KissMeData/225430/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,204700,94105580,1038,1038,1038,1038,2383
20240108,204600,94105580,1038,1038,1038,1038,0
20240108,204500,94105580,1038,1038,1038,1038,0
20240108,204400,94105580,1038,1038,1038,1038,0
20240108,204300,94105580,1038,1038,1038,1038,0
20240108,204200,94105580,1038,1038,1038,1038,0
20240108,204100,94105580,1038,1038,1038,1038,0
20240108,204000,94105580,1038,1038,1038,1038,0
20240108,203900,94105580,1038,1038,1038,1038,0
20240108,203800,94105580,1038,1038,1038,1038,0
20240108,203700,94105580,1038,1038,1038,1038,0
20240108,203600,94105580,1038,1038,1038,1038,0
20240108,203500,94105580,1038,1038,1038,1038,0
20240108,203400,94105580,1038,1038,1038,1038,0
20240108,203300,94105580,1038,1038,1038,1038,0
20240108,203200,94105580,1038,1038,1038,1038,0
20240108,203100,94105580,1038,1038,1038,1038,0
20240108,203000,94105580,1038,1038,1038,1038,0
20240108,202900,94105580,1038,1038,1038,1038,0
20240108,202800,94105580,1038,1038,1038,1038,0
20240108,202700,94105580,1038,1038,1038,1038,0
20240108,202600,94105580,1038,1038,1038,1038,0
20240108,202500,94105580,1038,1038,1038,1038,0
20240108,202400,94105580,1038,1038,1038,1038,0
20240108,202300,94105580,1038,1038,1038,1038,0
20240108,202200,94105580,1038,1038,1038,1038,0
20240108,202100,94105580,1038,1038,1038,1038,0
20240108,202000,94105580,1038,1038,1038,1038,0
20240108,201900,94105580,1038,1038,1038,1038,0
20240108,201800,94105580,1038,1038,1038,1038,0
20240108,201700,94105580,1038,1038,1038,1038,2383
20240108,201600,94105580,1038,1038,1038,1038,0
20240108,201500,94105580,1038,1038,1038,1038,0
20240108,201400,94105580,1038,1038,1038,1038,0
20240108,201300,94105580,1038,1038,1038,1038,0
20240108,201200,94105580,1038,1038,1038,1038,0
20240108,201100,94105580,1038,1038,1038,1038,0
20240108,201000,94105580,1038,1038,1038,1038,0
20240108,200900,94105580,1038,1038,1038,1038,0
20240108,200800,94105580,1038,1038,1038,1038,0
20240108,200700,94105580,1038,1038,1038,1038,0
20240108,200600,94105580,1038,1038,1038,1038,0
20240108,200500,94105580,1038,1038,1038,1038,0
20240108,200400,94105580,1038,1038,1038,1038,0
20240108,200300,94105580,1038,1038,1038,1038,0
20240108,200200,94105580,1038,1038,1038,1038,0
20240108,200100,94105580,1038,1038,1038,1038,0
20240108,200000,94105580,1038,1038,1038,1038,0
20240108,195900,94105580,1038,1038,1038,1038,0
20240108,195800,94105580,1038,1038,1038,1038,0
20240108,195700,94105580,1038,1038,1038,1038,0
20240108,195600,94105580,1038,1038,1038,1038,0
20240108,195500,94105580,1038,1038,1038,1038,0
20240108,195400,94105580,1038,1038,1038,1038,0
20240108,195300,94105580,1038,1038,1038,1038,0
20240108,195200,94105580,1038,1038,1038,1038,0
20240108,195100,94105580,1038,1038,1038,1038,0
20240108,195000,94105580,1038,1038,1038,1038,0
20240108,194900,94105580,1038,1038,1038,1038,0
20240108,194800,94105580,1038,1038,1038,1038,0
20240108,194700,94105580,1038,1038,1038,1038,2383
20240108,194600,94105580,1038,1038,1038,1038,0
20240108,194500,94105580,1038,1038,1038,1038,0
20240108,194400,94105580,1038,1038,1038,1038,0
20240108,194300,94105580,1038,1038,1038,1038,0
20240108,194200,94105580,1038,1038,1038,1038,0
20240108,194100,94105580,1038,1038,1038,1038,0
20240108,194000,94105580,1038,1038,1038,1038,0
20240108,193900,94105580,1038,1038,1038,1038,0
20240108,193800,94105580,1038,1038,1038,1038,0
20240108,193700,94105580,1038,1038,1038,1038,0
20240108,193600,94105580,1038,1038,1038,1038,0
20240108,193500,94105580,1038,1038,1038,1038,0
20240108,193400,94105580,1038,1038,1038,1038,0
20240108,193300,94105580,1038,1038,1038,1038,0
20240108,193200,94105580,1038,1038,1038,1038,0
20240108,193100,94105580,1038,1038,1038,1038,0
20240108,193000,94105580,1038,1038,1038,1038,0
20240108,192900,94105580,1038,1038,1038,1038,0
20240108,192800,94105580,1038,1038,1038,1038,0
20240108,192700,94105580,1038,1038,1038,1038,0
20240108,192600,94105580,1038,1038,1038,1038,0
20240108,192500,94105580,1038,1038,1038,1038,0
20240108,192400,94105580,1038,1038,1038,1038,0
20240108,192300,94105580,1038,1038,1038,1038,0
20240108,192200,94105580,1038,1038,1038,1038,0
20240108,192100,94105580,1038,1038,1038,1038,0
20240108,192000,94105580,1038,1038,1038,1038,0
