KissMeData/457630/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,213300,30490500,2320,2320,2320,2320,1
20240102,213200,30490500,2320,2320,2320,2320,0
20240102,213100,30490500,2320,2320,2320,2320,0
20240102,213000,30490500,2320,2320,2320,2320,0
20240102,212900,30490500,2320,2320,2320,2320,0
20240102,212800,30490500,2320,2320,2320,2320,0
20240102,212700,30490500,2320,2320,2320,2320,0
20240102,212600,30490500,2320,2320,2320,2320,0
20240102,212500,30490500,2320,2320,2320,2320,0
20240102,212400,30490500,2320,2320,2320,2320,0
20240102,212300,30490500,2320,2320,2320,2320,0
20240102,212200,30490500,2320,2320,2320,2320,0
20240102,212100,30490500,2320,2320,2320,2320,0
20240102,212000,30490500,2320,2320,2320,2320,0
20240102,211900,30490500,2320,2320,2320,2320,0
20240102,211800,30490500,2320,2320,2320,2320,0
20240102,211700,30490500,2320,2320,2320,2320,0
20240102,211600,30490500,2320,2320,2320,2320,0
20240102,211500,30490500,2320,2320,2320,2320,0
20240102,211400,30490500,2320,2320,2320,2320,0
20240102,211300,30490500,2320,2320,2320,2320,0
20240102,211200,30490500,2320,2320,2320,2320,0
20240102,211100,30490500,2320,2320,2320,2320,0
20240102,211000,30490500,2320,2320,2320,2320,0
20240102,210900,30490500,2320,2320,2320,2320,0
20240102,210800,30490500,2320,2320,2320,2320,0
20240102,210700,30490500,2320,2320,2320,2320,0
20240102,210600,30490500,2320,2320,2320,2320,0
20240102,210500,30490500,2320,2320,2320,2320,0
20240102,210400,30490500,2320,2320,2320,2320,0
20240102,210300,30490500,2320,2320,2320,2320,1
20240102,210200,30490500,2320,2320,2320,2320,0
20240102,210100,30490500,2320,2320,2320,2320,0
20240102,210000,30490500,2320,2320,2320,2320,0
20240102,205900,30490500,2320,2320,2320,2320,0
20240102,205800,30490500,2320,2320,2320,2320,0
20240102,205700,30490500,2320,2320,2320,2320,0
20240102,205600,30490500,2320,2320,2320,2320,0
20240102,205500,30490500,2320,2320,2320,2320,0
20240102,205400,30490500,2320,2320,2320,2320,0
20240102,205300,30490500,2320,2320,2320,2320,0
20240102,205200,30490500,2320,2320,2320,2320,0
20240102,205100,30490500,2320,2320,2320,2320,0
20240102,205000,30490500,2320,2320,2320,2320,0
20240102,204900,30490500,2320,2320,2320,2320,0
20240102,204800,30490500,2320,2320,2320,2320,0
20240102,204700,30490500,2320,2320,2320,2320,0
20240102,204600,30490500,2320,2320,2320,2320,0
20240102,204500,30490500,2320,2320,2320,2320,0
20240102,204400,30490500,2320,2320,2320,2320,0
20240102,204300,30490500,2320,2320,2320,2320,0
20240102,204200,30490500,2320,2320,2320,2320,0
20240102,204100,30490500,2320,2320,2320,2320,0
20240102,204000,30490500,2320,2320,2320,2320,0
20240102,203900,30490500,2320,2320,2320,2320,0
20240102,203800,30490500,2320,2320,2320,2320,0
20240102,203700,30490500,2320,2320,2320,2320,0
20240102,203600,30490500,2320,2320,2320,2320,0
20240102,203500,30490500,2320,2320,2320,2320,0
20240102,203400,30490500,2320,2320,2320,2320,0
20240102,203300,30490500,2320,2320,2320,2320,1
20240102,203200,30490500,2320,2320,2320,2320,0
20240102,203100,30490500,2320,2320,2320,2320,0
20240102,203000,30490500,2320,2320,2320,2320,0
20240102,202900,30490500,2320,2320,2320,2320,0
20240102,202800,30490500,2320,2320,2320,2320,0
20240102,202700,30490500,2320,2320,2320,2320,0
20240102,202600,30490500,2320,2320,2320,2320,0
20240102,202500,30490500,2320,2320,2320,2320,0
20240102,202400,30490500,2320,2320,2320,2320,0
20240102,202300,30490500,2320,2320,2320,2320,0
20240102,202200,30490500,2320,2320,2320,2320,0
20240102,202100,30490500,2320,2320,2320,2320,0
20240102,202000,30490500,2320,2320,2320,2320,0
20240102,201900,30490500,2320,2320,2320,2320,0
20240102,201800,30490500,2320,2320,2320,2320,0
20240102,201700,30490500,2320,2320,2320,2320,0
20240102,201600,30490500,2320,2320,2320,2320,0
20240102,201500,30490500,2320,2320,2320,2320,0
20240102,201400,30490500,2320,2320,2320,2320,0
20240102,201300,30490500,2320,2320,2320,2320,0
20240102,201200,30490500,2320,2320,2320,2320,0
20240102,201100,30490500,2320,2320,2320,2320,0
20240102,201000,30490500,2320,2320,2320,2320,0
20240102,200900,30490500,2320,2320,2320,2320,0
20240102,200800,30490500,2320,2320,2320,2320,0
