KissMeData/457940/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,213300,5505620,2165,2165,2165,2165,5
20240102,213200,5505620,2165,2165,2165,2165,0
20240102,213100,5505620,2165,2165,2165,2165,0
20240102,213000,5505620,2165,2165,2165,2165,0
20240102,212900,5505620,2165,2165,2165,2165,0
20240102,212800,5505620,2165,2165,2165,2165,0
20240102,212700,5505620,2165,2165,2165,2165,0
20240102,212600,5505620,2165,2165,2165,2165,0
20240102,212500,5505620,2165,2165,2165,2165,0
20240102,212400,5505620,2165,2165,2165,2165,0
20240102,212300,5505620,2165,2165,2165,2165,0
20240102,212200,5505620,2165,2165,2165,2165,0
20240102,212100,5505620,2165,2165,2165,2165,0
20240102,212000,5505620,2165,2165,2165,2165,0
20240102,211900,5505620,2165,2165,2165,2165,0
20240102,211800,5505620,2165,2165,2165,2165,0
20240102,211700,5505620,2165,2165,2165,2165,0
20240102,211600,5505620,2165,2165,2165,2165,0
20240102,211500,5505620,2165,2165,2165,2165,0
20240102,211400,5505620,2165,2165,2165,2165,0
20240102,211300,5505620,2165,2165,2165,2165,0
20240102,211200,5505620,2165,2165,2165,2165,0
20240102,211100,5505620,2165,2165,2165,2165,0
20240102,211000,5505620,2165,2165,2165,2165,0
20240102,210900,5505620,2165,2165,2165,2165,0
20240102,210800,5505620,2165,2165,2165,2165,0
20240102,210700,5505620,2165,2165,2165,2165,0
20240102,210600,5505620,2165,2165,2165,2165,0
20240102,210500,5505620,2165,2165,2165,2165,0
20240102,210400,5505620,2165,2165,2165,2165,0
20240102,210300,5505620,2165,2165,2165,2165,5
20240102,210200,5505620,2165,2165,2165,2165,0
20240102,210100,5505620,2165,2165,2165,2165,0
20240102,210000,5505620,2165,2165,2165,2165,0
20240102,205900,5505620,2165,2165,2165,2165,0
20240102,205800,5505620,2165,2165,2165,2165,0
20240102,205700,5505620,2165,2165,2165,2165,0
20240102,205600,5505620,2165,2165,2165,2165,0
20240102,205500,5505620,2165,2165,2165,2165,0
20240102,205400,5505620,2165,2165,2165,2165,0
20240102,205300,5505620,2165,2165,2165,2165,0
20240102,205200,5505620,2165,2165,2165,2165,0
20240102,205100,5505620,2165,2165,2165,2165,0
20240102,205000,5505620,2165,2165,2165,2165,0
20240102,204900,5505620,2165,2165,2165,2165,0
20240102,204800,5505620,2165,2165,2165,2165,0
20240102,204700,5505620,2165,2165,2165,2165,0
20240102,204600,5505620,2165,2165,2165,2165,0
20240102,204500,5505620,2165,2165,2165,2165,0
20240102,204400,5505620,2165,2165,2165,2165,0
20240102,204300,5505620,2165,2165,2165,2165,0
20240102,204200,5505620,2165,2165,2165,2165,0
20240102,204100,5505620,2165,2165,2165,2165,0
20240102,204000,5505620,2165,2165,2165,2165,0
20240102,203900,5505620,2165,2165,2165,2165,0
20240102,203800,5505620,2165,2165,2165,2165,0
20240102,203700,5505620,2165,2165,2165,2165,0
20240102,203600,5505620,2165,2165,2165,2165,0
20240102,203500,5505620,2165,2165,2165,2165,0
20240102,203400,5505620,2165,2165,2165,2165,0
20240102,203300,5505620,2165,2165,2165,2165,5
20240102,203200,5505620,2165,2165,2165,2165,0
20240102,203100,5505620,2165,2165,2165,2165,0
20240102,203000,5505620,2165,2165,2165,2165,0
20240102,202900,5505620,2165,2165,2165,2165,0
20240102,202800,5505620,2165,2165,2165,2165,0
20240102,202700,5505620,2165,2165,2165,2165,0
20240102,202600,5505620,2165,2165,2165,2165,0
20240102,202500,5505620,2165,2165,2165,2165,0
20240102,202400,5505620,2165,2165,2165,2165,0
20240102,202300,5505620,2165,2165,2165,2165,0
20240102,202200,5505620,2165,2165,2165,2165,0
20240102,202100,5505620,2165,2165,2165,2165,0
20240102,202000,5505620,2165,2165,2165,2165,0
20240102,201900,5505620,2165,2165,2165,2165,0
20240102,201800,5505620,2165,2165,2165,2165,0
20240102,201700,5505620,2165,2165,2165,2165,0
20240102,201600,5505620,2165,2165,2165,2165,0
20240102,201500,5505620,2165,2165,2165,2165,0
20240102,201400,5505620,2165,2165,2165,2165,0
20240102,201300,5505620,2165,2165,2165,2165,0
20240102,201200,5505620,2165,2165,2165,2165,0
20240102,201100,5505620,2165,2165,2165,2165,0
20240102,201000,5505620,2165,2165,2165,2165,0
20240102,200900,5505620,2165,2165,2165,2165,0