20240108,191900,94105580,1038,1038,1038,1038,0
20240108,191800,94105580,1038,1038,1038,1038,0
20240108,191700,94105580,1038,1038,1038,1038,2383
20240108,191600,94105580,1038,1038,1038,1038,0
20240108,191500,94105580,1038,1038,1038,1038,0
20240108,191400,94105580,1038,1038,1038,1038,0
20240108,191300,94105580,1038,1038,1038,1038,0
20240108,191200,94105580,1038,1038,1038,1038,0
20240108,191100,94105580,1038,1038,1038,1038,0
20240108,191000,94105580,1038,1038,1038,1038,0
20240108,190900,94105580,1038,1038,1038,1038,0
20240108,190800,94105580,1038,1038,1038,1038,0
20240108,190700,94105580,1038,1038,1038,1038,0
20240108,190600,94105580,1038,1038,1038,1038,0
20240108,190500,94105580,1038,1038,1038,1038,0
20240108,190400,94105580,1038,1038,1038,1038,0
20240108,190300,94105580,1038,1038,1038,1038,0
20240108,190200,94105580,1038,1038,1038,1038,0
20240108,190100,94105580,1038,1038,1038,1038,0
20240108,190000,94105580,1038,1038,1038,1038,0
20240108,185900,94105580,1038,1038,1038,1038,0
20240108,185800,94105580,1038,1038,1038,1038,0
20240108,185700,94105580,1038,1038,1038,1038,0
20240108,185600,94105580,1038,1038,1038,1038,0
20240108,185500,94105580,1038,1038,1038,1038,0
20240108,185400,94105580,1038,1038,1038,1038,0
20240108,185300,94105580,1038,1038,1038,1038,0
20240108,185200,94105580,1038,1038,1038,1038,0
20240108,185100,94105580,1038,1038,1038,1038,0
20240108,185000,94105580,1038,1038,1038,1038,0
20240108,184900,94105580,1038,1038,1038,1038,0
20240108,184800,94105580,1038,1038,1038,1038,0
20240108,184700,94105580,1038,1038,1038,1038,2383
20240108,184600,94105580,1038,1038,1038,1038,0
20240108,184500,94105580,1038,1038,1038,1038,0
20240108,184400,94105580,1038,1038,1038,1038,0
20240108,184300,94105580,1038,1038,1038,1038,0
20240108,184200,94105580,1038,1038,1038,1038,0
20240108,184100,94105580,1038,1038,1038,1038,0
20240108,184000,94105580,1038,1038,1038,1038,0
20240108,183900,94105580,1038,1038,1038,1038,0
20240108,183800,94105580,1038,1038,1038,1038,0
20240108,183700,94105580,1038,1038,1038,1038,0
20240108,183600,94105580,1038,1038,1038,1038,0
20240108,183500,94105580,1038,1038,1038,1038,0
20240108,183400,94105580,1038,1038,1038,1038,0
20240108,183300,94105580,1038,1038,1038,1038,0
20240108,183200,94105580,1038,1038,1038,1038,0
20240108,183100,94105580,1038,1038,1038,1038,0
20240108,183000,94105580,1038,1038,1038,1038,0
20240108,182900,94105580,1038,1038,1038,1038,0
20240108,182800,94105580,1038,1038,1038,1038,0
20240108,182700,94105580,1038,1038,1038,1038,0
20240108,182600,94105580,1038,1038,1038,1038,0
20240108,182500,94105580,1038,1038,1038,1038,0
20240108,182400,94105580,1038,1038,1038,1038,0
20240108,182300,94105580,1038,1038,1038,1038,0
20240108,182200,94105580,1038,1038,1038,1038,0
20240108,182100,94105580,1038,1038,1038,1038,0
20240108,182000,94105580,1038,1038,1038,1038,0
20240108,181900,94105580,1038,1038,1038,1038,0
20240108,181800,94105580,1038,1038,1038,1038,0
20240108,181700,94105580,1038,1038,1038,1038,2383
20240108,181600,94105580,1038,1038,1038,1038,0
20240108,181500,94105580,1038,1038,1038,1038,0
20240108,181400,94105580,1038,1038,1038,1038,0
20240108,181300,94105580,1038,1038,1038,1038,0
20240108,181200,94105580,1038,1038,1038,1038,0
20240108,181100,94105580,1038,1038,1038,1038,0
20240108,181000,94105580,1038,1038,1038,1038,0
20240108,180900,94105580,1038,1038,1038,1038,0
20240108,180800,94105580,1038,1038,1038,1038,0
20240108,180700,94105580,1038,1038,1038,1038,0
20240108,180600,94105580,1038,1038,1038,1038,0
20240108,180500,94105580,1038,1038,1038,1038,0
20240108,180400,94105580,1038,1038,1038,1038,0
20240108,180300,94105580,1038,1038,1038,1038,0
20240108,180200,94105580,1038,1038,1038,1038,0
20240108,180100,94105580,1038,1038,1038,1038,0
20240108,180000,94105580,1038,1038,1038,1038,0
20240108,175900,94105580,1038,1038,1038,1038,0
20240108,175800,94105580,1038,1038,1038,1038,0
20240108,175700,94105580,1038,1038,1038,1038,0
20240108,175600,94105580,1038,1038,1038,1038,0
20240108,175500,94105580,1038,1038,1038,1038,0
20240108,175400,94105580,1038,1038,1038,1038,0
20240108,175300,94105580,1038,1038,1038,1038,0
20240108,175200,94105580,1038,1038,1038,1038,0
20240108,175100,94105580,1038,1038,1038,1038,0