20240102,200700,30490500,2320,2320,2320,2320,0
20240102,200600,30490500,2320,2320,2320,2320,0
20240102,200500,30490500,2320,2320,2320,2320,0
20240102,200400,30490500,2320,2320,2320,2320,0
20240102,200300,30490500,2320,2320,2320,2320,1
20240102,200200,30490500,2320,2320,2320,2320,0
20240102,200100,30490500,2320,2320,2320,2320,0
20240102,200000,30490500,2320,2320,2320,2320,0
20240102,195900,30490500,2320,2320,2320,2320,0
20240102,195800,30490500,2320,2320,2320,2320,0
20240102,195700,30490500,2320,2320,2320,2320,0
20240102,195600,30490500,2320,2320,2320,2320,0
20240102,195500,30490500,2320,2320,2320,2320,0
20240102,195400,30490500,2320,2320,2320,2320,0
20240102,195300,30490500,2320,2320,2320,2320,0
20240102,195200,30490500,2320,2320,2320,2320,0
20240102,195100,30490500,2320,2320,2320,2320,0
20240102,195000,30490500,2320,2320,2320,2320,0
20240102,194900,30490500,2320,2320,2320,2320,0
20240102,194800,30490500,2320,2320,2320,2320,0
20240102,194700,30490500,2320,2320,2320,2320,0
20240102,194600,30490500,2320,2320,2320,2320,0
20240102,194500,30490500,2320,2320,2320,2320,0
20240102,194400,30490500,2320,2320,2320,2320,0
20240102,194300,30490500,2320,2320,2320,2320,0
20240102,194200,30490500,2320,2320,2320,2320,0
20240102,194100,30490500,2320,2320,2320,2320,0
20240102,194000,30490500,2320,2320,2320,2320,0
20240102,193900,30490500,2320,2320,2320,2320,0
20240102,193800,30490500,2320,2320,2320,2320,0
20240102,193700,30490500,2320,2320,2320,2320,0
20240102,193600,30490500,2320,2320,2320,2320,0
20240102,193500,30490500,2320,2320,2320,2320,0
20240102,193400,30490500,2320,2320,2320,2320,0
20240102,193300,30490500,2320,2320,2320,2320,1
20240102,193200,30490500,2320,2320,2320,2320,0
20240102,193100,30490500,2320,2320,2320,2320,0
20240102,193000,30490500,2320,2320,2320,2320,0
20240102,192900,30490500,2320,2320,2320,2320,0
20240102,192800,30490500,2320,2320,2320,2320,0
20240102,192700,30490500,2320,2320,2320,2320,0
20240102,192600,30490500,2320,2320,2320,2320,0
20240102,192500,30490500,2320,2320,2320,2320,0
20240102,192400,30490500,2320,2320,2320,2320,0
20240102,192300,30490500,2320,2320,2320,2320,0
20240102,192200,30490500,2320,2320,2320,2320,0
20240102,192100,30490500,2320,2320,2320,2320,0
20240102,192000,30490500,2320,2320,2320,2320,0
20240102,191900,30490500,2320,2320,2320,2320,0
20240102,191800,30490500,2320,2320,2320,2320,0
20240102,191700,30490500,2320,2320,2320,2320,0
20240102,191600,30490500,2320,2320,2320,2320,0
20240102,191500,30490500,2320,2320,2320,2320,0
20240102,191400,30490500,2320,2320,2320,2320,0
20240102,191300,30490500,2320,2320,2320,2320,0
20240102,191200,30490500,2320,2320,2320,2320,0
20240102,191100,30490500,2320,2320,2320,2320,0
20240102,191000,30490500,2320,2320,2320,2320,0
20240102,190900,30490500,2320,2320,2320,2320,0
20240102,190800,30490500,2320,2320,2320,2320,0
20240102,190700,30490500,2320,2320,2320,2320,0
20240102,190600,30490500,2320,2320,2320,2320,0
20240102,190500,30490500,2320,2320,2320,2320,0
20240102,190400,30490500,2320,2320,2320,2320,0
20240102,190300,30490500,2320,2320,2320,2320,1
20240102,190200,30490500,2320,2320,2320,2320,0
20240102,190100,30490500,2320,2320,2320,2320,0
20240102,190000,30490500,2320,2320,2320,2320,0
20240102,185900,30490500,2320,2320,2320,2320,0
20240102,185800,30490500,2320,2320,2320,2320,0
20240102,185700,30490500,2320,2320,2320,2320,0
20240102,185600,30490500,2320,2320,2320,2320,0
20240102,185500,30490500,2320,2320,2320,2320,0
20240102,185400,30490500,2320,2320,2320,2320,0
20240102,185300,30490500,2320,2320,2320,2320,0
20240102,185200,30490500,2320,2320,2320,2320,0
20240102,185100,30490500,2320,2320,2320,2320,0
20240102,185000,30490500,2320,2320,2320,2320,0
20240102,184900,30490500,2320,2320,2320,2320,0
20240102,184800,30490500,2320,2320,2320,2320,0
20240102,184700,30490500,2320,2320,2320,2320,0
20240102,184600,30490500,2320,2320,2320,2320,0
20240102,184500,30490500,2320,2320,2320,2320,0
20240102,184400,30490500,2320,2320,2320,2320,0
20240102,184300,30490500,2320,2320,2320,2320,0
20240102,184200,30490500,2320,2320,2320,2320,0
20240102,184100,30490500,2320,2320,2320,2320,0