20240102,200800,5505620,2165,2165,2165,2165,0
20240102,200700,5505620,2165,2165,2165,2165,0
20240102,200600,5505620,2165,2165,2165,2165,0
20240102,200500,5505620,2165,2165,2165,2165,0
20240102,200400,5505620,2165,2165,2165,2165,0
20240102,200300,5505620,2165,2165,2165,2165,5
20240102,200200,5505620,2165,2165,2165,2165,0
20240102,200100,5505620,2165,2165,2165,2165,0
20240102,200000,5505620,2165,2165,2165,2165,0
20240102,195900,5505620,2165,2165,2165,2165,0
20240102,195800,5505620,2165,2165,2165,2165,0
20240102,195700,5505620,2165,2165,2165,2165,0
20240102,195600,5505620,2165,2165,2165,2165,0
20240102,195500,5505620,2165,2165,2165,2165,0
20240102,195400,5505620,2165,2165,2165,2165,0
20240102,195300,5505620,2165,2165,2165,2165,0
20240102,195200,5505620,2165,2165,2165,2165,0
20240102,195100,5505620,2165,2165,2165,2165,0
20240102,195000,5505620,2165,2165,2165,2165,0
20240102,194900,5505620,2165,2165,2165,2165,0
20240102,194800,5505620,2165,2165,2165,2165,0
20240102,194700,5505620,2165,2165,2165,2165,0
20240102,194600,5505620,2165,2165,2165,2165,0
20240102,194500,5505620,2165,2165,2165,2165,0
20240102,194400,5505620,2165,2165,2165,2165,0
20240102,194300,5505620,2165,2165,2165,2165,0
20240102,194200,5505620,2165,2165,2165,2165,0
20240102,194100,5505620,2165,2165,2165,2165,0
20240102,194000,5505620,2165,2165,2165,2165,0
20240102,193900,5505620,2165,2165,2165,2165,0
20240102,193800,5505620,2165,2165,2165,2165,0
20240102,193700,5505620,2165,2165,2165,2165,0
20240102,193600,5505620,2165,2165,2165,2165,0
20240102,193500,5505620,2165,2165,2165,2165,0
20240102,193400,5505620,2165,2165,2165,2165,0
20240102,193300,5505620,2165,2165,2165,2165,5
20240102,193200,5505620,2165,2165,2165,2165,0
20240102,193100,5505620,2165,2165,2165,2165,0
20240102,193000,5505620,2165,2165,2165,2165,0
20240102,192900,5505620,2165,2165,2165,2165,0
20240102,192800,5505620,2165,2165,2165,2165,0
20240102,192700,5505620,2165,2165,2165,2165,0
20240102,192600,5505620,2165,2165,2165,2165,0
20240102,192500,5505620,2165,2165,2165,2165,0
20240102,192400,5505620,2165,2165,2165,2165,0
20240102,192300,5505620,2165,2165,2165,2165,0
20240102,192200,5505620,2165,2165,2165,2165,0
20240102,192100,5505620,2165,2165,2165,2165,0
20240102,192000,5505620,2165,2165,2165,2165,0
20240102,191900,5505620,2165,2165,2165,2165,0
20240102,191800,5505620,2165,2165,2165,2165,0
20240102,191700,5505620,2165,2165,2165,2165,0
20240102,191600,5505620,2165,2165,2165,2165,0
20240102,191500,5505620,2165,2165,2165,2165,0
20240102,191400,5505620,2165,2165,2165,2165,0
20240102,191300,5505620,2165,2165,2165,2165,0
20240102,191200,5505620,2165,2165,2165,2165,0
20240102,191100,5505620,2165,2165,2165,2165,0
20240102,191000,5505620,2165,2165,2165,2165,0
20240102,190900,5505620,2165,2165,2165,2165,0
20240102,190800,5505620,2165,2165,2165,2165,0
20240102,190700,5505620,2165,2165,2165,2165,0
20240102,190600,5505620,2165,2165,2165,2165,0
20240102,190500,5505620,2165,2165,2165,2165,0
20240102,190400,5505620,2165,2165,2165,2165,0
20240102,190300,5505620,2165,2165,2165,2165,5
20240102,190200,5505620,2165,2165,2165,2165,0
20240102,190100,5505620,2165,2165,2165,2165,0
20240102,190000,5505620,2165,2165,2165,2165,0
20240102,185900,5505620,2165,2165,2165,2165,0
20240102,185800,5505620,2165,2165,2165,2165,0
20240102,185700,5505620,2165,2165,2165,2165,0
20240102,185600,5505620,2165,2165,2165,2165,0
20240102,185500,5505620,2165,2165,2165,2165,0
20240102,185400,5505620,2165,2165,2165,2165,0
20240102,185300,5505620,2165,2165,2165,2165,0
20240102,185200,5505620,2165,2165,2165,2165,0
20240102,185100,5505620,2165,2165,2165,2165,0
20240102,185000,5505620,2165,2165,2165,2165,0
20240102,184900,5505620,2165,2165,2165,2165,0
20240102,184800,5505620,2165,2165,2165,2165,0
20240102,184700,5505620,2165,2165,2165,2165,0
20240102,184600,5505620,2165,2165,2165,2165,0
20240102,184500,5505620,2165,2165,2165,2165,0
20240102,184400,5505620,2165,2165,2165,2165,0
20240102,184300,5505620,2165,2165,2165,2165,0
20240102,184200,5505620,2165,2165,2165,2165,0