20240108,175000,94105580,1038,1038,1038,1038,0
20240108,174900,94105580,1038,1038,1038,1038,0
20240108,174800,94105580,1038,1038,1038,1038,0
20240108,174700,94105580,1038,1038,1038,1038,2383
20240108,174600,94105580,1038,1038,1038,1038,0
20240108,174500,94105580,1038,1038,1038,1038,0
20240108,174400,94105580,1038,1038,1038,1038,0
20240108,174300,94105580,1038,1038,1038,1038,0
20240108,174200,94105580,1038,1038,1038,1038,0
20240108,174100,94105580,1038,1038,1038,1038,0
20240108,174000,94105580,1038,1038,1038,1038,0
20240108,173900,94105580,1038,1038,1038,1038,0
20240108,173800,94105580,1038,1038,1038,1038,0
20240108,173700,94105580,1038,1038,1038,1038,0
20240108,173600,94105580,1038,1038,1038,1038,0
20240108,173500,94105580,1038,1038,1038,1038,0
20240108,173400,94105580,1038,1038,1038,1038,0
20240108,173300,94105580,1038,1038,1038,1038,0
20240108,173200,94105580,1038,1038,1038,1038,0
20240108,173100,94105580,1038,1038,1038,1038,0
20240108,173000,94105580,1038,1038,1038,1038,0
20240108,172900,94105580,1038,1038,1038,1038,0
20240108,172800,94105580,1038,1038,1038,1038,0
20240108,172700,94105580,1038,1038,1038,1038,0
20240108,172600,94105580,1038,1038,1038,1038,0
20240108,172500,94105580,1038,1038,1038,1038,0
20240108,172400,94105580,1038,1038,1038,1038,0
20240108,172300,94105580,1038,1038,1038,1038,0
20240108,172200,94105580,1038,1038,1038,1038,0
20240108,172100,94105580,1038,1038,1038,1038,0
20240108,172000,94105580,1038,1038,1038,1038,0
20240108,171900,94105580,1038,1038,1038,1038,0
20240108,171800,94105580,1038,1038,1038,1038,0
20240108,171700,94105580,1038,1038,1038,1038,2383
20240108,171600,94105580,1038,1038,1038,1038,0
20240108,171500,94105580,1038,1038,1038,1038,0
20240108,171400,94105580,1038,1038,1038,1038,0
20240108,171300,94105580,1038,1038,1038,1038,0
20240108,171200,94105580,1038,1038,1038,1038,0
20240108,171100,94105580,1038,1038,1038,1038,0
20240108,171000,94105580,1038,1038,1038,1038,0
20240108,170900,94105580,1038,1038,1038,1038,0
20240108,170800,94105580,1038,1038,1038,1038,0
20240108,170700,94105580,1038,1038,1038,1038,0
20240108,170600,94105580,1038,1038,1038,1038,0
20240108,170500,94105580,1038,1038,1038,1038,0
20240108,170400,94105580,1038,1038,1038,1038,0
20240108,170300,94105580,1038,1038,1038,1038,0
20240108,170200,94105580,1038,1038,1038,1038,0
20240108,170100,94105580,1038,1038,1038,1038,0
20240108,170000,94105580,1038,1038,1038,1038,0
20240108,165900,94105580,1038,1038,1038,1038,0
20240108,165800,94105580,1038,1038,1038,1038,0
20240108,165700,94105580,1038,1038,1038,1038,0
20240108,165600,94105580,1038,1038,1038,1038,0
20240108,165500,94105580,1038,1038,1038,1038,0
20240108,165400,94105580,1038,1038,1038,1038,0
20240108,165300,94105580,1038,1038,1038,1038,0
20240108,165200,94105580,1038,1038,1038,1038,0
20240108,165100,94105580,1038,1038,1038,1038,0
20240108,165000,94105580,1038,1038,1038,1038,0
20240108,164900,94105580,1038,1038,1038,1038,0
20240108,164800,94105580,1038,1038,1038,1038,0
20240108,164700,94105580,1038,1038,1038,1038,2383
20240108,164600,94105580,1038,1038,1038,1038,0
20240108,164500,94105580,1038,1038,1038,1038,0
20240108,164400,94105580,1038,1038,1038,1038,0
20240108,164300,94105580,1038,1038,1038,1038,0
20240108,164200,94105580,1038,1038,1038,1038,0
20240108,164100,94105580,1038,1038,1038,1038,0
20240108,164000,94105580,1038,1038,1038,1038,0
20240108,163900,94105580,1038,1038,1038,1038,0
20240108,163800,94105580,1038,1038,1038,1038,0
20240108,163700,94105580,1038,1038,1038,1038,0
20240108,163600,94105580,1038,1038,1038,1038,0
20240108,163500,94105580,1038,1038,1038,1038,0
20240108,163400,94105580,1038,1038,1038,1038,0
20240108,163300,94105580,1038,1038,1038,1038,0
20240108,163200,94105580,1038,1038,1038,1038,0
20240108,163100,94105580,1038,1038,1038,1038,0
20240108,163000,94105580,1038,1038,1038,1038,0
20240108,162900,94105580,1038,1038,1038,1038,0
20240108,162800,94105580,1038,1038,1038,1038,0
20240108,162700,94105580,1038,1038,1038,1038,0
20240108,162600,94105580,1038,1038,1038,1038,0
20240108,162500,94105580,1038,1038,1038,1038,0
20240108,162400,94105580,1038,1038,1038,1038,0
20240108,162300,94105580,1038,1038,1038,1038,0
20240108,162200,94105580,1038,1038,1038,1038,0