20240102,184000,30490500,2320,2320,2320,2320,0
20240102,183900,30490500,2320,2320,2320,2320,0
20240102,183800,30490500,2320,2320,2320,2320,0
20240102,183700,30490500,2320,2320,2320,2320,0
20240102,183600,30490500,2320,2320,2320,2320,0
20240102,183500,30490500,2320,2320,2320,2320,0
20240102,183400,30490500,2320,2320,2320,2320,0
20240102,183300,30490500,2320,2320,2320,2320,1
20240102,183200,30490500,2320,2320,2320,2320,0
20240102,183100,30490500,2320,2320,2320,2320,0
20240102,183000,30490500,2320,2320,2320,2320,0
20240102,182900,30490500,2320,2320,2320,2320,0
20240102,182800,30490500,2320,2320,2320,2320,0
20240102,182700,30490500,2320,2320,2320,2320,0
20240102,182600,30490500,2320,2320,2320,2320,0
20240102,182500,30490500,2320,2320,2320,2320,0
20240102,182400,30490500,2320,2320,2320,2320,0
20240102,182300,30490500,2320,2320,2320,2320,0
20240102,182200,30490500,2320,2320,2320,2320,0
20240102,182100,30490500,2320,2320,2320,2320,0
20240102,182000,30490500,2320,2320,2320,2320,0
20240102,181900,30490500,2320,2320,2320,2320,0
20240102,181800,30490500,2320,2320,2320,2320,0
20240102,181700,30490500,2320,2320,2320,2320,0
20240102,181600,30490500,2320,2320,2320,2320,0
20240102,181500,30490500,2320,2320,2320,2320,0
20240102,181400,30490500,2320,2320,2320,2320,0
20240102,181300,30490500,2320,2320,2320,2320,0
20240102,181200,30490500,2320,2320,2320,2320,0
20240102,181100,30490500,2320,2320,2320,2320,0
20240102,181000,30490500,2320,2320,2320,2320,0
20240102,180900,30490500,2320,2320,2320,2320,0
20240102,180800,30490500,2320,2320,2320,2320,0
20240102,180700,30490500,2320,2320,2320,2320,0
20240102,180600,30490500,2320,2320,2320,2320,0
20240102,180500,30490500,2320,2320,2320,2320,0
20240102,180400,30490500,2320,2320,2320,2320,0
20240102,180300,30490500,2320,2320,2320,2320,1
20240102,180200,30490500,2320,2320,2320,2320,0
20240102,180100,30490500,2320,2320,2320,2320,0
20240102,180000,30490500,2320,2320,2320,2320,0
20240102,175900,30490500,2320,2320,2320,2320,0
20240102,175800,30490500,2320,2320,2320,2320,0
20240102,175700,30490500,2320,2320,2320,2320,0
20240102,175600,30490500,2320,2320,2320,2320,0
20240102,175500,30490500,2320,2320,2320,2320,0
20240102,175400,30490500,2320,2320,2320,2320,0
20240102,175300,30490500,2320,2320,2320,2320,0
20240102,175200,30490500,2320,2320,2320,2320,0
20240102,175100,30490500,2320,2320,2320,2320,0
20240102,175000,30490500,2320,2320,2320,2320,0
20240102,174900,30490500,2320,2320,2320,2320,0
20240102,174800,30490500,2320,2320,2320,2320,0
20240102,174700,30490500,2320,2320,2320,2320,0
20240102,174600,30490500,2320,2320,2320,2320,0
20240102,174500,30490500,2320,2320,2320,2320,0
20240102,174400,30490500,2320,2320,2320,2320,0
20240102,174300,30490500,2320,2320,2320,2320,0
20240102,174200,30490500,2320,2320,2320,2320,0
20240102,174100,30490500,2320,2320,2320,2320,0
20240102,174000,30490500,2320,2320,2320,2320,0
20240102,173900,30490500,2320,2320,2320,2320,0
20240102,173800,30490500,2320,2320,2320,2320,0
20240102,173700,30490500,2320,2320,2320,2320,0
20240102,173600,30490500,2320,2320,2320,2320,0
20240102,173500,30490500,2320,2320,2320,2320,0
20240102,173400,30490500,2320,2320,2320,2320,0
20240102,173300,30490500,2320,2320,2320,2320,1
20240102,173200,30490500,2320,2320,2320,2320,0
20240102,173100,30490500,2320,2320,2320,2320,0
20240102,173000,30490500,2320,2320,2320,2320,0
20240102,172900,30490500,2320,2320,2320,2320,0
20240102,172800,30490500,2320,2320,2320,2320,0
20240102,172700,30490500,2320,2320,2320,2320,0
20240102,172600,30490500,2320,2320,2320,2320,0
20240102,172500,30490500,2320,2320,2320,2320,0
20240102,172400,30490500,2320,2320,2320,2320,0
20240102,172300,30490500,2320,2320,2320,2320,0
20240102,172200,30490500,2320,2320,2320,2320,0
20240102,172100,30490500,2320,2320,2320,2320,0
20240102,172000,30490500,2320,2320,2320,2320,0
20240102,171900,30490500,2320,2320,2320,2320,0
20240102,171800,30490500,2320,2320,2320,2320,0
20240102,171700,30490500,2320,2320,2320,2320,0
20240102,171600,30490500,2320,2320,2320,2320,0
20240102,171500,30490500,2320,2320,2320,2320,0
20240102,171400,30490500,2320,2320,2320,2320,0
