KissMeData/465320/min/candle-20240112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240112,214400,62565215,2140,2140,2140,2140,100
20240112,214300,62565215,2140,2140,2140,2140,0
20240112,214200,62565215,2140,2140,2140,2140,0
20240112,214100,62565215,2140,2140,2140,2140,0
20240112,214000,62565215,2140,2140,2140,2140,0
20240112,213900,62565215,2140,2140,2140,2140,0
20240112,213800,62565215,2140,2140,2140,2140,0
20240112,213700,62565215,2140,2140,2140,2140,0
20240112,213600,62565215,2140,2140,2140,2140,0
20240112,213500,62565215,2140,2140,2140,2140,0
20240112,213400,62565215,2140,2140,2140,2140,0
20240112,213300,62565215,2140,2140,2140,2140,0
20240112,213200,62565215,2140,2140,2140,2140,0
20240112,213100,62565215,2140,2140,2140,2140,0
20240112,213000,62565215,2140,2140,2140,2140,0
20240112,212900,62565215,2140,2140,2140,2140,0
20240112,212800,62565215,2140,2140,2140,2140,0
20240112,212700,62565215,2140,2140,2140,2140,0
20240112,212600,62565215,2140,2140,2140,2140,0
20240112,212500,62565215,2140,2140,2140,2140,0
20240112,212400,62565215,2140,2140,2140,2140,0
20240112,212300,62565215,2140,2140,2140,2140,0
20240112,212200,62565215,2140,2140,2140,2140,0
20240112,212100,62565215,2140,2140,2140,2140,0
20240112,212000,62565215,2140,2140,2140,2140,0
20240112,211900,62565215,2140,2140,2140,2140,0
20240112,211800,62565215,2140,2140,2140,2140,0
20240112,211700,62565215,2140,2140,2140,2140,0
20240112,211600,62565215,2140,2140,2140,2140,0
20240112,211500,62565215,2140,2140,2140,2140,0
20240112,211400,62565215,2140,2140,2140,2140,100
20240112,211300,62565215,2140,2140,2140,2140,0
20240112,211200,62565215,2140,2140,2140,2140,0
20240112,211100,62565215,2140,2140,2140,2140,0
20240112,211000,62565215,2140,2140,2140,2140,0
20240112,210900,62565215,2140,2140,2140,2140,0
20240112,210800,62565215,2140,2140,2140,2140,0
20240112,210700,62565215,2140,2140,2140,2140,0
20240112,210600,62565215,2140,2140,2140,2140,0
20240112,210500,62565215,2140,2140,2140,2140,0
20240112,210400,62565215,2140,2140,2140,2140,0
20240112,210300,62565215,2140,2140,2140,2140,0
20240112,210200,62565215,2140,2140,2140,2140,0
20240112,210100,62565215,2140,2140,2140,2140,0
20240112,210000,62565215,2140,2140,2140,2140,0
20240112,205900,62565215,2140,2140,2140,2140,0
20240112,205800,62565215,2140,2140,2140,2140,0
20240112,205700,62565215,2140,2140,2140,2140,0
20240112,205600,62565215,2140,2140,2140,2140,0
20240112,205500,62565215,2140,2140,2140,2140,0
20240112,205400,62565215,2140,2140,2140,2140,0
20240112,205300,62565215,2140,2140,2140,2140,0
20240112,205200,62565215,2140,2140,2140,2140,0
20240112,205100,62565215,2140,2140,2140,2140,0
20240112,205000,62565215,2140,2140,2140,2140,0
20240112,204900,62565215,2140,2140,2140,2140,0
20240112,204800,62565215,2140,2140,2140,2140,0
20240112,204700,62565215,2140,2140,2140,2140,0
20240112,204600,62565215,2140,2140,2140,2140,0
20240112,204500,62565215,2140,2140,2140,2140,0
20240112,204400,62565215,2140,2140,2140,2140,100
20240112,204300,62565215,2140,2140,2140,2140,0
20240112,204200,62565215,2140,2140,2140,2140,0
20240112,204100,62565215,2140,2140,2140,2140,0
20240112,204000,62565215,2140,2140,2140,2140,0
20240112,203900,62565215,2140,2140,2140,2140,0
20240112,203800,62565215,2140,2140,2140,2140,0
20240112,203700,62565215,2140,2140,2140,2140,0
20240112,203600,62565215,2140,2140,2140,2140,0
20240112,203500,62565215,2140,2140,2140,2140,0
20240112,203400,62565215,2140,2140,2140,2140,0
20240112,203300,62565215,2140,2140,2140,2140,0
20240112,203200,62565215,2140,2140,2140,2140,0
20240112,203100,62565215,2140,2140,2140,2140,0
20240112,203000,62565215,2140,2140,2140,2140,0
20240112,202900,62565215,2140,2140,2140,2140,0
20240112,202800,62565215,2140,2140,2140,2140,0
20240112,202700,62565215,2140,2140,2140,2140,0
20240112,202600,62565215,2140,2140,2140,2140,0
20240112,202500,62565215,2140,2140,2140,2140,0
20240112,202400,62565215,2140,2140,2140,2140,0
20240112,202300,62565215,2140,2140,2140,2140,0
20240112,202200,62565215,2140,2140,2140,2140,0
20240112,202100,62565215,2140,2140,2140,2140,0
20240112,202000,62565215,2140,2140,2140,2140,0
20240112,201900,62565215,2140,2140,2140,2140,0
20240112,201800,62565215,2140,2140,2140,2140,0
20240112,201700,62565215,2140,2140,2140,2140,0
20240112,201600,62565215,2140,2140,2140,2140,0
20240112,201500,62565215,2140,2140,2140,2140,0
20240112,201400,62565215,2140,2140,2140,2140,100
20240112,201300,62565215,2140,2140,2140,2140,0
20240112,201200,62565215,2140,2140,2140,2140,0
20240112,201100,62565215,2140,2140,2140,2140,0