20240102,184100,5505620,2165,2165,2165,2165,0
20240102,184000,5505620,2165,2165,2165,2165,0
20240102,183900,5505620,2165,2165,2165,2165,0
20240102,183800,5505620,2165,2165,2165,2165,0
20240102,183700,5505620,2165,2165,2165,2165,0
20240102,183600,5505620,2165,2165,2165,2165,0
20240102,183500,5505620,2165,2165,2165,2165,0
20240102,183400,5505620,2165,2165,2165,2165,0
20240102,183300,5505620,2165,2165,2165,2165,5
20240102,183200,5505620,2165,2165,2165,2165,0
20240102,183100,5505620,2165,2165,2165,2165,0
20240102,183000,5505620,2165,2165,2165,2165,0
20240102,182900,5505620,2165,2165,2165,2165,0
20240102,182800,5505620,2165,2165,2165,2165,0
20240102,182700,5505620,2165,2165,2165,2165,0
20240102,182600,5505620,2165,2165,2165,2165,0
20240102,182500,5505620,2165,2165,2165,2165,0
20240102,182400,5505620,2165,2165,2165,2165,0
20240102,182300,5505620,2165,2165,2165,2165,0
20240102,182200,5505620,2165,2165,2165,2165,0
20240102,182100,5505620,2165,2165,2165,2165,0
20240102,182000,5505620,2165,2165,2165,2165,0
20240102,181900,5505620,2165,2165,2165,2165,0
20240102,181800,5505620,2165,2165,2165,2165,0
20240102,181700,5505620,2165,2165,2165,2165,0
20240102,181600,5505620,2165,2165,2165,2165,0
20240102,181500,5505620,2165,2165,2165,2165,0
20240102,181400,5505620,2165,2165,2165,2165,0
20240102,181300,5505620,2165,2165,2165,2165,0
20240102,181200,5505620,2165,2165,2165,2165,0
20240102,181100,5505620,2165,2165,2165,2165,0
20240102,181000,5505620,2165,2165,2165,2165,0
20240102,180900,5505620,2165,2165,2165,2165,0
20240102,180800,5505620,2165,2165,2165,2165,0
20240102,180700,5505620,2165,2165,2165,2165,0
20240102,180600,5505620,2165,2165,2165,2165,0
20240102,180500,5505620,2165,2165,2165,2165,0
20240102,180400,5505620,2165,2165,2165,2165,0
20240102,180300,5505620,2165,2165,2165,2165,5
20240102,180200,5505620,2165,2165,2165,2165,0
20240102,180100,5505620,2165,2165,2165,2165,0
20240102,180000,5505620,2165,2165,2165,2165,0
20240102,175900,5505620,2165,2165,2165,2165,0
20240102,175800,5505620,2165,2165,2165,2165,0
20240102,175700,5505620,2165,2165,2165,2165,0
20240102,175600,5505620,2165,2165,2165,2165,0
20240102,175500,5505620,2165,2165,2165,2165,0
20240102,175400,5505620,2165,2165,2165,2165,0
20240102,175300,5505620,2165,2165,2165,2165,0
20240102,175200,5505620,2165,2165,2165,2165,0
20240102,175100,5505620,2165,2165,2165,2165,0
20240102,175000,5505620,2165,2165,2165,2165,0
20240102,174900,5505620,2165,2165,2165,2165,0
20240102,174800,5505620,2165,2165,2165,2165,0
20240102,174700,5505620,2165,2165,2165,2165,0
20240102,174600,5505620,2165,2165,2165,2165,0
20240102,174500,5505620,2165,2165,2165,2165,0
20240102,174400,5505620,2165,2165,2165,2165,0
20240102,174300,5505620,2165,2165,2165,2165,0
20240102,174200,5505620,2165,2165,2165,2165,0
20240102,174100,5505620,2165,2165,2165,2165,0
20240102,174000,5505620,2165,2165,2165,2165,0
20240102,173900,5505620,2165,2165,2165,2165,0
20240102,173800,5505620,2165,2165,2165,2165,0
20240102,173700,5505620,2165,2165,2165,2165,0
20240102,173600,5505620,2165,2165,2165,2165,0
20240102,173500,5505620,2165,2165,2165,2165,0
20240102,173400,5505620,2165,2165,2165,2165,0
20240102,173300,5505620,2165,2165,2165,2165,5
20240102,173200,5505620,2165,2165,2165,2165,0
20240102,173100,5505620,2165,2165,2165,2165,0
20240102,173000,5505620,2165,2165,2165,2165,0
20240102,172900,5505620,2165,2165,2165,2165,0
20240102,172800,5505620,2165,2165,2165,2165,0
20240102,172700,5505620,2165,2165,2165,2165,0
20240102,172600,5505620,2165,2165,2165,2165,0
20240102,172500,5505620,2165,2165,2165,2165,0
20240102,172400,5505620,2165,2165,2165,2165,0
20240102,172300,5505620,2165,2165,2165,2165,0
20240102,172200,5505620,2165,2165,2165,2165,0
20240102,172100,5505620,2165,2165,2165,2165,0
20240102,172000,5505620,2165,2165,2165,2165,0
20240102,171900,5505620,2165,2165,2165,2165,0
20240102,171800,5505620,2165,2165,2165,2165,0
20240102,171700,5505620,2165,2165,2165,2165,0
20240102,171600,5505620,2165,2165,2165,2165,0
