KissMeData/091970/min/candle-20240111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240111,200300,62886624,1048,1048,1048,1048,3175
20240111,200200,62886624,1048,1048,1048,1048,0
20240111,200100,62886624,1048,1048,1048,1048,0
20240111,200000,62886624,1048,1048,1048,1048,0
20240111,195900,62886624,1048,1048,1048,1048,0
20240111,195800,62886624,1048,1048,1048,1048,0
20240111,195700,62886624,1048,1048,1048,1048,0
20240111,195600,62886624,1048,1048,1048,1048,0
20240111,195500,62886624,1048,1048,1048,1048,0
20240111,195400,62886624,1048,1048,1048,1048,0
20240111,195300,62886624,1048,1048,1048,1048,0
20240111,195200,62886624,1048,1048,1048,1048,0
20240111,195100,62886624,1048,1048,1048,1048,0
20240111,195000,62886624,1048,1048,1048,1048,0
20240111,194900,62886624,1048,1048,1048,1048,0
20240111,194800,62886624,1048,1048,1048,1048,0
20240111,194700,62886624,1048,1048,1048,1048,0
20240111,194600,62886624,1048,1048,1048,1048,0
20240111,194500,62886624,1048,1048,1048,1048,0
20240111,194400,62886624,1048,1048,1048,1048,0
20240111,194300,62886624,1048,1048,1048,1048,0
20240111,194200,62886624,1048,1048,1048,1048,0
20240111,194100,62886624,1048,1048,1048,1048,0
20240111,194000,62886624,1048,1048,1048,1048,0
20240111,193900,62886624,1048,1048,1048,1048,0
20240111,193800,62886624,1048,1048,1048,1048,0
20240111,193700,62886624,1048,1048,1048,1048,0
20240111,193600,62886624,1048,1048,1048,1048,0
20240111,193500,62886624,1048,1048,1048,1048,0
20240111,193400,62886624,1048,1048,1048,1048,0
20240111,193300,62886624,1048,1048,1048,1048,3175
20240111,193200,62886624,1048,1048,1048,1048,0
20240111,193100,62886624,1048,1048,1048,1048,0
20240111,193000,62886624,1048,1048,1048,1048,0
20240111,192900,62886624,1048,1048,1048,1048,0
20240111,192800,62886624,1048,1048,1048,1048,0
20240111,192700,62886624,1048,1048,1048,1048,0
20240111,192600,62886624,1048,1048,1048,1048,0
20240111,192500,62886624,1048,1048,1048,1048,0
20240111,192400,62886624,1048,1048,1048,1048,0
20240111,192300,62886624,1048,1048,1048,1048,0
20240111,192200,62886624,1048,1048,1048,1048,0
20240111,192100,62886624,1048,1048,1048,1048,0
20240111,192000,62886624,1048,1048,1048,1048,0
20240111,191900,62886624,1048,1048,1048,1048,0
20240111,191800,62886624,1048,1048,1048,1048,0
20240111,191700,62886624,1048,1048,1048,1048,0
20240111,191600,62886624,1048,1048,1048,1048,0
20240111,191500,62886624,1048,1048,1048,1048,0
20240111,191400,62886624,1048,1048,1048,1048,0
20240111,191300,62886624,1048,1048,1048,1048,0
20240111,191200,62886624,1048,1048,1048,1048,0
20240111,191100,62886624,1048,1048,1048,1048,0
20240111,191000,62886624,1048,1048,1048,1048,0
20240111,190900,62886624,1048,1048,1048,1048,0
20240111,190800,62886624,1048,1048,1048,1048,0
20240111,190700,62886624,1048,1048,1048,1048,0
20240111,190600,62886624,1048,1048,1048,1048,0
20240111,190500,62886624,1048,1048,1048,1048,0
20240111,190400,62886624,1048,1048,1048,1048,0
20240111,190300,62886624,1048,1048,1048,1048,3175
20240111,190200,62886624,1048,1048,1048,1048,0
20240111,190100,62886624,1048,1048,1048,1048,0