20240108,162100,94105580,1038,1038,1038,1038,0
20240108,162000,94105580,1038,1038,1038,1038,0
20240108,161900,94105580,1038,1038,1038,1038,0
20240108,161800,94105580,1038,1038,1038,1038,0
20240108,161700,94105580,1038,1038,1038,1038,2383
20240108,161600,94105580,1038,1038,1038,1038,0
20240108,161500,94105580,1038,1038,1038,1038,0
20240108,161400,94105580,1038,1038,1038,1038,0
20240108,161300,94105580,1038,1038,1038,1038,0
20240108,161200,94105580,1038,1038,1038,1038,0
20240108,161100,94105580,1038,1038,1038,1038,0
20240108,161000,94105580,1038,1038,1038,1038,0
20240108,160900,94105580,1038,1038,1038,1038,0
20240108,160800,94105580,1038,1038,1038,1038,0
20240108,160700,94105580,1038,1038,1038,1038,0
20240108,160600,94105580,1038,1038,1038,1038,0
20240108,160500,94105580,1038,1038,1038,1038,0
20240108,160400,94105580,1038,1038,1038,1038,0
20240108,160300,94105580,1038,1038,1038,1038,0
20240108,160200,94105580,1038,1038,1038,1038,0
20240108,160100,94105580,1038,1038,1038,1038,0
20240108,160000,94105580,1038,1038,1038,1038,0
20240108,155900,94105580,1038,1038,1038,1038,0
20240108,155800,94105580,1038,1038,1038,1038,0
20240108,155700,94105580,1038,1038,1038,1038,0
20240108,155600,94105580,1038,1038,1038,1038,0
20240108,155500,94105580,1038,1038,1038,1038,0
20240108,155400,94105580,1038,1038,1038,1038,0
20240108,155300,94105580,1038,1038,1038,1038,0
20240108,155200,94105580,1038,1038,1038,1038,0
20240108,155100,94105580,1038,1038,1038,1038,0
20240108,155000,94105580,1038,1038,1038,1038,0
20240108,154900,94105580,1038,1038,1038,1038,0
20240108,154800,94105580,1038,1038,1038,1038,0
20240108,154700,94105580,1038,1038,1038,1038,2383
20240108,154600,94105580,1038,1038,1038,1038,0
20240108,154500,94105580,1038,1038,1038,1038,0
20240108,154400,94105580,1038,1038,1038,1038,0
20240108,154300,94105580,1038,1038,1038,1038,0
20240108,154200,94105580,1038,1038,1038,1038,0
20240108,154100,94105580,1038,1038,1038,1038,0
20240108,154000,94105580,1038,1038,1038,1038,0
20240108,153900,94105580,1038,1038,1038,1038,0
20240108,153800,94105580,1038,1038,1038,1038,0
20240108,153700,94105580,1038,1038,1038,1038,0
20240108,153600,94105580,1038,1038,1038,1038,0
20240108,153500,94105580,1038,1038,1038,1038,0
20240108,153400,94105580,1038,1038,1038,1038,0
20240108,153300,94105580,1038,1038,1038,1038,0
20240108,153200,94105580,1038,1038,1038,1038,0
20240108,153100,94105580,1038,1038,1038,1038,0
20240108,153000,94105580,1038,1038,1038,1038,2383
20240108,152900,91632026,1035,1035,1035,1035,0
20240108,152800,91632026,1035,1035,1035,1035,0
20240108,152700,91632026,1035,1035,1035,1035,0
20240108,152600,91632026,1035,1035,1035,1035,0
20240108,152500,91632026,1035,1035,1035,1035,0
20240108,152400,91632026,1035,1035,1035,1035,0
20240108,152300,91632026,1035,1035,1035,1035,0
20240108,152200,91632026,1035,1035,1035,1035,0
20240108,152100,91632026,1035,1035,1035,1035,0
20240108,152000,91632026,1035,1035,1035,1035,0
20240108,151900,91632026,1035,1032,1035,1032,472
20240108,151800,91144892,1031,1031,1031,1031,0
20240108,151700,91144892,1031,1031,1031,1031,1
20240108,151600,91143861,1032,1032,1032,1032,0
20240108,151500,91143861,1032,1032,1032,1032,0
20240108,151400,91143861,1032,1032,1032,1032,0
20240108,151300,91143861,1032,1032,1032,1032,0
20240108,151200,91143861,1032,1032,1032,1032,8
20240108,151100,91135605,1035,1035,1035,1035,0
20240108,151000,91135605,1035,1035,1035,1035,0
20240108,150900,91135605,1035,1035,1035,1035,0
20240108,150800,91135605,1035,1035,1035,1035,0
20240108,150700,91135605,1035,1035,1035,1035,0
20240108,150600,91135605,1035,1035,1035,1035,0
20240108,150500,91135605,1035,1033,1035,1033,230
20240108,150400,90897557,1035,1035,1035,1035,0
20240108,150300,90897557,1035,1034,1035,1034,100
20240108,150200,90794113,1034,1034,1034,1034,0
20240108,150100,90794113,1034,1033,1034,1033,4
20240108,150000,90789979,1027,1027,1027,1027,0
20240108,145900,90789979,1027,1027,1027,1027,0
20240108,145800,90789979,1027,1027,1027,1027,0
20240108,145700,90789979,1027,1027,1027,1027,0
20240108,145600,90789979,1027,1027,1027,1027,0
20240108,145500,90789979,1027,1027,1027,1027,150
20240108,145400,90635929,1027,1028,1028,1027,387
20240108,145300,90238469,1035,1035,1035,1035,0
