2050,2050,2050,127
20240102,112200,287185,2060,2060,2060,2060,1
20240102,112100,285125,2050,2055,2055,2050,127
20240102,112000,24720,2060,2060,2060,2060,12
20240102,111900,0,2065,2065,2065,2065,0
20240102,111800,0,2065,2065,2065,2065,0
20240102,111700,0,2065,2065,2065,2065,0
20240102,111600,0,2065,2065,2065,2065,0
20240102,111500,0,2065,2065,2065,2065,0
20240102,111400,0,2065,2065,2065,2065,0
20240102,111300,0,2065,2065,2065,2065,0
20240102,111200,0,2065,2065,2065,2065,0
20240102,111100,0,2065,2065,2065,2065,0
20240102,111000,0,2065,2065,2065,2065,0
20240102,110900,0,2065,2065,2065,2065,0
20240102,110800,0,2065,2065,2065,2065,0
20240102,110700,0,2065,2065,2065,2065,0
20240102,110600,0,2065,2065,2065,2065,0
20240102,110500,0,2065,2065,2065,2065,0
20240102,110400,0,2065,2065,2065,2065,0
20240102,110300,0,2065,2065,2065,2065,0
20240102,110200,0,2065,2065,2065,2065,0
20240102,110100,0,2065,2065,2065,2065,0
20240102,110000,0,2065,2065,2065,2065,0
20240102,105900,0,2065,2065,2065,2065,0
20240102,105800,0,2065,2065,2065,2065,0
20240102,105700,0,2065,2065,2065,2065,0
20240102,105600,0,2065,2065,2065,2065,0
20240102,105500,0,2065,2065,2065,2065,0
20240102,105400,0,2065,2065,2065,2065,0
20240102,105300,0,2065,2065,2065,2065,0
20240102,105200,0,2065,2065,2065,2065,0
20240102,105100,0,2065,2065,2065,2065,0
20240102,105000,0,2065,2065,2065,2065,0
20240102,104900,0,2065,2065,2065,2065,0
20240102,104800,0,2065,2065,2065,2065,0
20240102,104700,0,2065,2065,2065,2065,0
20240102,104600,0,2065,2065,2065,2065,0
20240102,104500,0,2065,2065,2065,2065,0
20240102,104400,0,2065,2065,2065,2065,0
20240102,104300,0,2065,2065,2065,2065,0
20240102,104200,0,2065,2065,2065,2065,0
20240102,104100,0,2065,2065,2065,2065,0
20240102,104000,0,2065,2065,2065,2065,0
20240102,103900,0,2065,2065,2065,2065,0
20240102,103800,0,2065,2065,2065,2065,0
20240102,103700,0,2065,2065,2065,2065,0
20240102,103600,0,2065,2065,2065,2065,0
20240102,103500,0,2065,2065,2065,2065,0
20240102,103400,0,2065,2065,2065,2065,0
20240102,103300,0,2065,2065,2065,2065,0
20240102,103200,0,2065,2065,2065,2065,0
20240102,103100,0,2065,2065,2065,2065,0
20240102,103000,0,2065,2065,2065,2065,0
20240102,102900,0,2065,2065,2065,2065,0
20240102,102800,0,2065,2065,2065,2065,0
20240102,102700,0,2065,2065,2065,2065,0
20240102,102600,0,2065,2065,2065,2065,0
20240102,102500,0,2065,2065,2065,2065,0
20240102,102400,0,2065,2065,2065,2065,0
20240102,102300,0,2065,2065,2065,2065,0
20240102,102200,0,2065,2065,2065,2065,0
20240102,102100,0,2065,2065,2065,2065,0
20240102,102000,0,2065,2065,2065,2065,0
20240102,101900,0,2065,2065,2065,2065,0
20240102,101800,0,2065,2065,2065,2065,0
20240102,101700,0,2065,2065,2065,2065,0
20240102,101600,0,2065,2065,2065,2065,0
20240102,101500,0,2065,2065,2065,2065,0
20240102,101400,0,2065,2065,2065,2065,0
20240102,101300,0,2065,2065,2065,2065,0
20240102,101200,0,2065,2065,2065,2065,0
20240102,101100,0,2065,2065,2065,2065,0
20240102,101000,0,2065,2065,2065,2065,0
20240102,100900,0,2065,2065,2065,2065,0
20240102,100800,0,2065,2065,2065,2065,0
20240102,100700,0,2065,2065,2065,2065,0
20240102,100600,0,2065,2065,2065,2065,0
20240102,100500,0,2065,2065,2065,2065,0
20240102,100400,0,2065,2065,2065,2065,0
20240102,100300,0,2065,2065,2065,2065,0
20240102,100200,0,2065,2065,2065,2065,0
20240102,100100,0,2065,2065,2065,2065,0
20240102,100000,0,2065,2065,2065,2065,0