20240112,201000,62565215,2140,2140,2140,2140,0
20240112,200900,62565215,2140,2140,2140,2140,0
20240112,200800,62565215,2140,2140,2140,2140,0
20240112,200700,62565215,2140,2140,2140,2140,0
20240112,200600,62565215,2140,2140,2140,2140,0
20240112,200500,62565215,2140,2140,2140,2140,0
20240112,200400,62565215,2140,2140,2140,2140,0
20240112,200300,62565215,2140,2140,2140,2140,0
20240112,200200,62565215,2140,2140,2140,2140,0
20240112,200100,62565215,2140,2140,2140,2140,0
20240112,200000,62565215,2140,2140,2140,2140,0
20240112,195900,62565215,2140,2140,2140,2140,0
20240112,195800,62565215,2140,2140,2140,2140,0
20240112,195700,62565215,2140,2140,2140,2140,0
20240112,195600,62565215,2140,2140,2140,2140,0
20240112,195500,62565215,2140,2140,2140,2140,0
20240112,195400,62565215,2140,2140,2140,2140,0
20240112,195300,62565215,2140,2140,2140,2140,0
20240112,195200,62565215,2140,2140,2140,2140,0
20240112,195100,62565215,2140,2140,2140,2140,0
20240112,195000,62565215,2140,2140,2140,2140,0
20240112,194900,62565215,2140,2140,2140,2140,0
20240112,194800,62565215,2140,2140,2140,2140,0
20240112,194700,62565215,2140,2140,2140,2140,0
20240112,194600,62565215,2140,2140,2140,2140,0
20240112,194500,62565215,2140,2140,2140,2140,0
20240112,194400,62565215,2140,2140,2140,2140,100
20240112,194300,62565215,2140,2140,2140,2140,0
20240112,194200,62565215,2140,2140,2140,2140,0
20240112,194100,62565215,2140,2140,2140,2140,0
20240112,194000,62565215,2140,2140,2140,2140,0
20240112,193900,62565215,2140,2140,2140,2140,0
20240112,193800,62565215,2140,2140,2140,2140,0
20240112,193700,62565215,2140,2140,2140,2140,0
20240112,193600,62565215,2140,2140,2140,2140,0
20240112,193500,62565215,2140,2140,2140,2140,0
20240112,193400,62565215,2140,2140,2140,2140,0
20240112,193300,62565215,2140,2140,2140,2140,0
20240112,193200,62565215,2140,2140,2140,2140,0
20240112,193100,62565215,2140,2140,2140,2140,0
20240112,193000,62565215,2140,2140,2140,2140,0
20240112,192900,62565215,2140,2140,2140,2140,0
20240112,192800,62565215,2140,2140,2140,2140,0
20240112,192700,62565215,2140,2140,2140,2140,0
20240112,192600,62565215,2140,2140,2140,2140,0
20240112,192500,62565215,2140,2140,2140,2140,0
20240112,192400,62565215,2140,2140,2140,2140,0
20240112,192300,62565215,2140,2140,2140,2140,0
20240112,192200,62565215,2140,2140,2140,2140,0
20240112,192100,62565215,2140,2140,2140,2140,0
20240112,192000,62565215,2140,2140,2140,2140,0
20240112,191900,62565215,2140,2140,2140,2140,0
20240112,191800,62565215,2140,2140,2140,2140,0
20240112,191700,62565215,2140,2140,2140,2140,0
20240112,191600,62565215,2140,2140,2140,2140,0
20240112,191500,62565215,2140,2140,2140,2140,0
20240112,191400,62565215,2140,2140,2140,2140,100
20240112,191300,62565215,2140,2140,2140,2140,0
20240112,191200,62565215,2140,2140,2140,2140,0
20240112,191100,62565215,2140,2140,2140,2140,0
20240112,191000,62565215,2140,2140,2140,2140,0
20240112,190900,62565215,2140,2140,2140,2140,0
20240112,190800,62565215,2140,2140,2140,2140,0
20240112,190700,62565215,2140,2140,2140,2140,0
20240112,190600,62565215,2140,2140,2140,2140,0
20240112,190500,62565215,2140,2140,2140,2140,0
20240112,190400,62565215,2140,2140,2140,2140,0
20240112,190300,62565215,2140,2140,2140,2140,0
20240112,190200,62565215,2140,2140,2140,2140,0
20240112,190100,62565215,2140,2140,2140,2140,0
20240112,190000,62565215,2140,2140,2140,2140,0
20240112,185900,62565215,2140,2140,2140,2140,0
20240112,185800,62565215,2140,2140,2140,2140,0
20240112,185700,62565215,2140,2140,2140,2140,0
20240112,185600,62565215,2140,2140,2140,2140,0
20240112,185500,62565215,2140,2140,2140,2140,0
20240112,185400,62565215,2140,2140,2140,2140,0
20240112,185300,62565215,2140,2140,2140,2140,0
20240112,185200,62565215,2140,2140,2140,2140,0
20240112,185100,62565215,2140,2140,2140,2140,0
20240112,185000,62565215,2140,2140,2140,2140,0
20240112,184900,62565215,2140,2140,2140,2140,0
20240112,184800,62565215,2140,2140,2140,2140,0
20240112,184700,62565215,2140,2140,2140,2140,0
20240112,184600,62565215,2140,2140,2140,2140,0
20240112,184500,62565215,2140,2140,2140,2140,0
20240112,184400,62565215,2140,2140,2140,2140,100
20240112,184300,62565215,2140,2140,2140,2140,0
20240112,184200,62565215,2140,2140,2140,2140,0
20240112,184100,62565215,2140,2140,2140,2140,0
20240112,184000,62565215,2140,2140,2140,2140,0
20240112,183900,62565215,2140,2140,2140,2140,0
20240112,183800,62565215,2140,2140,2140,2140,0
20240112,183700,62565215,2140,2140,2140,2140,0
20240112,183600,62565215,2140,2140,2140,2140,0
20240112,183500,62565215,2140,2140,2140,2140,0