20240102,171300,30490500,2320,2320,2320,2320,0
20240102,171200,30490500,2320,2320,2320,2320,0
20240102,171100,30490500,2320,2320,2320,2320,0
20240102,171000,30490500,2320,2320,2320,2320,0
20240102,170900,30490500,2320,2320,2320,2320,0
20240102,170800,30490500,2320,2320,2320,2320,0
20240102,170700,30490500,2320,2320,2320,2320,0
20240102,170600,30490500,2320,2320,2320,2320,0
20240102,170500,30490500,2320,2320,2320,2320,0
20240102,170400,30490500,2320,2320,2320,2320,0
20240102,170300,30490500,2320,2320,2320,2320,1
20240102,170200,30490500,2320,2320,2320,2320,0
20240102,170100,30490500,2320,2320,2320,2320,0
20240102,170000,30490500,2320,2320,2320,2320,0
20240102,165900,30490500,2320,2320,2320,2320,0
20240102,165800,30490500,2320,2320,2320,2320,0
20240102,165700,30490500,2320,2320,2320,2320,0
20240102,165600,30490500,2320,2320,2320,2320,0
20240102,165500,30490500,2320,2320,2320,2320,0
20240102,165400,30490500,2320,2320,2320,2320,0
20240102,165300,30490500,2320,2320,2320,2320,0
20240102,165200,30490500,2320,2320,2320,2320,0
20240102,165100,30490500,2320,2320,2320,2320,0
20240102,165000,30490500,2320,2320,2320,2320,0
20240102,164900,30490500,2320,2320,2320,2320,0
20240102,164800,30490500,2320,2320,2320,2320,0
20240102,164700,30490500,2320,2320,2320,2320,0
20240102,164600,30490500,2320,2320,2320,2320,0
20240102,164500,30490500,2320,2320,2320,2320,0
20240102,164400,30490500,2320,2320,2320,2320,0
20240102,164300,30490500,2320,2320,2320,2320,0
20240102,164200,30490500,2320,2320,2320,2320,0
20240102,164100,30490500,2320,2320,2320,2320,0
20240102,164000,30490500,2320,2320,2320,2320,0
20240102,163900,30490500,2320,2320,2320,2320,0
20240102,163800,30490500,2320,2320,2320,2320,0
20240102,163700,30490500,2320,2320,2320,2320,0
20240102,163600,30490500,2320,2320,2320,2320,0
20240102,163500,30490500,2320,2320,2320,2320,0
20240102,163400,30490500,2320,2320,2320,2320,0
20240102,163300,30490500,2320,2320,2320,2320,1
20240102,163200,30490500,2320,2320,2320,2320,0
20240102,163100,30490500,2320,2320,2320,2320,0
20240102,163000,30490500,2320,2320,2320,2320,0
20240102,162900,30490500,2320,2320,2320,2320,0
20240102,162800,30490500,2320,2320,2320,2320,0
20240102,162700,30490500,2320,2320,2320,2320,0
20240102,162600,30490500,2320,2320,2320,2320,0
20240102,162500,30490500,2320,2320,2320,2320,0
20240102,162400,30490500,2320,2320,2320,2320,0
20240102,162300,30490500,2320,2320,2320,2320,0
20240102,162200,30490500,2320,2320,2320,2320,0
20240102,162100,30490500,2320,2320,2320,2320,0
20240102,162000,30490500,2320,2320,2320,2320,0
20240102,161900,30490500,2320,2320,2320,2320,0
20240102,161800,30490500,2320,2320,2320,2320,0
20240102,161700,30490500,2320,2320,2320,2320,0
20240102,161600,30490500,2320,2320,2320,2320,0
20240102,161500,30490500,2320,2320,2320,2320,0
20240102,161400,30490500,2320,2320,2320,2320,0
20240102,161300,30490500,2320,2320,2320,2320,0
20240102,161200,30490500,2320,2320,2320,2320,0
20240102,161100,30490500,2320,2320,2320,2320,0
20240102,161000,30490500,2320,2320,2320,2320,0
20240102,160900,30490500,2320,2320,2320,2320,0
20240102,160800,30490500,2320,2320,2320,2320,0
20240102,160700,30490500,2320,2320,2320,2320,0
20240102,160600,30490500,2320,2320,2320,2320,0
20240102,160500,30490500,2320,2320,2320,2320,0
20240102,160400,30490500,2320,2320,2320,2320,0
20240102,160300,30490500,2320,2320,2320,2320,1
20240102,160200,30490500,2320,2320,2320,2320,0
20240102,160100,30490500,2320,2320,2320,2320,0
20240102,160000,30490500,2320,2320,2320,2320,0
20240102,155900,30490500,2320,2320,2320,2320,0
20240102,155800,30490500,2320,2320,2320,2320,0
20240102,155700,30490500,2320,2320,2320,2320,0
20240102,155600,30490500,2320,2320,2320,2320,0
20240102,155500,30490500,2320,2320,2320,2320,0
20240102,155400,30490500,2320,2320,2320,2320,0
20240102,155300,30490500,2320,2320,2320,2320,0
20240102,155200,30490500,2320,2320,2320,2320,0
20240102,155100,30490500,2320,2320,2320,2320,0
20240102,155000,30490500,2320,2320,2320,2320,0
20240102,154900,30490500,2320,2320,2320,2320,0
20240102,154800,30490500,2320,2320,2320,2320,0
20240102,154700,30490500,2320,2320,2320,2320,0