20240111,190000,62886624,1048,1048,1048,1048,0
20240111,185900,62886624,1048,1048,1048,1048,0
20240111,185800,62886624,1048,1048,1048,1048,0
20240111,185700,62886624,1048,1048,1048,1048,0
20240111,185600,62886624,1048,1048,1048,1048,0
20240111,185500,62886624,1048,1048,1048,1048,0
20240111,185400,62886624,1048,1048,1048,1048,0
20240111,185300,62886624,1048,1048,1048,1048,0
20240111,185200,62886624,1048,1048,1048,1048,0
20240111,185100,62886624,1048,1048,1048,1048,0
20240111,185000,62886624,1048,1048,1048,1048,0
20240111,184900,62886624,1048,1048,1048,1048,0
20240111,184800,62886624,1048,1048,1048,1048,0
20240111,184700,62886624,1048,1048,1048,1048,0
20240111,184600,62886624,1048,1048,1048,1048,0
20240111,184500,62886624,1048,1048,1048,1048,0
20240111,184400,62886624,1048,1048,1048,1048,0
20240111,184300,62886624,1048,1048,1048,1048,0
20240111,184200,62886624,1048,1048,1048,1048,0
20240111,184100,62886624,1048,1048,1048,1048,0
20240111,184000,62886624,1048,1048,1048,1048,0
20240111,183900,62886624,1048,1048,1048,1048,0
20240111,183800,62886624,1048,1048,1048,1048,0
20240111,183700,62886624,1048,1048,1048,1048,0
20240111,183600,62886624,1048,1048,1048,1048,0
20240111,183500,62886624,1048,1048,1048,1048,0
20240111,183400,62886624,1048,1048,1048,1048,0
20240111,183300,62886624,1048,1048,1048,1048,3175
20240111,183200,62886624,1048,1048,1048,1048,0
20240111,183100,62886624,1048,1048,1048,1048,0
20240111,183000,62886624,1048,1048,1048,1048,0
20240111,182900,62886624,1048,1048,1048,1048,0
20240111,182800,62886624,1048,1048,1048,1048,0
20240111,182700,62886624,1048,1048,1048,1048,0
20240111,182600,62886624,1048,1048,1048,1048,0
20240111,182500,62886624,1048,1048,1048,1048,0
20240111,182400,62886624,1048,1048,1048,1048,0
20240111,182300,62886624,1048,1048,1048,1048,0
20240111,182200,62886624,1048,1048,1048,1048,0
20240111,182100,62886624,1048,1048,1048,1048,0
20240111,182000,62886624,1048,1048,1048,1048,0
20240111,181900,62886624,1048,1048,1048,1048,0
20240111,181800,62886624,1048,1048,1048,1048,0
20240111,181700,62886624,1048,1048,1048,1048,0
20240111,181600,62886624,1048,1048,1048,1048,0
20240111,181500,62886624,1048,1048,1048,1048,0
20240111,181400,62886624,1048,1048,1048,1048,0
20240111,181300,62886624,1048,1048,1048,1048,0
20240111,181200,62886624,1048,1048,1048,1048,0
20240111,181100,62886624,1048,1048,1048,1048,0
20240111,181000,62886624,1048,1048,1048,1048,0
20240111,180900,62886624,1048,1048,1048,1048,0
20240111,180800,62886624,1048,1048,1048,1048,0
20240111,180700,62886624,1048,1048,1048,1048,0
20240111,180600,62886624,1048,1048,1048,1048,0
20240111,180500,62886624,1048,1048,1048,1048,0
20240111,180400,62886624,1048,1048,1048,1048,0
20240111,180300,62886624,1048,1048,1048,1048,3175
20240111,180200,62886624,1048,1048,1048,1048,0
20240111,180100,62886624,1048,1048,1048,1048,0
20240111,180000,62886624,1048,1048,1048,1048,0
20240111,175900,62886624,1048,1048,1048,1048,0
20240111,175800,62886624,1048,1048,1048,1048,0
20240111,175700,62886624,1048,1048,1048,1048,0