20240112,183400,62565215,2140,2140,2140,2140,0
20240112,183300,62565215,2140,2140,2140,2140,0
20240112,183200,62565215,2140,2140,2140,2140,0
20240112,183100,62565215,2140,2140,2140,2140,0
20240112,183000,62565215,2140,2140,2140,2140,0
20240112,182900,62565215,2140,2140,2140,2140,0
20240112,182800,62565215,2140,2140,2140,2140,0
20240112,182700,62565215,2140,2140,2140,2140,0
20240112,182600,62565215,2140,2140,2140,2140,0
20240112,182500,62565215,2140,2140,2140,2140,0
20240112,182400,62565215,2140,2140,2140,2140,0
20240112,182300,62565215,2140,2140,2140,2140,0
20240112,182200,62565215,2140,2140,2140,2140,0
20240112,182100,62565215,2140,2140,2140,2140,0
20240112,182000,62565215,2140,2140,2140,2140,0
20240112,181900,62565215,2140,2140,2140,2140,0
20240112,181800,62565215,2140,2140,2140,2140,0
20240112,181700,62565215,2140,2140,2140,2140,0
20240112,181600,62565215,2140,2140,2140,2140,0
20240112,181500,62565215,2140,2140,2140,2140,0
20240112,181400,62565215,2140,2140,2140,2140,100
20240112,181300,62565215,2140,2140,2140,2140,0
20240112,181200,62565215,2140,2140,2140,2140,0
20240112,181100,62565215,2140,2140,2140,2140,0
20240112,181000,62565215,2140,2140,2140,2140,0
20240112,180900,62565215,2140,2140,2140,2140,0
20240112,180800,62565215,2140,2140,2140,2140,0
20240112,180700,62565215,2140,2140,2140,2140,0
20240112,180600,62565215,2140,2140,2140,2140,0
20240112,180500,62565215,2140,2140,2140,2140,0
20240112,180400,62565215,2140,2140,2140,2140,0
20240112,180300,62565215,2140,2140,2140,2140,0
20240112,180200,62565215,2140,2140,2140,2140,0
20240112,180100,62565215,2140,2140,2140,2140,0
20240112,180000,62565215,2140,2140,2140,2140,0
20240112,175900,62565215,2140,2140,2140,2140,0
20240112,175800,62565215,2140,2140,2140,2140,0
20240112,175700,62565215,2140,2140,2140,2140,0
20240112,175600,62565215,2140,2140,2140,2140,0
20240112,175500,62565215,2140,2140,2140,2140,0
20240112,175400,62565215,2140,2140,2140,2140,0
20240112,175300,62565215,2140,2140,2140,2140,0
20240112,175200,62565215,2140,2140,2140,2140,0
20240112,175100,62565215,2140,2140,2140,2140,0
20240112,175000,62565215,2140,2140,2140,2140,0
20240112,174900,62565215,2140,2140,2140,2140,0
20240112,174800,62565215,2140,2140,2140,2140,0
20240112,174700,62565215,2140,2140,2140,2140,0
20240112,174600,62565215,2140,2140,2140,2140,0
20240112,174500,62565215,2140,2140,2140,2140,0
20240112,174400,62565215,2140,2140,2140,2140,100
20240112,174300,62565215,2140,2140,2140,2140,0
20240112,174200,62565215,2140,2140,2140,2140,0
20240112,174100,62565215,2140,2140,2140,2140,0
20240112,174000,62565215,2140,2140,2140,2140,0
20240112,173900,62565215,2140,2140,2140,2140,0
20240112,173800,62565215,2140,2140,2140,2140,0
20240112,173700,62565215,2140,2140,2140,2140,0
20240112,173600,62565215,2140,2140,2140,2140,0
20240112,173500,62565215,2140,2140,2140,2140,0
20240112,173400,62565215,2140,2140,2140,2140,0
20240112,173300,62565215,2140,2140,2140,2140,0
20240112,173200,62565215,2140,2140,2140,2140,0
20240112,173100,62565215,2140,2140,2140,2140,0
20240112,173000,62565215,2140,2140,2140,2140,0
20240112,172900,62565215,2140,2140,2140,2140,0
20240112,172800,62565215,2140,2140,2140,2140,0
20240112,172700,62565215,2140,2140,2140,2140,0
20240112,172600,62565215,2140,2140,2140,2140,0
20240112,172500,62565215,2140,2140,2140,2140,0
20240112,172400,62565215,2140,2140,2140,2140,0
20240112,172300,62565215,2140,2140,2140,2140,0
20240112,172200,62565215,2140,2140,2140,2140,0
20240112,172100,62565215,2140,2140,2140,2140,0
20240112,172000,62565215,2140,2140,2140,2140,0
20240112,171900,62565215,2140,2140,2140,2140,0
20240112,171800,62565215,2140,2140,2140,2140,0
20240112,171700,62565215,2140,2140,2140,2140,0
20240112,171600,62565215,2140,2140,2140,2140,0
20240112,171500,62565215,2140,2140,2140,2140,0
20240112,171400,62565215,2140,2140,2140,2140,100
20240112,171300,62565215,2140,2140,2140,2140,0
20240112,171200,62565215,2140,2140,2140,2140,0
20240112,171100,62565215,2140,2140,2140,2140,0
20240112,171000,62565215,2140,2140,2140,2140,0
20240112,170900,62565215,2140,2140,2140,2140,0
20240112,170800,62565215,2140,2140,2140,2140,0
20240112,170700,62565215,2140,2140,2140,2140,0
20240112,170600,62565215,2140,2140,2140,2140,0
20240112,170500,62565215,2140,2140,2140,2140,0
20240112,170400,62565215,2140,2140,2140,2140,0
20240112,170300,62565215,2140,2140,2140,2140,0
20240112,170200,62565215,2140,2140,2140,2140,0
20240112,170100,62565215,2140,2140,2140,2140,0
20240112,170000,62565215,2140,2140,2140,2140,0
20240112,165900,62565215,2140,2140,2140,2140,0