20240102,171500,5505620,2165,2165,2165,2165,0
20240102,171400,5505620,2165,2165,2165,2165,0
20240102,171300,5505620,2165,2165,2165,2165,0
20240102,171200,5505620,2165,2165,2165,2165,0
20240102,171100,5505620,2165,2165,2165,2165,0
20240102,171000,5505620,2165,2165,2165,2165,0
20240102,170900,5505620,2165,2165,2165,2165,0
20240102,170800,5505620,2165,2165,2165,2165,0
20240102,170700,5505620,2165,2165,2165,2165,0
20240102,170600,5505620,2165,2165,2165,2165,0
20240102,170500,5505620,2165,2165,2165,2165,0
20240102,170400,5505620,2165,2165,2165,2165,0
20240102,170300,5505620,2165,2165,2165,2165,5
20240102,170200,5505620,2165,2165,2165,2165,0
20240102,170100,5505620,2165,2165,2165,2165,0
20240102,170000,5505620,2165,2165,2165,2165,0
20240102,165900,5505620,2165,2165,2165,2165,0
20240102,165800,5505620,2165,2165,2165,2165,0
20240102,165700,5505620,2165,2165,2165,2165,0
20240102,165600,5505620,2165,2165,2165,2165,0
20240102,165500,5505620,2165,2165,2165,2165,0
20240102,165400,5505620,2165,2165,2165,2165,0
20240102,165300,5505620,2165,2165,2165,2165,0
20240102,165200,5505620,2165,2165,2165,2165,0
20240102,165100,5505620,2165,2165,2165,2165,0
20240102,165000,5505620,2165,2165,2165,2165,0
20240102,164900,5505620,2165,2165,2165,2165,0
20240102,164800,5505620,2165,2165,2165,2165,0
20240102,164700,5505620,2165,2165,2165,2165,0
20240102,164600,5505620,2165,2165,2165,2165,0
20240102,164500,5505620,2165,2165,2165,2165,0
20240102,164400,5505620,2165,2165,2165,2165,0
20240102,164300,5505620,2165,2165,2165,2165,0
20240102,164200,5505620,2165,2165,2165,2165,0
20240102,164100,5505620,2165,2165,2165,2165,0
20240102,164000,5505620,2165,2165,2165,2165,0
20240102,163900,5505620,2165,2165,2165,2165,0
20240102,163800,5505620,2165,2165,2165,2165,0
20240102,163700,5505620,2165,2165,2165,2165,0
20240102,163600,5505620,2165,2165,2165,2165,0
20240102,163500,5505620,2165,2165,2165,2165,0
20240102,163400,5505620,2165,2165,2165,2165,0
20240102,163300,5505620,2165,2165,2165,2165,5
20240102,163200,5505620,2165,2165,2165,2165,0
20240102,163100,5505620,2165,2165,2165,2165,0
20240102,163000,5505620,2165,2165,2165,2165,0
20240102,162900,5505620,2165,2165,2165,2165,0
20240102,162800,5505620,2165,2165,2165,2165,0
20240102,162700,5505620,2165,2165,2165,2165,0
20240102,162600,5505620,2165,2165,2165,2165,0
20240102,162500,5505620,2165,2165,2165,2165,0
20240102,162400,5505620,2165,2165,2165,2165,0
20240102,162300,5505620,2165,2165,2165,2165,0
20240102,162200,5505620,2165,2165,2165,2165,0
20240102,162100,5505620,2165,2165,2165,2165,0
20240102,162000,5505620,2165,2165,2165,2165,0
20240102,161900,5505620,2165,2165,2165,2165,0
20240102,161800,5505620,2165,2165,2165,2165,0
20240102,161700,5505620,2165,2165,2165,2165,0
20240102,161600,5505620,2165,2165,2165,2165,0
20240102,161500,5505620,2165,2165,2165,2165,0
20240102,161400,5505620,2165,2165,2165,2165,0
20240102,161300,5505620,2165,2165,2165,2165,0
20240102,161200,5505620,2165,2165,2165,2165,0
20240102,161100,5505620,2165,2165,2165,2165,0
20240102,161000,5505620,2165,2165,2165,2165,0
20240102,160900,5505620,2165,2165,2165,2165,0
20240102,160800,5505620,2165,2165,2165,2165,0
20240102,160700,5505620,2165,2165,2165,2165,0
20240102,160600,5505620,2165,2165,2165,2165,0
20240102,160500,5505620,2165,2165,2165,2165,0
20240102,160400,5505620,2165,2165,2165,2165,0
20240102,160300,5505620,2165,2165,2165,2165,5
20240102,160200,5505620,2165,2165,2165,2165,0
20240102,160100,5505620,2165,2165,2165,2165,0
20240102,160000,5505620,2165,2165,2165,2165,0
20240102,155900,5505620,2165,2165,2165,2165,0
20240102,155800,5505620,2165,2165,2165,2165,0
20240102,155700,5505620,2165,2165,2165,2165,0
20240102,155600,5505620,2165,2165,2165,2165,0
20240102,155500,5505620,2165,2165,2165,2165,0
20240102,155400,5505620,2165,2165,2165,2165,0
20240102,155300,5505620,2165,2165,2165,2165,0
20240102,155200,5505620,2165,2165,2165,2165,0
20240102,155100,5505620,2165,2165,2165,2165,0
20240102,155000,5505620,2165,2165,2165,2165,0
20240102,154900,5505620,2165,2165,2165,2165,0