20240102,154600,30490500,2320,2320,2320,2320,0
20240102,154500,30490500,2320,2320,2320,2320,0
20240102,154400,30490500,2320,2320,2320,2320,0
20240102,154300,30490500,2320,2320,2320,2320,0
20240102,154200,30490500,2320,2320,2320,2320,0
20240102,154100,30490500,2320,2320,2320,2320,0
20240102,154000,30490500,2320,2320,2320,2320,0
20240102,153900,30490500,2320,2320,2320,2320,0
20240102,153800,30490500,2320,2320,2320,2320,0
20240102,153700,30490500,2320,2320,2320,2320,0
20240102,153600,30490500,2320,2320,2320,2320,0
20240102,153500,30490500,2320,2320,2320,2320,0
20240102,153400,30490500,2320,2320,2320,2320,0
20240102,153300,30490500,2320,2320,2320,2320,1
20240102,153200,30490500,2320,2320,2320,2320,0
20240102,153100,30490500,2320,2320,2320,2320,0
20240102,153000,30490500,2320,2320,2320,2320,1
20240102,152900,30488180,2315,2315,2315,2315,0
20240102,152800,30488180,2315,2315,2315,2315,0
20240102,152700,30488180,2315,2315,2315,2315,0
20240102,152600,30488180,2315,2315,2315,2315,0
20240102,152500,30488180,2315,2315,2315,2315,0
20240102,152400,30488180,2315,2315,2315,2315,0
20240102,152300,30488180,2315,2315,2315,2315,0
20240102,152200,30488180,2315,2315,2315,2315,0
20240102,152100,30488180,2315,2315,2315,2315,0
20240102,152000,30488180,2315,2315,2315,2315,0
20240102,151900,30488180,2315,2315,2315,2315,1
20240102,151800,30485865,2315,2315,2315,2315,0
20240102,151700,30485865,2315,2315,2315,2315,0
20240102,151600,30485865,2315,2315,2315,2315,0
20240102,151500,30485865,2315,2315,2315,2315,0
20240102,151400,30485865,2315,2315,2315,2315,0
20240102,151300,30485865,2315,2315,2315,2315,0
20240102,151200,30485865,2315,2315,2315,2315,0
20240102,151100,30485865,2315,2315,2315,2315,0
20240102,151000,30485865,2315,2315,2315,2315,0
20240102,150900,30485865,2315,2315,2315,2315,0
20240102,150800,30485865,2315,2315,2315,2315,0
20240102,150700,30485865,2315,2315,2315,2315,0
20240102,150600,30485865,2315,2315,2315,2315,11
20240102,150500,30460400,2315,2315,2315,2315,0
20240102,150400,30460400,2315,2315,2315,2315,0
20240102,150300,30460400,2315,2320,2320,2315,1499
20240102,150200,26988615,2320,2320,2320,2320,0
20240102,150100,26988615,2320,2320,2320,2320,0
20240102,150000,26988615,2320,2320,2320,2320,0
20240102,145900,26988615,2320,2320,2320,2320,0
20240102,145800,26988615,2320,2320,2320,2320,0
20240102,145700,26988615,2320,2320,2320,2320,0
20240102,145600,26988615,2320,2320,2320,2320,0
20240102,145500,26988615,2320,2320,2320,2320,0
20240102,145400,26988615,2320,2320,2320,2320,0
20240102,145300,26988615,2320,2320,2320,2320,0
20240102,145200,26988615,2320,2320,2320,2320,0
20240102,145100,26988615,2320,2320,2320,2320,0
20240102,145000,26988615,2320,2320,2320,2320,0
20240102,144900,26988615,2320,2320,2320,2320,0
20240102,144800,26988615,2320,2320,2320,2320,0
20240102,144700,26988615,2320,2320,2320,2320,0
20240102,144600,26988615,2320,2320,2320,2320,0
20240102,144500,26988615,2320,2320,2320,2320,0
20240102,144400,26988615,2320,2320,2320,2320,0
20240102,144300,26988615,2320,2320,2320,2320,0
20240102,144200,26988615,2320,2320,2320,2320,0
20240102,144100,26988615,2320,2320,2320,2320,0
20240102,144000,26988615,2320,2320,2320,2320,0
20240102,143900,26988615,2320,2320,2320,2320,0
20240102,143800,26988615,2320,2320,2320,2320,0
20240102,143700,26988615,2320,2320,2320,2320,0
20240102,143600,26988615,2320,2320,2320,2320,0
20240102,143500,26988615,2320,2320,2320,2320,0
20240102,143400,26988615,2320,2320,2320,2320,0
20240102,143300,26988615,2320,2320,2320,2320,0
20240102,143200,26988615,2320,2320,2320,2320,0
20240102,143100,26988615,2320,2320,2320,2320,0
20240102,143000,26988615,2320,2320,2320,2320,0
20240102,142900,26988615,2320,2320,2320,2320,0
20240102,142800,26988615,2320,2320,2320,2320,0
20240102,142700,26988615,2320,2320,2320,2320,0
20240102,142600,26988615,2320,2320,2320,2320,0
20240102,142500,26988615,2320,2320,2320,2320,0
20240102,142400,26988615,2320,2320,2320,2320,600
20240102,142300,25596615,2310,2310,2310,2310,0
20240102,142200,25596615,2310,2310,2310,2310,0
20240102,142100,25596615,2310,2310,2310,2310,11