20240112,165800,62565215,2140,2140,2140,2140,0
20240112,165700,62565215,2140,2140,2140,2140,0
20240112,165600,62565215,2140,2140,2140,2140,0
20240112,165500,62565215,2140,2140,2140,2140,0
20240112,165400,62565215,2140,2140,2140,2140,0
20240112,165300,62565215,2140,2140,2140,2140,0
20240112,165200,62565215,2140,2140,2140,2140,0
20240112,165100,62565215,2140,2140,2140,2140,0
20240112,165000,62565215,2140,2140,2140,2140,0
20240112,164900,62565215,2140,2140,2140,2140,0
20240112,164800,62565215,2140,2140,2140,2140,0
20240112,164700,62565215,2140,2140,2140,2140,0
20240112,164600,62565215,2140,2140,2140,2140,0
20240112,164500,62565215,2140,2140,2140,2140,0
20240112,164400,62565215,2140,2140,2140,2140,100
20240112,164300,62565215,2140,2140,2140,2140,0
20240112,164200,62565215,2140,2140,2140,2140,0
20240112,164100,62565215,2140,2140,2140,2140,0
20240112,164000,62565215,2140,2140,2140,2140,0
20240112,163900,62565215,2140,2140,2140,2140,0
20240112,163800,62565215,2140,2140,2140,2140,0
20240112,163700,62565215,2140,2140,2140,2140,0
20240112,163600,62565215,2140,2140,2140,2140,0
20240112,163500,62565215,2140,2140,2140,2140,0
20240112,163400,62565215,2140,2140,2140,2140,0
20240112,163300,62565215,2140,2140,2140,2140,0
20240112,163200,62565215,2140,2140,2140,2140,0
20240112,163100,62565215,2140,2140,2140,2140,0
20240112,163000,62565215,2140,2140,2140,2140,0
20240112,162900,62565215,2140,2140,2140,2140,0
20240112,162800,62565215,2140,2140,2140,2140,0
20240112,162700,62565215,2140,2140,2140,2140,0
20240112,162600,62565215,2140,2140,2140,2140,0
20240112,162500,62565215,2140,2140,2140,2140,0
20240112,162400,62565215,2140,2140,2140,2140,0
20240112,162300,62565215,2140,2140,2140,2140,0
20240112,162200,62565215,2140,2140,2140,2140,0
20240112,162100,62565215,2140,2140,2140,2140,0
20240112,162000,62565215,2140,2140,2140,2140,0
20240112,161900,62565215,2140,2140,2140,2140,0
20240112,161800,62565215,2140,2140,2140,2140,0
20240112,161700,62565215,2140,2140,2140,2140,0
20240112,161600,62565215,2140,2140,2140,2140,0
20240112,161500,62565215,2140,2140,2140,2140,0
20240112,161400,62565215,2140,2140,2140,2140,100
20240112,161300,62565215,2140,2140,2140,2140,0
20240112,161200,62565215,2140,2140,2140,2140,0
20240112,161100,62565215,2140,2140,2140,2140,0
20240112,161000,62565215,2140,2140,2140,2140,0
20240112,160900,62565215,2140,2140,2140,2140,0
20240112,160800,62565215,2140,2140,2140,2140,0
20240112,160700,62565215,2140,2140,2140,2140,0
20240112,160600,62565215,2140,2140,2140,2140,0
20240112,160500,62565215,2140,2140,2140,2140,0
20240112,160400,62565215,2140,2140,2140,2140,0
20240112,160300,62565215,2140,2140,2140,2140,0
20240112,160200,62565215,2140,2140,2140,2140,0
20240112,160100,62565215,2140,2140,2140,2140,0
20240112,160000,62565215,2140,2140,2140,2140,0
20240112,155900,62565215,2140,2140,2140,2140,0
20240112,155800,62565215,2140,2140,2140,2140,0
20240112,155700,62565215,2140,2140,2140,2140,0
20240112,155600,62565215,2140,2140,2140,2140,0
20240112,155500,62565215,2140,2140,2140,2140,0
20240112,155400,62565215,2140,2140,2140,2140,0
20240112,155300,62565215,2140,2140,2140,2140,0
20240112,155200,62565215,2140,2140,2140,2140,0
20240112,155100,62565215,2140,2140,2140,2140,0
20240112,155000,62565215,2140,2140,2140,2140,0
20240112,154900,62565215,2140,2140,2140,2140,0
20240112,154800,62565215,2140,2140,2140,2140,0
20240112,154700,62565215,2140,2140,2140,2140,0
20240112,154600,62565215,2140,2140,2140,2140,0
20240112,154500,62565215,2140,2140,2140,2140,0
20240112,154400,62565215,2140,2140,2140,2140,100
20240112,154300,62565215,2140,2140,2140,2140,0
20240112,154200,62565215,2140,2140,2140,2140,0
20240112,154100,62565215,2140,2140,2140,2140,0
20240112,154000,62565215,2140,2140,2140,2140,0
20240112,153900,62565215,2140,2140,2140,2140,0
20240112,153800,62565215,2140,2140,2140,2140,0
20240112,153700,62565215,2140,2140,2140,2140,0
20240112,153600,62565215,2140,2140,2140,2140,0
20240112,153500,62565215,2140,2140,2140,2140,0
20240112,153400,62565215,2140,2140,2140,2140,0
20240112,153300,62565215,2140,2140,2140,2140,0
20240112,153200,62565215,2140,2140,2140,2140,0
20240112,153100,62565215,2140,2140,2140,2140,0
20240112,153000,62565215,2140,2140,2140,2140,100
20240112,152900,62351215,2140,2140,2140,2140,0
20240112,152800,62351215,2140,2140,2140,2140,0
20240112,152700,62351215,2140,2140,2140,2140,0
20240112,152600,62351215,2140,2140,2140,2140,0
20240112,152500,62351215,2140,2140,2140,2140,0
20240112,152400,62351215,2140,2140,2140,2140,0
20240112,152300,62351215,2140,2140,2140,2140,0