20240102,154800,5505620,2165,2165,2165,2165,0
20240102,154700,5505620,2165,2165,2165,2165,0
20240102,154600,5505620,2165,2165,2165,2165,0
20240102,154500,5505620,2165,2165,2165,2165,0
20240102,154400,5505620,2165,2165,2165,2165,0
20240102,154300,5505620,2165,2165,2165,2165,0
20240102,154200,5505620,2165,2165,2165,2165,0
20240102,154100,5505620,2165,2165,2165,2165,0
20240102,154000,5505620,2165,2165,2165,2165,0
20240102,153900,5505620,2165,2165,2165,2165,0
20240102,153800,5505620,2165,2165,2165,2165,0
20240102,153700,5505620,2165,2165,2165,2165,0
20240102,153600,5505620,2165,2165,2165,2165,0
20240102,153500,5505620,2165,2165,2165,2165,0
20240102,153400,5505620,2165,2165,2165,2165,0
20240102,153300,5505620,2165,2165,2165,2165,5
20240102,153200,5505620,2165,2165,2165,2165,0
20240102,153100,5505620,2165,2165,2165,2165,0
20240102,153000,5505620,2165,2165,2165,2165,5
20240102,152900,5494795,2165,2165,2165,2165,0
20240102,152800,5494795,2165,2165,2165,2165,0
20240102,152700,5494795,2165,2165,2165,2165,0
20240102,152600,5494795,2165,2165,2165,2165,0
20240102,152500,5494795,2165,2165,2165,2165,0
20240102,152400,5494795,2165,2165,2165,2165,0
20240102,152300,5494795,2165,2165,2165,2165,0
20240102,152200,5494795,2165,2165,2165,2165,0
20240102,152100,5494795,2165,2165,2165,2165,0
20240102,152000,5494795,2165,2165,2165,2165,0
20240102,151900,5494795,2165,2165,2165,2165,3
20240102,151800,5488300,2155,2155,2155,2155,0
20240102,151700,5488300,2155,2155,2155,2155,0
20240102,151600,5488300,2155,2155,2155,2155,0
20240102,151500,5488300,2155,2155,2155,2155,0
20240102,151400,5488300,2155,2155,2155,2155,0
20240102,151300,5488300,2155,2155,2155,2155,0
20240102,151200,5488300,2155,2155,2155,2155,10
20240102,151100,5466750,2160,2160,2160,2160,89
20240102,151000,5274510,2165,2165,2165,2165,0
20240102,150900,5274510,2165,2165,2165,2165,0
20240102,150800,5274510,2165,2165,2165,2165,0
20240102,150700,5274510,2165,2165,2165,2165,0
20240102,150600,5274510,2165,2165,2165,2165,0
20240102,150500,5274510,2165,2165,2165,2165,1
20240102,150400,5272345,2160,2160,2160,2160,600
20240102,150300,3976345,2165,2165,2165,2165,1
20240102,150200,3974180,2160,2160,2160,2160,313
20240102,150100,3298100,2160,2160,2160,2160,0
20240102,150000,3298100,2160,2160,2160,2160,0
20240102,145900,3298100,2160,2160,2160,2160,0
20240102,145800,3298100,2160,2160,2160,2160,0
20240102,145700,3298100,2160,2160,2160,2160,0
20240102,145600,3298100,2160,2160,2160,2160,0
20240102,145500,3298100,2160,2160,2160,2160,0
20240102,145400,3298100,2160,2160,2160,2160,0
20240102,145300,3298100,2160,2160,2160,2160,0
20240102,145200,3298100,2160,2160,2160,2160,0
20240102,145100,3298100,2160,2160,2160,2160,0
20240102,145000,3298100,2160,2160,2160,2160,0
20240102,144900,3298100,2160,2160,2160,2160,0
20240102,144800,3298100,2160,2160,2160,2160,0
20240102,144700,3298100,2160,2160,2160,2160,0
20240102,144600,3298100,2160,2160,2160,2160,0
20240102,144500,3298100,2160,2160,2160,2160,0
20240102,144400,3298100,2160,2160,2160,2160,0
20240102,144300,3298100,2160,2160,2160,2160,0
20240102,144200,3298100,2160,2160,2160,2160,50
20240102,144100,3190100,2160,2160,2160,2160,0
20240102,144000,3190100,2160,2160,2160,2160,30
20240102,143900,3125300,2160,2160,2160,2160,0
20240102,143800,3125300,2160,2160,2160,2160,0
20240102,143700,3125300,2160,2160,2160,2160,0
20240102,143600,3125300,2160,2160,2160,2160,0
20240102,143500,3125300,2160,2160,2160,2160,0
20240102,143400,3125300,2160,2160,2160,2160,0
20240102,143300,3125300,2160,2160,2160,2160,0
20240102,143200,3125300,2160,2160,2160,2160,0
20240102,143100,3125300,2160,2160,2160,2160,0
20240102,143000,3125300,2160,2160,2160,2160,0
20240102,142900,3125300,2160,2160,2160,2160,0
20240102,142800,3125300,2160,2160,2160,2160,0
20240102,142700,3125300,2160,2160,2160,2160,0
20240102,142600,3125300,2160,2160,2160,2160,0
20240102,142500,3125300,2160,2160,2160,2160,0
20240102,142400,3125300,2160,2160,2160,2160,0
20240102,142300,3125300,2160,2160,2160,2160,0