20240102,142000,25571205,2310,2310,2310,2310,196
20240102,141900,25118445,2310,2310,2310,2310,0
20240102,141800,25118445,2310,2310,2310,2310,0
20240102,141700,25118445,2310,2310,2310,2310,0
20240102,141600,25118445,2310,2310,2310,2310,0
20240102,141500,25118445,2310,2310,2310,2310,12
20240102,141400,25090725,2310,2310,2310,2310,1
20240102,141300,25088415,2320,2320,2320,2320,1
20240102,141200,25086095,2310,2310,2310,2310,0
20240102,141100,25086095,2310,2310,2310,2310,0
20240102,141000,25086095,2310,2310,2310,2310,0
20240102,140900,25086095,2310,2310,2310,2310,0
20240102,140800,25086095,2310,2310,2310,2310,0
20240102,140700,25086095,2310,2310,2310,2310,0
20240102,140600,25086095,2310,2310,2310,2310,0
20240102,140500,25086095,2310,2310,2310,2310,0
20240102,140400,25086095,2310,2310,2310,2310,0
20240102,140300,25086095,2310,2310,2310,2310,0
20240102,140200,25086095,2310,2310,2310,2310,0
20240102,140100,25086095,2310,2310,2310,2310,0
20240102,140000,25086095,2310,2310,2310,2310,0
20240102,135900,25086095,2310,2310,2310,2310,0
20240102,135800,25086095,2310,2310,2310,2310,0
20240102,135700,25086095,2310,2310,2310,2310,0
20240102,135600,25086095,2310,2310,2310,2310,0
20240102,135500,25086095,2310,2310,2310,2310,0
20240102,135400,25086095,2310,2310,2310,2310,0
20240102,135300,25086095,2310,2310,2310,2310,0
20240102,135200,25086095,2310,2310,2310,2310,0
20240102,135100,25086095,2310,2310,2310,2310,0
20240102,135000,25086095,2310,2310,2310,2310,0
20240102,134900,25086095,2310,2310,2310,2310,0
20240102,134800,25086095,2310,2310,2310,2310,0
20240102,134700,25086095,2310,2310,2310,2310,0
20240102,134600,25086095,2310,2310,2310,2310,0
20240102,134500,25086095,2310,2310,2310,2310,0
20240102,134400,25086095,2310,2310,2310,2310,0
20240102,134300,25086095,2310,2310,2310,2310,0
20240102,134200,25086095,2310,2310,2310,2310,0
20240102,134100,25086095,2310,2310,2310,2310,0
20240102,134000,25086095,2310,2310,2310,2310,0
20240102,133900,25086095,2310,2310,2310,2310,0
20240102,133800,25086095,2310,2310,2310,2310,0
20240102,133700,25086095,2310,2310,2310,2310,72
20240102,133600,24919775,2320,2320,2320,2320,0
20240102,133500,24919775,2320,2320,2320,2320,0
20240102,133400,24919775,2320,2320,2320,2320,0
20240102,133300,24919775,2320,2320,2320,2320,0
20240102,133200,24919775,2320,2320,2320,2320,50
20240102,133100,24803775,2320,2320,2320,2320,0
20240102,133000,24803775,2320,2320,2320,2320,0
20240102,132900,24803775,2320,2320,2320,2320,0
20240102,132800,24803775,2320,2320,2320,2320,0
20240102,132700,24803775,2320,2320,2320,2320,0
20240102,132600,24803775,2320,2320,2320,2320,0
20240102,132500,24803775,2320,2320,2320,2320,0
20240102,132400,24803775,2320,2320,2320,2320,0
20240102,132300,24803775,2320,2320,2320,2320,0
20240102,132200,24803775,2320,2320,2320,2320,0
20240102,132100,24803775,2320,2320,2320,2320,0
20240102,132000,24803775,2320,2320,2320,2320,0
20240102,131900,24803775,2320,2320,2320,2320,0
20240102,131800,24803775,2320,2320,2320,2320,0
20240102,131700,24803775,2320,2320,2320,2320,0
20240102,131600,24803775,2320,2320,2320,2320,0
20240102,131500,24803775,2320,2320,2320,2320,0
20240102,131400,24803775,2320,2320,2320,2320,0
20240102,131300,24803775,2320,2320,2320,2320,0
20240102,131200,24803775,2320,2320,2320,2320,100
20240102,131100,24571775,2320,2320,2320,2320,0
20240102,131000,24571775,2320,2320,2320,2320,0
20240102,130900,24571775,2320,2320,2320,2320,0
20240102,130800,24571775,2320,2320,2320,2320,0
20240102,130700,24571775,2320,2320,2320,2320,0
20240102,130600,24571775,2320,2320,2320,2320,0
20240102,130500,24571775,2320,2320,2320,2320,0
20240102,130400,24571775,2320,2320,2320,2320,0
20240102,130300,24571775,2320,2320,2320,2320,431
20240102,130200,23571855,2315,2315,2315,2315,0
20240102,130100,23571855,2315,2315,2315,2315,0
20240102,130000,23571855,2315,2315,2315,2315,0
20240102,125900,23571855,2315,2315,2315,2315,0
20240102,125800,23571855,2315,2315,2315,2315,20
20240102,125700,23525555,2310,2310,2310,2310,0
20240102,125600,23525555,2310,2310,2310,2310,0
20240102,125500,23525555,2310,2310,2310,2310,0
20240102,125400,23525555,2310,2310,2310,2310,0