20240112,152200,62351215,2140,2140,2140,2140,0
20240112,152100,62351215,2140,2140,2140,2140,0
20240112,152000,62351215,2140,2140,2140,2140,0
20240112,151900,62351215,2140,2130,2140,2130,100
20240112,151800,62138205,2135,2135,2135,2135,0
20240112,151700,62138205,2135,2135,2135,2135,1
20240112,151600,62136070,2125,2125,2125,2125,1
20240112,151500,62133945,2135,2135,2135,2135,0
20240112,151400,62133945,2135,2135,2135,2135,0
20240112,151300,62133945,2135,2135,2135,2135,4000
20240112,151200,53593945,2125,2125,2125,2125,0
20240112,151100,53593945,2125,2125,2125,2125,0
20240112,151000,53593945,2125,2125,2125,2125,0
20240112,150900,53593945,2125,2135,2135,2125,6059
20240112,150800,40687710,2135,2135,2135,2135,0
20240112,150700,40687710,2135,2135,2135,2135,0
20240112,150600,40687710,2135,2135,2135,2135,0
20240112,150500,40687710,2135,2135,2135,2135,0
20240112,150400,40687710,2135,2135,2135,2135,0
20240112,150300,40687710,2135,2135,2135,2135,0
20240112,150200,40687710,2135,2135,2135,2135,0
20240112,150100,40687710,2135,2135,2135,2135,450
20240112,150000,39726960,2135,2135,2135,2135,0
20240112,145900,39726960,2135,2135,2135,2135,0
20240112,145800,39726960,2135,2135,2135,2135,3
20240112,145700,39720555,2140,2140,2140,2140,0
20240112,145600,39720555,2140,2140,2140,2140,1000
20240112,145500,37580555,2135,2135,2135,2135,1
20240112,145400,37578420,2140,2140,2140,2140,0
20240112,145300,37578420,2140,2140,2140,2140,0
20240112,145200,37578420,2140,2140,2140,2140,0
20240112,145100,37578420,2140,2140,2140,2140,0
20240112,145000,37578420,2140,2140,2140,2140,0
20240112,144900,37578420,2140,2140,2140,2140,0
20240112,144800,37578420,2140,2140,2140,2140,0
20240112,144700,37578420,2140,2140,2140,2140,0
20240112,144600,37578420,2140,2140,2140,2140,0
20240112,144500,37578420,2140,2140,2140,2140,0
20240112,144400,37578420,2140,2140,2140,2140,0
20240112,144300,37578420,2140,2140,2140,2140,0
20240112,144200,37578420,2140,2140,2140,2140,0
20240112,144100,37578420,2140,2140,2140,2140,0
20240112,144000,37578420,2140,2140,2140,2140,0
20240112,143900,37578420,2140,2140,2140,2140,0
20240112,143800,37578420,2140,2140,2140,2140,496
20240112,143700,36516980,2145,2145,2145,2145,0
20240112,143600,36516980,2145,2145,2145,2145,0
20240112,143500,36516980,2145,2145,2145,2145,0
20240112,143400,36516980,2145,2145,2145,2145,0
20240112,143300,36516980,2145,2145,2145,2145,0
20240112,143200,36516980,2145,2140,2145,2140,10
20240112,143100,36495570,2140,2140,2140,2140,0
20240112,143000,36495570,2140,2140,2140,2140,0
20240112,142900,36495570,2140,2140,2140,2140,0
20240112,142800,36495570,2140,2140,2140,2140,0
20240112,142700,36495570,2140,2140,2140,2140,1
20240112,142600,36493430,2140,2140,2140,2140,0
20240112,142500,36493430,2140,2140,2140,2140,0
20240112,142400,36493430,2140,2140,2140,2140,0
20240112,142300,36493430,2140,2140,2140,2140,111
20240112,142200,36255890,2140,2140,2140,2140,0
20240112,142100,36255890,2140,2140,2140,2140,0
20240112,142000,36255890,2140,2140,2140,2140,25
20240112,141900,36202390,2135,2135,2135,2135,0
20240112,141800,36202390,2135,2135,2135,2135,0
20240112,141700,36202390,2135,2135,2135,2135,0
20240112,141600,36202390,2135,2135,2135,2135,0
20240112,141500,36202390,2135,2135,2135,2135,0
20240112,141400,36202390,2135,2135,2135,2135,0
20240112,141300,36202390,2135,2135,2135,2135,0
20240112,141200,36202390,2135,2135,2135,2135,0
20240112,141100,36202390,2135,2135,2135,2135,766
20240112,141000,34566980,2140,2140,2140,2140,11
20240112,140900,34543440,2140,2140,2140,2140,3
20240112,140800,34537020,2145,2145,2145,2145,0
20240112,140700,34537020,2145,2145,2145,2145,0
20240112,140600,34537020,2145,2145,2145,2145,0
20240112,140500,34537020,2145,2145,2145,2145,3
20240112,140400,34530585,2145,2145,2145,2145,0
20240112,140300,34530585,2145,2145,2145,2145,0
20240112,140200,34530585,2145,2145,2145,2145,0
20240112,140100,34530585,2145,2145,2145,2145,0
20240112,140000,34530585,2145,2145,2145,2145,0
20240112,135900,34530585,2145,2145,2145,2145,2
20240112,135800,34526295,2145,2145,2145,2145,0
20240112,135700,34526295,2145,2145,2145,2145,50
20240112,135600,34419045,2140,2140,2140,2140,0
20240112,135500,34419045,2140,2140,2140,2140,1800
20240112,135400,30567045,2145,2145,2145,2145,0
20240112,135300,30567045,2145,2145,2145,2145,0
20240112,135200,30567045,2145,2145,2145,2145,0
20240112,135100,30567045,2145,2145,2145,2145,0
20240112,135000,30567045,2145,2145,2145,2145,0
20240112,134900,30567045,2145,2145,2145,2145,50
20240112,134800,30459795,2145,2145,2145,2145,0