20240102,142200,3125300,2160,2160,2160,2160,0
20240102,142100,3125300,2160,2160,2160,2160,0
20240102,142000,3125300,2160,2160,2160,2160,0
20240102,141900,3125300,2160,2155,2160,2155,22
20240102,141800,3077885,2155,2155,2155,2155,0
20240102,141700,3077885,2155,2155,2155,2155,0
20240102,141600,3077885,2155,2155,2155,2155,0
20240102,141500,3077885,2155,2155,2155,2155,0
20240102,141400,3077885,2155,2155,2155,2155,0
20240102,141300,3077885,2155,2155,2155,2155,0
20240102,141200,3077885,2155,2155,2155,2155,0
20240102,141100,3077885,2155,2155,2155,2155,0
20240102,141000,3077885,2155,2155,2155,2155,0
20240102,140900,3077885,2155,2155,2155,2155,30
20240102,140800,3013235,2155,2155,2155,2155,0
20240102,140700,3013235,2155,2155,2155,2155,0
20240102,140600,3013235,2155,2155,2155,2155,0
20240102,140500,3013235,2155,2155,2155,2155,0
20240102,140400,3013235,2155,2155,2155,2155,0
20240102,140300,3013235,2155,2155,2155,2155,0
20240102,140200,3013235,2155,2155,2155,2155,0
20240102,140100,3013235,2155,2155,2155,2155,0
20240102,140000,3013235,2155,2155,2155,2155,0
20240102,135900,3013235,2155,2155,2155,2155,0
20240102,135800,3013235,2155,2155,2155,2155,0
20240102,135700,3013235,2155,2155,2155,2155,0
20240102,135600,3013235,2155,2155,2155,2155,0
20240102,135500,3013235,2155,2155,2155,2155,0
20240102,135400,3013235,2155,2155,2155,2155,0
20240102,135300,3013235,2155,2155,2155,2155,0
20240102,135200,3013235,2155,2155,2155,2155,0
20240102,135100,3013235,2155,2155,2155,2155,0
20240102,135000,3013235,2155,2155,2155,2155,0
20240102,134900,3013235,2155,2155,2155,2155,0
20240102,134800,3013235,2155,2155,2155,2155,0
20240102,134700,3013235,2155,2155,2155,2155,0
20240102,134600,3013235,2155,2155,2155,2155,0
20240102,134500,3013235,2155,2155,2155,2155,0
20240102,134400,3013235,2155,2155,2155,2155,0
20240102,134300,3013235,2155,2155,2155,2155,0
20240102,134200,3013235,2155,2155,2155,2155,0
20240102,134100,3013235,2155,2155,2155,2155,0
20240102,134000,3013235,2155,2155,2155,2155,0
20240102,133900,3013235,2155,2155,2155,2155,0
20240102,133800,3013235,2155,2155,2155,2155,0
20240102,133700,3013235,2155,2155,2155,2155,0
20240102,133600,3013235,2155,2155,2155,2155,0
20240102,133500,3013235,2155,2155,2155,2155,0
20240102,133400,3013235,2155,2155,2155,2155,0
20240102,133300,3013235,2155,2155,2155,2155,0
20240102,133200,3013235,2155,2155,2155,2155,0
20240102,133100,3013235,2155,2155,2155,2155,0
20240102,133000,3013235,2155,2155,2155,2155,0
20240102,132900,3013235,2155,2155,2155,2155,0
20240102,132800,3013235,2155,2155,2155,2155,0
20240102,132700,3013235,2155,2155,2155,2155,0
20240102,132600,3013235,2155,2155,2155,2155,0
20240102,132500,3013235,2155,2155,2155,2155,0
20240102,132400,3013235,2155,2155,2155,2155,0
20240102,132300,3013235,2155,2155,2155,2155,0
20240102,132200,3013235,2155,2155,2155,2155,0
20240102,132100,3013235,2155,2155,2155,2155,0
20240102,132000,3013235,2155,2155,2155,2155,1
20240102,131900,3011080,2135,2135,2135,2135,0
20240102,131800,3011080,2135,2135,2135,2135,0
20240102,131700,3011080,2135,2135,2135,2135,0
20240102,131600,3011080,2135,2135,2135,2135,0
20240102,131500,3011080,2135,2135,2135,2135,0
20240102,131400,3011080,2135,2135,2135,2135,0
20240102,131300,3011080,2135,2135,2135,2135,0
20240102,131200,3011080,2135,2135,2135,2135,0
20240102,131100,3011080,2135,2135,2135,2135,0
20240102,131000,3011080,2135,2135,2135,2135,0
20240102,130900,3011080,2135,2135,2135,2135,0
20240102,130800,3011080,2135,2135,2135,2135,0
20240102,130700,3011080,2135,2135,2135,2135,0
20240102,130600,3011080,2135,2135,2135,2135,0
20240102,130500,3011080,2135,2135,2135,2135,0
20240102,130400,3011080,2135,2135,2135,2135,0
20240102,130300,3011080,2135,2135,2135,2135,0
20240102,130200,3011080,2135,2135,2135,2135,0
20240102,130100,3011080,2135,2135,2135,2135,0
20240102,130000,3011080,2135,2135,2135,2135,0
20240102,125900,3011080,2135,2135,2135,2135,0
20240102,125800,3011080,2135,2135,2135,2135,0
20240102,125700,3011080,2135,2135,2135,2135,0
20240102,125600,3011080,2135,2135,2135,2135,0