20240108,145200,90238469,1035,1035,1035,1035,0
20240108,145100,90238469,1035,1035,1035,1035,0
20240108,145000,90238469,1035,1035,1035,1035,0
20240108,144900,90238469,1035,1035,1035,1035,0
20240108,144800,90238469,1035,1035,1035,1035,0
20240108,144700,90238469,1035,1035,1035,1035,1
20240108,144600,90237434,1037,1037,1037,1037,0
20240108,144500,90237434,1037,1037,1037,1037,0
20240108,144400,90237434,1037,1037,1037,1037,0
20240108,144300,90237434,1037,1037,1037,1037,0
20240108,144200,90237434,1037,1037,1037,1037,0
20240108,144100,90237434,1037,1037,1037,1037,0
20240108,144000,90237434,1037,1037,1037,1037,0
20240108,143900,90237434,1037,1037,1037,1037,100
20240108,143800,90133734,1039,1039,1039,1039,0
20240108,143700,90133734,1039,1039,1039,1039,673
20240108,143600,89434487,1039,1039,1039,1039,0
20240108,143500,89434487,1039,1038,1039,1038,112
20240108,143400,89318120,1038,1038,1038,1038,23
20240108,143300,89294246,1039,1033,1039,1032,423
20240108,143200,88855075,1025,1027,1027,1025,115
20240108,143100,88737054,1030,1030,1030,1030,0
20240108,143000,88737054,1030,1030,1030,1030,0
20240108,142900,88737054,1030,1030,1030,1030,0
20240108,142800,88737054,1030,1030,1030,1030,1
20240108,142700,88736024,1028,1028,1028,1028,0
20240108,142600,88736024,1028,1028,1028,1028,0
20240108,142500,88736024,1028,1028,1028,1028,0
20240108,142400,88736024,1028,1028,1028,1028,0
20240108,142300,88736024,1028,1028,1028,1028,0
20240108,142200,88736024,1028,1028,1028,1028,0
20240108,142100,88736024,1028,1028,1028,1028,1
20240108,142000,88734996,1028,1028,1028,1028,0
20240108,141900,88734996,1028,1028,1028,1028,120
20240108,141800,88611636,1039,1028,1039,1028,320
20240108,141700,88279813,1027,1026,1027,1026,530
20240108,141600,87735713,1026,1026,1026,1026,0
20240108,141500,87735713,1026,1026,1026,1026,0
20240108,141400,87735713,1026,1026,1026,1026,2
20240108,141300,87733661,1022,1022,1022,1022,1170
20240108,141200,86537921,1022,1022,1022,1021,1018
20240108,141100,85497526,1022,1022,1022,1022,0
20240108,141000,85497526,1022,1022,1022,1022,0
20240108,140900,85497526,1022,1022,1022,1022,628
20240108,140800,84855710,1022,1022,1022,1022,0
20240108,140700,84855710,1022,1022,1022,1022,0
20240108,140600,84855710,1022,1022,1022,1022,1
20240108,140500,84854688,1022,1022,1022,1022,2
20240108,140400,84852644,1021,1021,1021,1021,0
20240108,140300,84852644,1021,1021,1021,1021,0
20240108,140200,84852644,1021,1021,1021,1021,57
20240108,140100,84794447,1020,1020,1020,1020,0
20240108,140000,84794447,1020,1020,1020,1020,0
20240108,135900,84794447,1020,1020,1020,1020,0
20240108,135800,84794447,1020,1020,1020,1020,0
20240108,135700,84794447,1020,1020,1020,1020,0
20240108,135600,84794447,1020,1020,1020,1020,0
20240108,135500,84794447,1020,1020,1020,1020,0
20240108,135400,84794447,1020,1020,1020,1020,0
20240108,135300,84794447,1020,1020,1020,1020,0
20240108,135200,84794447,1020,1020,1020,1020,0
20240108,135100,84794447,1020,1021,1021,1020,1008
20240108,135000,83765534,1021,1021,1021,1021,0
20240108,134900,83765534,1021,1021,1021,1021,274
20240108,134800,83485780,1021,1021,1021,1021,0
20240108,134700,83485780,1021,1021,1021,1021,0
20240108,134600,83485780,1021,1021,1021,1021,90
20240108,134500,83393890,1022,1022,1022,1022,20
20240108,134400,83373450,1022,1022,1022,1022,31
20240108,134300,83341768,1022,1022,1022,1022,0
20240108,134200,83341768,1022,1022,1022,1022,0
20240108,134100,83341768,1022,1022,1022,1022,1
20240108,134000,83340746,1021,1021,1021,1021,0
20240108,133900,83340746,1021,1021,1021,1021,43
20240108,133800,83296843,1022,1022,1022,1022,0
20240108,133700,83296843,1022,1022,1022,1022,0
20240108,133600,83296843,1022,1022,1022,1022,0
20240108,133500,83296843,1022,1022,1022,1022,684
20240108,133400,82597795,1022,1022,1022,1022,0
20240108,133300,82597795,1022,1022,1022,1022,15
20240108,133200,82582465,1022,1022,1022,1022,0
20240108,133100,82582465,1022,1022,1022,1022,0
20240108,133000,82582465,1022,1022,1022,1022,0
20240108,132900,82582465,1022,1022,1022,1022,0
20240108,132800,82582465,1022,1022,1022,1022,0
20240108,132700,82582465,1022,1022,1022,1022,3
20240108,132600,82579399,1022,1022,1022,1022,0
20240108,132500,82579399,1022,1022,1022,1022,169
20240108,132400,82406681,1022,1022,1022,1022,0