20240112,134700,30459795,2145,2145,2145,2145,0
20240112,134600,30459795,2145,2145,2145,2145,0
20240112,134500,30459795,2145,2145,2145,2145,26
20240112,134400,30404025,2140,2140,2140,2140,0
20240112,134300,30404025,2140,2140,2140,2140,0
20240112,134200,30404025,2140,2140,2140,2140,0
20240112,134100,30404025,2140,2140,2140,2140,0
20240112,134000,30404025,2140,2140,2140,2140,0
20240112,133900,30404025,2140,2140,2140,2140,0
20240112,133800,30404025,2140,2140,2140,2140,0
20240112,133700,30404025,2140,2140,2140,2140,0
20240112,133600,30404025,2140,2140,2140,2140,0
20240112,133500,30404025,2140,2140,2140,2140,0
20240112,133400,30404025,2140,2140,2140,2140,0
20240112,133300,30404025,2140,2140,2140,2140,0
20240112,133200,30404025,2140,2140,2140,2140,0
20240112,133100,30404025,2140,2140,2140,2140,60
20240112,133000,30275625,2140,2140,2140,2140,150
20240112,132900,29954625,2145,2145,2145,2145,0
20240112,132800,29954625,2145,2145,2145,2145,0
20240112,132700,29954625,2145,2145,2145,2145,0
20240112,132600,29954625,2145,2145,2145,2145,94
20240112,132500,29752995,2145,2140,2145,2140,14
20240112,132400,29723030,2145,2145,2145,2145,0
20240112,132300,29723030,2145,2145,2145,2145,46
20240112,132200,29624360,2140,2140,2140,2140,0
20240112,132100,29624360,2140,2140,2140,2140,0
20240112,132000,29624360,2140,2140,2140,2140,0
20240112,131900,29624360,2140,2140,2140,2140,0
20240112,131800,29624360,2140,2140,2140,2140,0
20240112,131700,29624360,2140,2140,2140,2140,0
20240112,131600,29624360,2140,2140,2140,2140,1464
20240112,131500,26491400,2135,2135,2135,2135,0
20240112,131400,26491400,2135,2135,2135,2135,0
20240112,131300,26491400,2135,2135,2135,2135,0
20240112,131200,26491400,2135,2135,2135,2135,0
20240112,131100,26491400,2135,2135,2135,2135,0
20240112,131000,26491400,2135,2135,2135,2135,0
20240112,130900,26491400,2135,2135,2135,2135,0
20240112,130800,26491400,2135,2135,2135,2135,0
20240112,130700,26491400,2135,2135,2135,2135,0
20240112,130600,26491400,2135,2135,2135,2135,0
20240112,130500,26491400,2135,2135,2135,2135,0
20240112,130400,26491400,2135,2135,2135,2135,0
20240112,130300,26491400,2135,2135,2135,2135,1079
20240112,130200,24187735,2135,2135,2135,2135,0
20240112,130100,24187735,2135,2135,2135,2135,0
20240112,130000,24187735,2135,2135,2135,2135,0
20240112,125900,24187735,2135,2135,2135,2135,0
20240112,125800,24187735,2135,2135,2135,2135,0
20240112,125700,24187735,2135,2135,2135,2135,0
20240112,125600,24187735,2135,2135,2135,2135,0
20240112,125500,24187735,2135,2135,2135,2135,0
20240112,125400,24187735,2135,2135,2135,2135,0
20240112,125300,24187735,2135,2135,2135,2135,0
20240112,125200,24187735,2135,2135,2135,2135,801
20240112,125100,22477600,2140,2140,2140,2140,0
20240112,125000,22477600,2140,2140,2140,2140,0
20240112,124900,22477600,2140,2140,2140,2140,0
20240112,124800,22477600,2140,2140,2140,2140,0
20240112,124700,22477600,2140,2140,2140,2140,0
20240112,124600,22477600,2140,2140,2140,2140,0
20240112,124500,22477600,2140,2140,2140,2140,0
20240112,124400,22477600,2140,2140,2140,2140,0
20240112,124300,22477600,2140,2140,2140,2140,0
20240112,124200,22477600,2140,2140,2140,2140,0
20240112,124100,22477600,2140,2140,2140,2140,0
20240112,124000,22477600,2140,2140,2140,2140,0
20240112,123900,22477600,2140,2140,2140,2140,0
20240112,123800,22477600,2140,2140,2140,2140,10
20240112,123700,22456200,2140,2140,2140,2140,0
20240112,123600,22456200,2140,2140,2140,2140,0
20240112,123500,22456200,2140,2140,2140,2140,0
20240112,123400,22456200,2140,2140,2140,2140,13
20240112,123300,22428380,2140,2140,2140,2140,0
20240112,123200,22428380,2140,2140,2140,2140,0
20240112,123100,22428380,2140,2140,2140,2140,0
20240112,123000,22428380,2140,2140,2140,2140,0
20240112,122900,22428380,2140,2140,2140,2140,0
20240112,122800,22428380,2140,2140,2140,2140,0
20240112,122700,22428380,2140,2140,2140,2140,0
20240112,122600,22428380,2140,2140,2140,2140,0
20240112,122500,22428380,2140,2140,2140,2140,0
20240112,122400,22428380,2140,2140,2140,2140,0
20240112,122300,22428380,2140,2140,2140,2140,0
20240112,122200,22428380,2140,2140,2140,2140,0
20240112,122100,22428380,2140,2140,2140,2140,0
20240112,122000,22428380,2140,2140,2140,2140,0
20240112,121900,22428380,2140,2140,2140,2140,0
20240112,121800,22428380,2140,2140,2140,2140,0
20240112,121700,22428380,2140,2140,2140,2140,0
20240112,121600,22428380,2140,2140,2140,2140,0
20240112,121500,22428380,2140,2140,2140,2140,0
20240112,121400,22428380,2140,2140,2140,2140,0
20240112,121300,22428380,2140,2140,2140,2140,0
20240112,121200,22428380,2140,2140,2140,2140,0