20240111,175600,62886624,1048,1048,1048,1048,0
20240111,175500,62886624,1048,1048,1048,1048,0
20240111,175400,62886624,1048,1048,1048,1048,0
20240111,175300,62886624,1048,1048,1048,1048,0
20240111,175200,62886624,1048,1048,1048,1048,0
20240111,175100,62886624,1048,1048,1048,1048,0
20240111,175000,62886624,1048,1048,1048,1048,0
20240111,174900,62886624,1048,1048,1048,1048,0
20240111,174800,62886624,1048,1048,1048,1048,0
20240111,174700,62886624,1048,1048,1048,1048,0
20240111,174600,62886624,1048,1048,1048,1048,0
20240111,174500,62886624,1048,1048,1048,1048,0
20240111,174400,62886624,1048,1048,1048,1048,0
20240111,174300,62886624,1048,1048,1048,1048,0
20240111,174200,62886624,1048,1048,1048,1048,0
20240111,174100,62886624,1048,1048,1048,1048,0
20240111,174000,62886624,1048,1048,1048,1048,0
20240111,173900,62886624,1048,1048,1048,1048,0
20240111,173800,62886624,1048,1048,1048,1048,0
20240111,173700,62886624,1048,1048,1048,1048,0
20240111,173600,62886624,1048,1048,1048,1048,0
20240111,173500,62886624,1048,1048,1048,1048,0
20240111,173400,62886624,1048,1048,1048,1048,0
20240111,173300,62886624,1048,1048,1048,1048,3175
20240111,173200,62886624,1048,1048,1048,1048,0
20240111,173100,62886624,1048,1048,1048,1048,0
20240111,173000,62886624,1048,1048,1048,1048,0
20240111,172900,62886624,1048,1048,1048,1048,0
20240111,172800,62886624,1048,1048,1048,1048,0
20240111,172700,62886624,1048,1048,1048,1048,0
20240111,172600,62886624,1048,1048,1048,1048,0
20240111,172500,62886624,1048,1048,1048,1048,0
20240111,172400,62886624,1048,1048,1048,1048,0
20240111,172300,62886624,1048,1048,1048,1048,0
20240111,172200,62886624,1048,1048,1048,1048,0
20240111,172100,62886624,1048,1048,1048,1048,0
20240111,172000,62886624,1048,1048,1048,1048,0
20240111,171900,62886624,1048,1048,1048,1048,0
20240111,171800,62886624,1048,1048,1048,1048,0
20240111,171700,62886624,1048,1048,1048,1048,0
20240111,171600,62886624,1048,1048,1048,1048,0
20240111,171500,62886624,1048,1048,1048,1048,0
20240111,171400,62886624,1048,1048,1048,1048,0
20240111,171300,62886624,1048,1048,1048,1048,0
20240111,171200,62886624,1048,1048,1048,1048,0
20240111,171100,62886624,1048,1048,1048,1048,0
20240111,171000,62886624,1048,1048,1048,1048,0
20240111,170900,62886624,1048,1048,1048,1048,0
20240111,170800,62886624,1048,1048,1048,1048,0
20240111,170700,62886624,1048,1048,1048,1048,0
20240111,170600,62886624,1048,1048,1048,1048,0
20240111,170500,62886624,1048,1048,1048,1048,0
20240111,170400,62886624,1048,1048,1048,1048,0
20240111,170300,62886624,1048,1048,1048,1048,3175
20240111,170200,62886624,1048,1048,1048,1048,0
20240111,170100,62886624,1048,1048,1048,1048,0
20240111,170000,62886624,1048,1048,1048,1048,0
20240111,165900,62886624,1048,1048,1048,1048,0
20240111,165800,62886624,1048,1048,1048,1048,0
20240111,165700,62886624,1048,1048,1048,1048,0
20240111,165600,62886624,1048,1048,1048,1048,0
20240111,165500,62886624,1048,1048,1048,1048,0
20240111,165400,62886624,1048,1048,1048,1048,0
20240111,165300,62886624,1048,1048,1048,1048,0
20240111,165200,62886624,1048,1048,1048,1048,0