20240108,132300,82406681,1022,1022,1022,1022,424
20240108,132200,81973353,1026,1026,1026,1026,0
20240108,132100,81973353,1026,1026,1026,1026,0
20240108,132000,81973353,1026,1026,1026,1026,0
20240108,131900,81973353,1026,1026,1026,1026,0
20240108,131800,81973353,1026,1025,1026,1025,46
20240108,131700,81926173,1026,1022,1026,1022,2476
20240108,131600,79390200,1021,1021,1021,1021,3
20240108,131500,79387137,1021,1021,1021,1021,3
20240108,131400,79384074,1021,1021,1021,1021,82
20240108,131300,79300352,1020,1020,1020,1020,2
20240108,131200,79298312,1019,1019,1019,1019,0
20240108,131100,79298312,1019,1019,1019,1019,0
20240108,131000,79298312,1019,1019,1019,1019,0
20240108,130900,79298312,1019,1019,1019,1019,0
20240108,130800,79298312,1019,1019,1019,1019,0
20240108,130700,79298312,1019,1019,1019,1019,0
20240108,130600,79298312,1019,1019,1019,1019,0
20240108,130500,79298312,1019,1019,1019,1019,7
20240108,130400,79291179,1019,1019,1019,1019,200
20240108,130300,79087379,1021,1021,1021,1021,0
20240108,130200,79087379,1021,1021,1021,1021,0
20240108,130100,79087379,1021,1021,1021,1021,0
20240108,130000,79087379,1021,1021,1021,1021,0
20240108,125900,79087379,1021,1021,1021,1021,0
20240108,125800,79087379,1021,1021,1021,1021,0
20240108,125700,79087379,1021,1021,1021,1021,0
20240108,125600,79087379,1021,1021,1021,1021,489
20240108,125500,78588110,1021,1021,1021,1021,0
20240108,125400,78588110,1021,1021,1021,1021,0
20240108,125300,78588110,1021,1021,1021,1021,0
20240108,125200,78588110,1021,1021,1021,1021,0
20240108,125100,78588110,1021,1021,1021,1021,0
20240108,125000,78588110,1021,1021,1021,1021,10
20240108,124900,78577900,1022,1022,1022,1022,0
20240108,124800,78577900,1022,1022,1022,1022,0
20240108,124700,78577900,1022,1022,1022,1022,0
20240108,124600,78577900,1022,1022,1022,1022,0
20240108,124500,78577900,1022,1022,1022,1022,0
20240108,124400,78577900,1022,1022,1022,1022,0
20240108,124300,78577900,1022,1022,1022,1022,0
20240108,124200,78577900,1022,1020,1022,1020,100
20240108,124100,78475746,1020,1020,1020,1020,0
20240108,124000,78475746,1020,1020,1020,1020,0
20240108,123900,78475746,1020,1020,1020,1020,0
20240108,123800,78475746,1020,1020,1020,1020,34
20240108,123700,78441066,1020,1020,1020,1020,0
20240108,123600,78441066,1020,1020,1020,1020,0
20240108,123500,78441066,1020,1020,1020,1020,0
20240108,123400,78441066,1020,1020,1020,1020,0
20240108,123300,78441066,1020,1020,1020,1020,0
20240108,123200,78441066,1020,1020,1020,1020,0
20240108,123100,78441066,1020,1020,1020,1020,0
20240108,123000,78441066,1020,1020,1020,1020,8
20240108,122900,78432906,1020,1020,1020,1020,7
20240108,122800,78425766,1020,1020,1020,1020,207
20240108,122700,78214626,1020,1020,1020,1020,0
20240108,122600,78214626,1020,1020,1020,1020,0
20240108,122500,78214626,1020,1020,1020,1020,3
20240108,122400,78211566,1020,1020,1020,1020,3
20240108,122300,78208506,1020,1021,1021,1020,85
20240108,122200,78121724,1021,1021,1021,1021,1
20240108,122100,78120703,1021,1022,1022,1021,23
20240108,122000,78097198,1021,1021,1021,1021,23
20240108,121900,78073715,1021,1021,1021,1021,3
20240108,121800,78070652,1020,1020,1020,1020,0
20240108,121700,78070652,1020,1020,1020,1020,1
20240108,121600,78069632,1021,1021,1021,1021,0
20240108,121500,78069632,1021,1020,1021,1020,748
20240108,121400,77306004,1019,1019,1020,1019,23
20240108,121300,77282546,1019,1020,1020,1019,51
20240108,121200,77230528,1019,1019,1019,1019,2
20240108,121100,77228490,1020,1019,1020,1019,3
20240108,121000,77225431,1019,1019,1019,1019,51
20240108,120900,77173462,1019,1019,1019,1019,0
20240108,120800,77173462,1019,1019,1019,1019,0
20240108,120700,77173462,1019,1019,1019,1019,0
20240108,120600,77173462,1019,1019,1019,1019,0
20240108,120500,77173462,1019,1019,1019,1019,0
20240108,120400,77173462,1019,1019,1019,1019,2
20240108,120300,77171424,1019,1019,1019,1019,39
20240108,120200,77131683,1019,1019,1019,1019,38
20240108,120100,77092961,1019,1019,1019,1019,1036
20240108,120000,76037277,1018,1018,1018,1018,0
20240108,115900,76037277,1018,1018,1018,1018,0
20240108,115800,76037277,1018,1018,1018,1018,0
20240108,115700,76037277,1018,1018,1018,1018,0
20240108,115600,76037277,1018,1018,1018,1018,0