20240102,125300,23525555,2310,2310,2310,2310,0
20240102,125200,23525555,2310,2310,2310,2310,0
20240102,125100,23525555,2310,2310,2310,2310,0
20240102,125000,23525555,2310,2310,2310,2310,0
20240102,124900,23525555,2310,2310,2310,2310,0
20240102,124800,23525555,2310,2310,2310,2310,0
20240102,124700,23525555,2310,2310,2310,2310,0
20240102,124600,23525555,2310,2310,2310,2310,0
20240102,124500,23525555,2310,2310,2310,2310,0
20240102,124400,23525555,2310,2310,2310,2310,0
20240102,124300,23525555,2310,2310,2310,2310,0
20240102,124200,23525555,2310,2310,2310,2310,0
20240102,124100,23525555,2310,2310,2310,2310,0
20240102,124000,23525555,2310,2310,2310,2310,0
20240102,123900,23525555,2310,2310,2310,2310,0
20240102,123800,23525555,2310,2310,2310,2310,0
20240102,123700,23525555,2310,2310,2310,2310,0
20240102,123600,23525555,2310,2310,2310,2310,0
20240102,123500,23525555,2310,2310,2310,2310,0
20240102,123400,23525555,2310,2310,2310,2310,0
20240102,123300,23525555,2310,2310,2310,2310,0
20240102,123200,23525555,2310,2310,2310,2310,0
20240102,123100,23525555,2310,2310,2310,2310,0
20240102,123000,23525555,2310,2310,2310,2310,0
20240102,122900,23525555,2310,2310,2310,2310,0
20240102,122800,23525555,2310,2310,2310,2310,0
20240102,122700,23525555,2310,2310,2310,2310,0
20240102,122600,23525555,2310,2310,2310,2310,0
20240102,122500,23525555,2310,2310,2310,2310,0
20240102,122400,23525555,2310,2310,2310,2310,0
20240102,122300,23525555,2310,2310,2310,2310,0
20240102,122200,23525555,2310,2310,2310,2310,0
20240102,122100,23525555,2310,2310,2310,2310,0
20240102,122000,23525555,2310,2310,2310,2310,0
20240102,121900,23525555,2310,2310,2310,2310,0
20240102,121800,23525555,2310,2310,2310,2310,0
20240102,121700,23525555,2310,2310,2310,2310,0
20240102,121600,23525555,2310,2310,2310,2310,0
20240102,121500,23525555,2310,2310,2310,2310,0
20240102,121400,23525555,2310,2310,2310,2310,0
20240102,121300,23525555,2310,2310,2310,2310,0
20240102,121200,23525555,2310,2310,2310,2310,0
20240102,121100,23525555,2310,2310,2310,2310,0
20240102,121000,23525555,2310,2310,2310,2310,0
20240102,120900,23525555,2310,2310,2310,2310,0
20240102,120800,23525555,2310,2310,2310,2310,0
20240102,120700,23525555,2310,2310,2310,2310,0
20240102,120600,23525555,2310,2310,2310,2310,0
20240102,120500,23525555,2310,2310,2310,2310,0
20240102,120400,23525555,2310,2310,2310,2310,0
20240102,120300,23525555,2310,2310,2310,2310,0
20240102,120200,23525555,2310,2310,2310,2310,0
20240102,120100,23525555,2310,2310,2310,2310,0
20240102,120000,23525555,2310,2310,2310,2310,0
20240102,115900,23525555,2310,2310,2310,2310,0
20240102,115800,23525555,2310,2310,2310,2310,0
20240102,115700,23525555,2310,2305,2310,2305,2107
20240102,115600,18658920,2300,2300,2300,2300,0
20240102,115500,18658920,2300,2300,2300,2300,0
20240102,115400,18658920,2300,2300,2300,2300,0
20240102,115300,18658920,2300,2300,2300,2300,0
20240102,115200,18658920,2300,2300,2300,2300,0
20240102,115100,18658920,2300,2300,2300,2300,0
20240102,115000,18658920,2300,2300,2300,2300,0
20240102,114900,18658920,2300,2300,2300,2300,0
20240102,114800,18658920,2300,2300,2300,2300,0
20240102,114700,18658920,2300,2300,2300,2300,0
20240102,114600,18658920,2300,2300,2300,2300,0
20240102,114500,18658920,2300,2300,2300,2300,0
20240102,114400,18658920,2300,2300,2300,2300,0
20240102,114300,18658920,2300,2300,2300,2300,0
20240102,114200,18658920,2300,2300,2300,2300,0
20240102,114100,18658920,2300,2300,2300,2300,0
20240102,114000,18658920,2300,2300,2300,2300,0
20240102,113900,18658920,2300,2300,2300,2300,0
20240102,113800,18658920,2300,2300,2300,2300,0
20240102,113700,18658920,2300,2300,2300,2300,0
20240102,113600,18658920,2300,2300,2300,2300,0
20240102,113500,18658920,2300,2300,2300,2300,0
20240102,113400,18658920,2300,2300,2300,2300,0
20240102,113300,18658920,2300,2300,2300,2300,0
20240102,113200,18658920,2300,2300,2300,2300,0
20240102,113100,18658920,2300,2300,2300,2300,40
20240102,113000,18566920,2300,2300,2300,2300,0
20240102,112900,18566920,2300,2300,2300,2300,0
20240102,112800,18566920,2300,2300,2300,2300,0
20240102,112700,18566920,2300,2300,2300,2300,0