20240102,125500,3011080,2135,2135,2135,2135,0
20240102,125400,3011080,2135,2135,2135,2135,0
20240102,125300,3011080,2135,2135,2135,2135,0
20240102,125200,3011080,2135,2150,2150,2135,120
20240102,125100,2754360,2155,2155,2155,2155,0
20240102,125000,2754360,2155,2155,2155,2155,0
20240102,124900,2754360,2155,2155,2155,2155,0
20240102,124800,2754360,2155,2155,2155,2155,0
20240102,124700,2754360,2155,2155,2155,2155,0
20240102,124600,2754360,2155,2155,2155,2155,0
20240102,124500,2754360,2155,2155,2155,2155,0
20240102,124400,2754360,2155,2155,2155,2155,0
20240102,124300,2754360,2155,2155,2155,2155,0
20240102,124200,2754360,2155,2155,2155,2155,0
20240102,124100,2754360,2155,2155,2155,2155,0
20240102,124000,2754360,2155,2155,2155,2155,0
20240102,123900,2754360,2155,2155,2155,2155,0
20240102,123800,2754360,2155,2155,2155,2155,0
20240102,123700,2754360,2155,2155,2155,2155,0
20240102,123600,2754360,2155,2155,2155,2155,0
20240102,123500,2754360,2155,2155,2155,2155,0
20240102,123400,2754360,2155,2155,2155,2155,0
20240102,123300,2754360,2155,2155,2155,2155,0
20240102,123200,2754360,2155,2155,2155,2155,0
20240102,123100,2754360,2155,2155,2155,2155,0
20240102,123000,2754360,2155,2155,2155,2155,0
20240102,122900,2754360,2155,2155,2155,2155,0
20240102,122800,2754360,2155,2155,2155,2155,0
20240102,122700,2754360,2155,2155,2155,2155,0
20240102,122600,2754360,2155,2155,2155,2155,0
20240102,122500,2754360,2155,2155,2155,2155,0
20240102,122400,2754360,2155,2155,2155,2155,0
20240102,122300,2754360,2155,2155,2155,2155,0
20240102,122200,2754360,2155,2155,2155,2155,0
20240102,122100,2754360,2155,2155,2155,2155,0
20240102,122000,2754360,2155,2155,2155,2155,556
20240102,121900,1556180,2155,2155,2155,2155,0
20240102,121800,1556180,2155,2155,2155,2155,0
20240102,121700,1556180,2155,2155,2155,2155,0
20240102,121600,1556180,2155,2155,2155,2155,0
20240102,121500,1556180,2155,2155,2155,2155,0
20240102,121400,1556180,2155,2155,2155,2155,0
20240102,121300,1556180,2155,2155,2155,2155,0
20240102,121200,1556180,2155,2155,2155,2155,0
20240102,121100,1556180,2155,2155,2155,2155,0
20240102,121000,1556180,2155,2155,2155,2155,0
20240102,120900,1556180,2155,2155,2155,2155,0
20240102,120800,1556180,2155,2155,2155,2155,0
20240102,120700,1556180,2155,2155,2155,2155,0
20240102,120600,1556180,2155,2155,2155,2155,0
20240102,120500,1556180,2155,2155,2155,2155,0
20240102,120400,1556180,2155,2155,2155,2155,0
20240102,120300,1556180,2155,2155,2155,2155,0
20240102,120200,1556180,2155,2155,2155,2155,0
20240102,120100,1556180,2155,2155,2155,2155,0
20240102,120000,1556180,2155,2155,2155,2155,0
20240102,115900,1556180,2155,2155,2155,2155,0
20240102,115800,1556180,2155,2155,2155,2155,0
20240102,115700,1556180,2155,2155,2155,2155,0
20240102,115600,1556180,2155,2155,2155,2155,0
20240102,115500,1556180,2155,2155,2155,2155,0
20240102,115400,1556180,2155,2155,2155,2155,0
20240102,115300,1556180,2155,2155,2155,2155,0
20240102,115200,1556180,2155,2155,2155,2155,0
20240102,115100,1556180,2155,2155,2155,2155,0
20240102,115000,1556180,2155,2155,2155,2155,0
20240102,114900,1556180,2155,2155,2155,2155,0
20240102,114800,1556180,2155,2155,2155,2155,0
20240102,114700,1556180,2155,2155,2155,2155,0
20240102,114600,1556180,2155,2155,2155,2155,0
20240102,114500,1556180,2155,2155,2155,2155,0
20240102,114400,1556180,2155,2155,2155,2155,0
20240102,114300,1556180,2155,2155,2155,2155,0
20240102,114200,1556180,2155,2155,2155,2155,0
20240102,114100,1556180,2155,2155,2155,2155,0
20240102,114000,1556180,2155,2155,2155,2155,0
20240102,113900,1556180,2155,2155,2155,2155,0
20240102,113800,1556180,2155,2155,2155,2155,0
20240102,113700,1556180,2155,2155,2155,2155,0
20240102,113600,1556180,2155,2155,2155,2155,0
20240102,113500,1556180,2155,2155,2155,2155,0
20240102,113400,1556180,2155,2155,2155,2155,0
20240102,113300,1556180,2155,2155,2155,2155,0
20240102,113200,1556180,2155,2155,2155,2155,0
20240102,113100,1556180,2155,2155,2155,2155,0
20240102,113000,1556180,2155,2155,2155,2155,0