20240108,115500,76037277,1018,1018,1018,1018,0
20240108,115400,76037277,1018,1018,1018,1018,0
20240108,115300,76037277,1018,1018,1018,1018,226
20240108,115200,75807209,1018,1018,1018,1018,150
20240108,115100,75654509,1017,1017,1017,1017,67
20240108,115000,75586370,1016,1016,1016,1016,0
20240108,114900,75586370,1016,1016,1016,1016,0
20240108,114800,75586370,1016,1016,1016,1016,0
20240108,114700,75586370,1016,1016,1016,1016,0
20240108,114600,75586370,1016,1016,1016,1016,0
20240108,114500,75586370,1016,1016,1016,1016,299
20240108,114400,75282586,1016,1016,1016,1016,0
20240108,114300,75282586,1016,1016,1016,1016,0
20240108,114200,75282586,1016,1016,1016,1016,300
20240108,114100,74977786,1016,1016,1016,1016,0
20240108,114000,74977786,1016,1016,1016,1016,0
20240108,113900,74977786,1016,1016,1016,1016,16
20240108,113800,74961530,1017,1017,1017,1017,50
20240108,113700,74910680,1017,1017,1017,1017,33
20240108,113600,74877119,1018,1018,1018,1018,0
20240108,113500,74877119,1018,1018,1018,1018,0
20240108,113400,74877119,1018,1018,1018,1018,0
20240108,113300,74877119,1018,1018,1018,1018,35
20240108,113200,74841489,1018,1018,1018,1018,1
20240108,113100,74840471,1018,1018,1018,1018,100
20240108,113000,74738671,1018,1018,1018,1018,0
20240108,112900,74738671,1018,1018,1018,1018,300
20240108,112800,74433271,1018,1018,1018,1018,151
20240108,112700,74279553,1018,1018,1018,1018,36
20240108,112600,74242905,1018,1018,1018,1018,0
20240108,112500,74242905,1018,1018,1018,1018,7
20240108,112400,74235779,1021,1021,1021,1021,0
20240108,112300,74235779,1021,1020,1021,1018,191
20240108,112200,74040847,1020,1020,1020,1020,11
20240108,112100,74029627,1020,1020,1020,1020,0
20240108,112000,74029627,1020,1020,1020,1020,2
20240108,111900,74027587,1018,1018,1018,1018,0
20240108,111800,74027587,1018,1018,1018,1018,25
20240108,111700,74002137,1018,1018,1018,1018,0
20240108,111600,74002137,1018,1018,1018,1018,0
20240108,111500,74002137,1018,1017,1018,1017,121
20240108,111400,73879024,1018,1018,1018,1018,0
20240108,111300,73879024,1018,1018,1018,1018,0
20240108,111200,73879024,1018,1018,1018,1018,0
20240108,111100,73879024,1018,1018,1018,1018,0
20240108,111000,73879024,1018,1018,1018,1018,0
20240108,110900,73879024,1018,1018,1018,1018,0
20240108,110800,73879024,1018,1018,1018,1018,0
20240108,110700,73879024,1018,1018,1018,1018,1
20240108,110600,73878006,1013,1013,1013,1013,0
20240108,110500,73878006,1013,1013,1013,1013,0
20240108,110400,73878006,1013,1013,1013,1013,0
20240108,110300,73878006,1013,1013,1013,1013,0
20240108,110200,73878006,1013,1013,1013,1013,0
20240108,110100,73878006,1013,1013,1013,1013,0
20240108,110000,73878006,1013,1013,1013,1013,0
20240108,105900,73878006,1013,1013,1013,1013,0
20240108,105800,73878006,1013,1013,1013,1013,32
20240108,105700,73845590,1013,1013,1013,1013,0
20240108,105600,73845590,1013,1012,1013,1012,4751
20240108,105500,69037573,1012,1012,1012,1012,217
20240108,105400,68817969,1012,1014,1014,1012,5337
20240108,105300,63411663,1014,1014,1014,1014,0
20240108,105200,63411663,1014,1014,1014,1014,0
20240108,105100,63411663,1014,1014,1014,1014,0
20240108,105000,63411663,1014,1014,1014,1014,0
20240108,104900,63411663,1014,1014,1014,1014,370
20240108,104800,63036483,1014,1014,1014,1014,50
20240108,104700,62985783,1014,1014,1014,1014,0
20240108,104600,62985783,1014,1014,1014,1014,200
20240108,104500,62782983,1014,1014,1014,1014,0
20240108,104400,62782983,1014,1014,1014,1014,0
20240108,104300,62782983,1014,1014,1014,1014,0
20240108,104200,62782983,1014,1014,1014,1014,0
20240108,104100,62782983,1014,1014,1014,1014,1
20240108,104000,62781969,1013,1020,1020,1013,8892
20240108,103900,53745604,1023,1020,1023,1020,82
20240108,103800,53661901,1020,1021,1021,1020,1555
20240108,103700,52075800,1020,1020,1020,1020,0
20240108,103600,52075800,1020,1020,1020,1020,0
20240108,103500,52075800,1020,1020,1020,1020,0
20240108,103400,52075800,1020,1021,1021,1020,5
20240108,103300,52070699,1022,1022,1022,1022,0
20240108,103200,52070699,1022,1022,1022,1022,0
20240108,103100,52070699,1022,1022,1022,1022,50
20240108,103000,52019599,1021,1021,1021,1021,0
20240108,102900,52019599,1021,1021,1021,1021,0
20240108,102800,52019599,1021,1020,1021,1020,1000