20240102,112600,18566920,2300,2300,2300,2300,0
20240102,112500,18566920,2300,2300,2300,2300,0
20240102,112400,18566920,2300,2300,2300,2300,189
20240102,112300,18132220,2300,2300,2300,2300,0
20240102,112200,18132220,2300,2300,2300,2300,0
20240102,112100,18132220,2300,2300,2300,2300,0
20240102,112000,18132220,2300,2300,2300,2300,0
20240102,111900,18132220,2300,2300,2300,2300,0
20240102,111800,18132220,2300,2300,2300,2300,0
20240102,111700,18132220,2300,2300,2300,2300,0
20240102,111600,18132220,2300,2300,2300,2300,0
20240102,111500,18132220,2300,2300,2300,2300,0
20240102,111400,18132220,2300,2300,2300,2300,13
20240102,111300,18102320,2300,2300,2300,2300,0
20240102,111200,18102320,2300,2300,2300,2300,0
20240102,111100,18102320,2300,2300,2300,2300,0
20240102,111000,18102320,2300,2300,2300,2300,115
20240102,110900,17837820,2300,2300,2300,2300,0
20240102,110800,17837820,2300,2300,2300,2300,0
20240102,110700,17837820,2300,2300,2300,2300,0
20240102,110600,17837820,2300,2300,2300,2300,0
20240102,110500,17837820,2300,2300,2300,2300,10
20240102,110400,17814820,2300,2300,2300,2300,0
20240102,110300,17814820,2300,2300,2300,2300,0
20240102,110200,17814820,2300,2300,2300,2300,0
20240102,110100,17814820,2300,2300,2300,2300,0
20240102,110000,17814820,2300,2300,2300,2300,0
20240102,105900,17814820,2300,2300,2300,2300,0
20240102,105800,17814820,2300,2300,2300,2300,0
20240102,105700,17814820,2300,2300,2300,2300,0
20240102,105600,17814820,2300,2300,2300,2300,0
20240102,105500,17814820,2300,2300,2300,2300,0
20240102,105400,17814820,2300,2300,2300,2300,0
20240102,105300,17814820,2300,2300,2300,2300,0
20240102,105200,17814820,2300,2300,2300,2300,0
20240102,105100,17814820,2300,2300,2300,2300,10
20240102,105000,17791820,2300,2300,2300,2300,0
20240102,104900,17791820,2300,2300,2300,2300,0
20240102,104800,17791820,2300,2300,2300,2300,0
20240102,104700,17791820,2300,2300,2300,2300,53
20240102,104600,17669920,2300,2300,2300,2300,0
20240102,104500,17669920,2300,2300,2300,2300,0
20240102,104400,17669920,2300,2300,2300,2300,11
20240102,104300,17644620,2300,2300,2300,2300,0
20240102,104200,17644620,2300,2300,2300,2300,54
20240102,104100,17520420,2300,2300,2300,2300,0
20240102,104000,17520420,2300,2300,2300,2300,3
20240102,103900,17513520,2295,2295,2295,2295,0
20240102,103800,17513520,2295,2295,2295,2295,0
20240102,103700,17513520,2295,2295,2295,2295,0
20240102,103600,17513520,2295,2295,2295,2295,0
20240102,103500,17513520,2295,2295,2295,2295,0
20240102,103400,17513520,2295,2295,2295,2295,0
20240102,103300,17513520,2295,2295,2295,2295,0
20240102,103200,17513520,2295,2295,2295,2295,0
20240102,103100,17513520,2295,2295,2295,2295,0
20240102,103000,17513520,2295,2295,2295,2295,10
20240102,102900,17490570,2295,2295,2295,2295,0
20240102,102800,17490570,2295,2295,2295,2295,0
20240102,102700,17490570,2295,2295,2295,2295,0
20240102,102600,17490570,2295,2295,2295,2295,0
20240102,102500,17490570,2295,2295,2295,2295,0
20240102,102400,17490570,2295,2295,2295,2295,12
20240102,102300,17463030,2295,2295,2295,2295,0
20240102,102200,17463030,2295,2295,2295,2295,0
20240102,102100,17463030,2295,2300,2300,2295,1221
20240102,102000,14656130,2300,2300,2300,2300,523
20240102,101900,13453230,2300,2305,2305,2300,888
20240102,101800,11410720,2300,2300,2300,2300,0
20240102,101700,11410720,2300,2300,2300,2300,0
20240102,101600,11410720,2300,2300,2300,2300,0
20240102,101500,11410720,2300,2300,2300,2300,0
20240102,101400,11410720,2300,2310,2310,2300,2425
20240102,101300,5812255,2310,2310,2310,2310,8
20240102,101200,5793775,2305,2305,2305,2305,0
20240102,101100,5793775,2305,2305,2305,2305,0
20240102,101000,5793775,2305,2305,2305,2305,0
20240102,100900,5793775,2305,2305,2310,2305,2295
20240102,100800,493760,2305,2315,2315,2305,7
20240102,100700,477565,2315,2330,2330,2315,2
20240102,100600,472920,2315,2330,2330,2315,2
20240102,100500,468275,2315,2330,2330,2315,2
20240102,100400,463630,2305,2305,2305,2305,0
20240102,100300,463630,2305,2315,2315,2305,100
20240102,100200,233000,2330,2330,2330,2330,0
20240102,100100,233000,2330,2330,2330,2330,0
20240102,100000,233000,2330,2330,2330,2330,100