20240112,121100,22428380,2140,2140,2140,2140,1300
20240112,121000,19646380,2140,2140,2140,2140,0
20240112,120900,19646380,2140,2140,2140,2140,0
20240112,120800,19646380,2140,2140,2140,2140,0
20240112,120700,19646380,2140,2140,2140,2140,0
20240112,120600,19646380,2140,2140,2140,2140,0
20240112,120500,19646380,2140,2140,2140,2140,0
20240112,120400,19646380,2140,2140,2140,2140,0
20240112,120300,19646380,2140,2140,2140,2140,0
20240112,120200,19646380,2140,2140,2140,2140,0
20240112,120100,19646380,2140,2140,2140,2140,0
20240112,120000,19646380,2140,2140,2140,2140,0
20240112,115900,19646380,2140,2140,2140,2140,0
20240112,115800,19646380,2140,2140,2140,2140,0
20240112,115700,19646380,2140,2140,2140,2140,0
20240112,115600,19646380,2140,2140,2140,2140,100
20240112,115500,19432380,2140,2140,2140,2140,0
20240112,115400,19432380,2140,2140,2140,2140,0
20240112,115300,19432380,2140,2140,2140,2140,77
20240112,115200,19267600,2145,2145,2145,2145,0
20240112,115100,19267600,2145,2145,2145,2145,0
20240112,115000,19267600,2145,2145,2145,2145,0
20240112,114900,19267600,2145,2145,2145,2145,0
20240112,114800,19267600,2145,2145,2145,2145,0
20240112,114700,19267600,2145,2145,2145,2145,0
20240112,114600,19267600,2145,2145,2145,2145,0
20240112,114500,19267600,2145,2145,2145,2145,0
20240112,114400,19267600,2145,2145,2145,2145,0
20240112,114300,19267600,2145,2145,2145,2145,0
20240112,114200,19267600,2145,2145,2145,2145,0
20240112,114100,19267600,2145,2145,2145,2145,0
20240112,114000,19267600,2145,2145,2145,2145,50
20240112,113900,19160350,2145,2145,2145,2145,0
20240112,113800,19160350,2145,2145,2145,2145,2
20240112,113700,19156060,2140,2140,2140,2140,0
20240112,113600,19156060,2140,2140,2140,2140,0
20240112,113500,19156060,2140,2140,2140,2140,11
20240112,113400,19132520,2140,2140,2140,2140,156
20240112,113300,18798680,2140,2140,2140,2140,0
20240112,113200,18798680,2140,2140,2140,2140,0
20240112,113100,18798680,2140,2140,2140,2140,0
20240112,113000,18798680,2140,2140,2140,2140,0
20240112,112900,18798680,2140,2140,2140,2140,0
20240112,112800,18798680,2140,2140,2140,2140,337
20240112,112700,18077500,2140,2140,2140,2140,0
20240112,112600,18077500,2140,2140,2140,2140,0
20240112,112500,18077500,2140,2140,2140,2140,280
20240112,112400,17478300,2145,2145,2145,2145,0
20240112,112300,17478300,2145,2145,2145,2145,0
20240112,112200,17478300,2145,2145,2145,2145,0
20240112,112100,17478300,2145,2145,2145,2145,0
20240112,112000,17478300,2145,2145,2145,2145,0
20240112,111900,17478300,2145,2145,2145,2145,0
20240112,111800,17478300,2145,2145,2145,2145,0
20240112,111700,17478300,2145,2145,2145,2145,0
20240112,111600,17478300,2145,2145,2145,2145,1
20240112,111500,17476155,2140,2140,2140,2140,0
20240112,111400,17476155,2140,2140,2140,2140,0
20240112,111300,17476155,2140,2140,2140,2140,0
20240112,111200,17476155,2140,2140,2140,2140,0
20240112,111100,17476155,2140,2140,2140,2140,0
20240112,111000,17476155,2140,2140,2140,2140,1
20240112,110900,17474015,2140,2140,2140,2140,0
20240112,110800,17474015,2140,2140,2140,2140,0
20240112,110700,17474015,2140,2140,2140,2140,0
20240112,110600,17474015,2140,2140,2140,2140,0
20240112,110500,17474015,2140,2140,2140,2140,3
20240112,110400,17467595,2140,2140,2140,2140,0
20240112,110300,17467595,2140,2140,2140,2140,100
20240112,110200,17253595,2140,2140,2140,2140,20
20240112,110100,17210795,2130,2130,2130,2130,0
20240112,110000,17210795,2130,2130,2130,2130,0
20240112,105900,17210795,2130,2130,2130,2130,0
20240112,105800,17210795,2130,2130,2130,2130,0
20240112,105700,17210795,2130,2130,2130,2130,0
20240112,105600,17210795,2130,2130,2130,2130,0
20240112,105500,17210795,2130,2130,2130,2130,0
20240112,105400,17210795,2130,2130,2130,2130,0
20240112,105300,17210795,2130,2130,2130,2130,0
20240112,105200,17210795,2130,2130,2130,2130,0
20240112,105100,17210795,2130,2130,2130,2130,0
20240112,105000,17210795,2130,2130,2130,2130,0
20240112,104900,17210795,2130,2130,2130,2130,0
20240112,104800,17210795,2130,2130,2130,2130,3
20240112,104700,17204405,2130,2130,2130,2130,0
20240112,104600,17204405,2130,2130,2130,2130,0
20240112,104500,17204405,2130,2130,2130,2130,0
20240112,104400,17204405,2130,2130,2130,2130,0
20240112,104300,17204405,2130,2130,2130,2130,0
20240112,104200,17204405,2130,2130,2130,2130,0
20240112,104100,17204405,2130,2130,2130,2130,0
20240112,104000,17204405,2130,2130,2130,2130,1
20240112,103900,17202275,2140,2140,2140,2140,0
20240112,103800,17202275,2140,2140,2140,2140,0
20240112,103700,17202275,2140,2140,2140,2140,0