20240108,102700,50998600,1020,1020,1020,1020,23
20240108,102600,50975140,1020,1020,1020,1020,27
20240108,102500,50947600,1020,1020,1020,1020,627
20240108,102400,50308060,1020,1020,1020,1020,122
20240108,102300,50183620,1020,1020,1020,1020,0
20240108,102200,50183620,1020,1020,1020,1020,0
20240108,102100,50183620,1020,1020,1020,1020,13
20240108,102000,50170360,1020,1020,1020,1020,13
20240108,101900,50157100,1020,1020,1020,1020,357
20240108,101800,49792960,1020,1020,1020,1020,7
20240108,101700,49785820,1020,1020,1020,1020,0
20240108,101600,49785820,1020,1020,1020,1020,1
20240108,101500,49784800,1020,1020,1020,1020,0
20240108,101400,49784800,1020,1020,1020,1020,869
20240108,101300,48898420,1020,1020,1020,1020,0
20240108,101200,48898420,1020,1020,1020,1020,0
20240108,101100,48898420,1020,1020,1020,1020,0
20240108,101000,48898420,1020,1020,1020,1020,0
20240108,100900,48898420,1020,1020,1020,1020,0
20240108,100800,48898420,1020,1020,1020,1020,0
20240108,100700,48898420,1020,1020,1020,1020,81
20240108,100600,48815800,1020,1020,1020,1020,0
20240108,100500,48815800,1020,1020,1020,1020,2436
20240108,100400,46331080,1020,1019,1020,1019,387
20240108,100300,45936527,1018,1018,1018,1018,1
20240108,100200,45935509,1016,1016,1016,1016,0
20240108,100100,45935509,1016,1017,1017,1016,77
20240108,100000,45857274,1016,1016,1019,1016,139
20240108,095900,45716030,1016,1016,1016,1016,207
20240108,095800,45505718,1016,1016,1016,1016,0
20240108,095700,45505718,1016,1016,1016,1016,0
20240108,095600,45505718,1016,1016,1016,1016,0
20240108,095500,45505718,1016,1016,1016,1016,100
20240108,095400,45404118,1016,1016,1016,1016,0
20240108,095300,45404118,1016,1016,1016,1016,0
20240108,095200,45404118,1016,1016,1016,1016,0
20240108,095100,45404118,1016,1016,1016,1016,0
20240108,095000,45404118,1016,1016,1016,1016,27
20240108,094900,45376686,1016,1016,1016,1016,0
20240108,094800,45376686,1016,1016,1016,1016,9
20240108,094700,45367542,1016,1016,1016,1016,9
20240108,094600,45358398,1019,1015,1019,1015,239
20240108,094500,45115510,1016,1016,1016,1016,0
20240108,094400,45115510,1016,1010,1016,1009,621
20240108,094300,44488911,1016,1010,1016,1010,793
20240108,094200,43687975,1016,1016,1016,1016,3
20240108,094100,43684927,1009,1015,1015,1009,10000
20240108,094000,33576313,1015,1015,1015,1015,7
20240108,093900,33569208,1014,1014,1014,1014,0
20240108,093800,33569208,1014,1014,1014,1014,0
20240108,093700,33569208,1014,1014,1014,1014,94
20240108,093600,33473892,1015,1015,1015,1015,806
20240108,093500,32655802,1015,1015,1015,1015,15
20240108,093400,32640577,1014,1014,1014,1014,713
20240108,093300,31917595,1013,1013,1013,1013,0
20240108,093200,31917595,1013,1013,1013,1013,0
20240108,093100,31917595,1013,1014,1014,1013,317
20240108,093000,31596337,1014,1016,1016,1014,71
20240108,092900,31524341,1016,1016,1016,1016,100
20240108,092800,31422741,1014,1016,1016,1014,319
20240108,092700,31099269,1013,1014,1014,1013,838
20240108,092600,30249967,1014,1019,1019,1014,201
20240108,092500,30046136,1022,1022,1022,1022,0
20240108,092400,30046136,1022,1017,1023,1011,5432
20240108,092300,24532775,1016,1017,1017,1016,595
20240108,092200,23927680,1017,1014,1018,1014,636
20240108,092100,23280969,1014,1014,1015,1014,3163
20240108,092000,20073587,1014,1020,1020,1014,2500
20240108,091900,17537978,1027,1027,1027,1027,98
20240108,091800,17437332,1027,1027,1027,1027,1
20240108,091700,17436305,1028,1021,1028,1021,23
20240108,091600,17412793,1013,1021,1021,1013,2341
20240108,091500,15034129,1021,1022,1022,1018,2685
20240108,091400,12297443,1021,1023,1023,1021,1350
20240108,091300,10918415,1022,1028,1028,1022,2467
20240108,091200,8393064,1029,1029,1029,1029,977
20240108,091100,7387731,1029,1029,1029,1029,201
20240108,091000,7180902,1030,1030,1030,1030,23
20240108,090900,7157212,1030,1030,1030,1030,33
20240108,090800,7123222,1030,1030,1030,1030,96
20240108,090700,7024342,1030,1030,1030,1030,1017
20240108,090600,5976832,1030,1030,1039,1030,181
20240108,090500,5789088,1029,1029,1029,1029,0
20240108,090400,5789088,1029,1038,1039,1029,1909
20240108,090300,3810010,1039,1039,1039,1039,0
20240108,090200,3810010,1039,1039,1039,1039,0
20240108,090100,3810010,1039,1038,1039,1038,51
20240108,090000,3757024,1039,1039,1039,1039,3616