20240102,112900,1556180,2155,2155,2155,2155,0
20240102,112800,1556180,2155,2155,2155,2155,0
20240102,112700,1556180,2155,2155,2155,2155,0
20240102,112600,1556180,2155,2155,2155,2155,0
20240102,112500,1556180,2155,2155,2155,2155,0
20240102,112400,1556180,2155,2155,2155,2155,0
20240102,112300,1556180,2155,2155,2155,2155,692
20240102,112200,64920,2155,2155,2155,2155,0
20240102,112100,64920,2155,2155,2155,2155,0
20240102,112000,64920,2155,2155,2155,2155,0
20240102,111900,64920,2155,2155,2155,2155,0
20240102,111800,64920,2155,2155,2155,2155,0
20240102,111700,64920,2155,2155,2155,2155,0
20240102,111600,64920,2155,2155,2155,2155,0
20240102,111500,64920,2155,2155,2155,2155,0
20240102,111400,64920,2155,2155,2155,2155,0
20240102,111300,64920,2155,2155,2155,2155,0
20240102,111200,64920,2155,2155,2155,2155,0
20240102,111100,64920,2155,2155,2155,2155,0
20240102,111000,64920,2155,2155,2155,2155,0
20240102,110900,64920,2155,2155,2155,2155,0
20240102,110800,64920,2155,2155,2155,2155,0
20240102,110700,64920,2155,2155,2155,2155,0
20240102,110600,64920,2155,2155,2155,2155,0
20240102,110500,64920,2155,2155,2155,2155,2
20240102,110400,60610,2165,2165,2165,2165,0
20240102,110300,60610,2165,2165,2165,2165,0
20240102,110200,60610,2165,2165,2165,2165,0
20240102,110100,60610,2165,2165,2165,2165,0
20240102,110000,60610,2165,2165,2165,2165,0
20240102,105900,60610,2165,2165,2165,2165,0
20240102,105800,60610,2165,2165,2165,2165,0
20240102,105700,60610,2165,2165,2165,2165,0
20240102,105600,60610,2165,2165,2165,2165,0
20240102,105500,60610,2165,2165,2165,2165,0
20240102,105400,60610,2165,2165,2165,2165,0
20240102,105300,60610,2165,2165,2165,2165,0
20240102,105200,60610,2165,2165,2165,2165,0
20240102,105100,60610,2165,2165,2165,2165,0
20240102,105000,60610,2165,2165,2165,2165,0
20240102,104900,60610,2165,2165,2165,2165,0
20240102,104800,60610,2165,2165,2165,2165,0
20240102,104700,60610,2165,2165,2165,2165,0
20240102,104600,60610,2165,2165,2165,2165,0
20240102,104500,60610,2165,2165,2165,2165,0
20240102,104400,60610,2165,2165,2165,2165,0
20240102,104300,60610,2165,2165,2165,2165,0
20240102,104200,60610,2165,2165,2165,2165,0
20240102,104100,60610,2165,2165,2165,2165,0
20240102,104000,60610,2165,2165,2165,2165,0
20240102,103900,60610,2165,2165,2165,2165,0
20240102,103800,60610,2165,2165,2165,2165,0
20240102,103700,60610,2165,2165,2165,2165,0
20240102,103600,60610,2165,2165,2165,2165,0
20240102,103500,60610,2165,2165,2165,2165,0
20240102,103400,60610,2165,2165,2165,2165,10
20240102,103300,38960,2165,2165,2165,2165,0
20240102,103200,38960,2165,2165,2165,2165,1
20240102,103100,36795,2155,2155,2155,2155,0
20240102,103000,36795,2155,2155,2155,2155,0
20240102,102900,36795,2155,2155,2155,2155,0
20240102,102800,36795,2155,2155,2155,2155,0
20240102,102700,36795,2155,2155,2155,2155,0
20240102,102600,36795,2155,2155,2155,2155,0
20240102,102500,36795,2155,2155,2155,2155,0
20240102,102400,36795,2155,2155,2155,2155,0
20240102,102300,36795,2155,2155,2155,2155,0
20240102,102200,36795,2155,2155,2155,2155,0
20240102,102100,36795,2155,2155,2155,2155,0
20240102,102000,36795,2155,2155,2155,2155,0
20240102,101900,36795,2155,2155,2155,2155,0
20240102,101800,36795,2155,2155,2155,2155,0
20240102,101700,36795,2155,2155,2155,2155,0
20240102,101600,36795,2155,2155,2155,2155,0
20240102,101500,36795,2155,2155,2155,2155,0
20240102,101400,36795,2155,2155,2155,2155,0
20240102,101300,36795,2155,2155,2155,2155,0
20240102,101200,36795,2155,2155,2155,2155,0
20240102,101100,36795,2155,2155,2155,2155,1
20240102,101000,34640,2165,2165,2165,2165,0
20240102,100900,34640,2165,2165,2165,2165,0
20240102,100800,34640,2165,2165,2165,2165,0
20240102,100700,34640,2165,2165,2165,2165,0
20240102,100600,34640,2165,2165,2165,2165,0
20240102,100500,34640,2165,2165,2165,2165,0
20240102,100400,34640,2165,2165,2165,2165,6
20240102,100300,21650,2165,2165,2165,2165,0
20240102,100200,21650,2165,2165,2165,2165,0
20240102,100100,21650,2165,2165,2165,2165,0
20240102,100000,21650,2165,2165,2165,2165,10