20240112,103600,17202275,2140,2140,2140,2140,0
20240112,103500,17202275,2140,2140,2140,2140,0
20240112,103400,17202275,2140,2130,2140,2130,13
20240112,103300,17174525,2130,2130,2130,2130,26
20240112,103200,17119145,2130,2130,2130,2130,0
20240112,103100,17119145,2130,2130,2130,2130,0
20240112,103000,17119145,2130,2130,2130,2130,0
20240112,102900,17119145,2130,2130,2130,2130,0
20240112,102800,17119145,2130,2130,2130,2130,56
20240112,102700,16999865,2130,2130,2130,2130,0
20240112,102600,16999865,2130,2130,2130,2130,0
20240112,102500,16999865,2130,2130,2130,2130,0
20240112,102400,16999865,2130,2130,2130,2130,0
20240112,102300,16999865,2130,2130,2130,2130,0
20240112,102200,16999865,2130,2130,2130,2130,0
20240112,102100,16999865,2130,2130,2130,2130,0
20240112,102000,16999865,2130,2130,2130,2130,0
20240112,101900,16999865,2130,2130,2130,2130,0
20240112,101800,16999865,2130,2130,2130,2130,0
20240112,101700,16999865,2130,2130,2130,2130,0
20240112,101600,16999865,2130,2130,2130,2130,0
20240112,101500,16999865,2130,2130,2130,2130,0
20240112,101400,16999865,2130,2130,2130,2130,0
20240112,101300,16999865,2130,2130,2130,2130,0
20240112,101200,16999865,2130,2130,2130,2130,276
20240112,101100,16411985,2130,2140,2140,2130,264
20240112,101000,15849485,2140,2140,2140,2140,5
20240112,100900,15838785,2140,2140,2140,2140,16
20240112,100800,15804545,2140,2140,2140,2140,1
20240112,100700,15802405,2145,2145,2145,2145,0
20240112,100600,15802405,2145,2145,2145,2145,0
20240112,100500,15802405,2145,2145,2145,2145,0
20240112,100400,15802405,2145,2145,2145,2145,0
20240112,100300,15802405,2145,2145,2145,2145,0
20240112,100200,15802405,2145,2145,2145,2145,0
20240112,100100,15802405,2145,2145,2145,2145,0
20240112,100000,15802405,2145,2145,2145,2145,0
20240112,095900,15802405,2145,2145,2145,2145,0
20240112,095800,15802405,2145,2145,2145,2145,0
20240112,095700,15802405,2145,2145,2145,2145,0
20240112,095600,15802405,2145,2145,2145,2145,15
20240112,095500,15770230,2145,2145,2145,2145,2
20240112,095400,15765940,2145,2145,2145,2145,0
20240112,095300,15765940,2145,2145,2145,2145,0
20240112,095200,15765940,2145,2145,2145,2145,0
20240112,095100,15765940,2145,2145,2145,2145,0
20240112,095000,15765940,2145,2140,2145,2140,10
20240112,094900,15744535,2140,2140,2140,2140,0
20240112,094800,15744535,2140,2140,2140,2140,41
20240112,094700,15656795,2140,2140,2140,2140,0
20240112,094600,15656795,2140,2140,2140,2140,2
20240112,094500,15652515,2140,2140,2140,2140,7
20240112,094400,15637535,2135,2135,2135,2135,122
20240112,094300,15377065,2135,2135,2135,2135,0
20240112,094200,15377065,2135,2135,2135,2135,1
20240112,094100,15374930,2140,2140,2140,2140,1
20240112,094000,15372790,2125,2125,2125,2125,0
20240112,093900,15372790,2125,2125,2125,2125,0
20240112,093800,15372790,2125,2130,2130,2125,469
20240112,093700,14376095,2130,2130,2130,2130,6
20240112,093600,14363315,2130,2130,2130,2130,98
20240112,093500,14154575,2130,2130,2130,2130,0
20240112,093400,14154575,2130,2130,2130,2130,0
20240112,093300,14154575,2130,2130,2130,2130,1
20240112,093200,14152445,2130,2130,2130,2130,0
20240112,093100,14152445,2130,2130,2130,2130,0
20240112,093000,14152445,2130,2130,2130,2130,1
20240112,092900,14150315,2145,2145,2145,2145,0
20240112,092800,14150315,2145,2145,2145,2145,1
20240112,092700,14148170,2125,2125,2125,2125,0
20240112,092600,14148170,2125,2125,2125,2125,0
20240112,092500,14148170,2125,2125,2125,2125,2
20240112,092400,14143920,2125,2125,2125,2125,500
20240112,092300,13081420,2125,2135,2135,2125,695
20240112,092200,11601470,2125,2125,2125,2125,0
20240112,092100,11601470,2125,2125,2125,2125,0
20240112,092000,11601470,2125,2125,2125,2125,0
20240112,091900,11601470,2125,2130,2130,2125,211
20240112,091800,11152960,2145,2145,2145,2145,0
20240112,091700,11152960,2145,2135,2145,2135,5000
20240112,091600,438680,2135,2135,2135,2135,0
20240112,091500,438680,2135,2135,2135,2135,0
20240112,091400,438680,2135,2135,2135,2135,0
20240112,091300,438680,2135,2135,2135,2135,0
20240112,091200,438680,2135,2135,2135,2135,0
20240112,091100,438680,2135,2135,2135,2135,0
20240112,091000,438680,2135,2135,2135,2135,4
20240112,090900,430140,2140,2140,2140,2140,0
20240112,090800,430140,2140,2140,2140,2140,0
20240112,090700,430140,2140,2140,2140,2140,200
20240112,090600,2140,2140,2140,2140,2140,0
20240112,090500,2140,2140,2140,2140,2140,0
20240112,090400,2140,2140,2140,2140,2140,0
20240112,090300,2140,2140,2140,2140,2140,0
20240112,090200,2140,2140,2140,2140,2140,0
20240112,090100,2140,2140,2140,2140,2140,1
20240112,090000,0,2140,2140,2140,2140,0