20240111,165100,62886624,1048,1048,1048,1048,0
20240111,165000,62886624,1048,1048,1048,1048,0
20240111,164900,62886624,1048,1048,1048,1048,0
20240111,164800,62886624,1048,1048,1048,1048,0
20240111,164700,62886624,1048,1048,1048,1048,0
20240111,164600,62886624,1048,1048,1048,1048,0
20240111,164500,62886624,1048,1048,1048,1048,0
20240111,164400,62886624,1048,1048,1048,1048,0
20240111,164300,62886624,1048,1048,1048,1048,0
20240111,164200,62886624,1048,1048,1048,1048,0
20240111,164100,62886624,1048,1048,1048,1048,0
20240111,164000,62886624,1048,1048,1048,1048,0
20240111,163900,62886624,1048,1048,1048,1048,0
20240111,163800,62886624,1048,1048,1048,1048,0
20240111,163700,62886624,1048,1048,1048,1048,0
20240111,163600,62886624,1048,1048,1048,1048,0
20240111,163500,62886624,1048,1048,1048,1048,0
20240111,163400,62886624,1048,1048,1048,1048,0
20240111,163300,62886624,1048,1048,1048,1048,3175
20240111,163200,62886624,1048,1048,1048,1048,0
20240111,163100,62886624,1048,1048,1048,1048,0
20240111,163000,62886624,1048,1048,1048,1048,0
20240111,162900,62886624,1048,1048,1048,1048,0
20240111,162800,62886624,1048,1048,1048,1048,0
20240111,162700,62886624,1048,1048,1048,1048,0
20240111,162600,62886624,1048,1048,1048,1048,0
20240111,162500,62886624,1048,1048,1048,1048,0
20240111,162400,62886624,1048,1048,1048,1048,0
20240111,162300,62886624,1048,1048,1048,1048,0
20240111,162200,62886624,1048,1048,1048,1048,0
20240111,162100,62886624,1048,1048,1048,1048,0
20240111,162000,62886624,1048,1048,1048,1048,0
20240111,161900,62886624,1048,1048,1048,1048,0
20240111,161800,62886624,1048,1048,1048,1048,0
20240111,161700,62886624,1048,1048,1048,1048,0
20240111,161600,62886624,1048,1048,1048,1048,0
20240111,161500,62886624,1048,1048,1048,1048,0
20240111,161400,62886624,1048,1048,1048,1048,0
20240111,161300,62886624,1048,1048,1048,1048,0
20240111,161200,62886624,1048,1048,1048,1048,0
20240111,161100,62886624,1048,1048,1048,1048,0
20240111,161000,62886624,1048,1048,1048,1048,0
20240111,160900,62886624,1048,1048,1048,1048,0
20240111,160800,62886624,1048,1048,1048,1048,0
20240111,160700,62886624,1048,1048,1048,1048,0
20240111,160600,62886624,1048,1048,1048,1048,0
20240111,160500,62886624,1048,1048,1048,1048,0
20240111,160400,62886624,1048,1048,1048,1048,0
20240111,160300,62886624,1048,1048,1048,1048,3175
20240111,160200,62886624,1048,1048,1048,1048,0
20240111,160100,62886624,1048,1048,1048,1048,0
20240111,160000,62886624,1048,1048,1048,1048,0
20240111,155900,62886624,1048,1048,1048,1048,0
20240111,155800,62886624,1048,1048,1048,1048,0
20240111,155700,62886624,1048,1048,1048,1048,0
20240111,155600,62886624,1048,1048,1048,1048,0
20240111,155500,62886624,1048,1048,1048,1048,0
20240111,155400,62886624,1048,1048,1048,1048,0
20240111,155300,62886624,1048,1048,1048,1048,0
20240111,155200,62886624,1048,1048,1048,1048,0
20240111,155100,62886624,1048,1048,1048,1048,0
20240111,155000,62886624,1048,1048,1048,1048,0
20240111,154900,62886624,1048,1048,1048,1048,0
20240111,154800,62886624,1048,1048,1048,1048,0
20240111,154700,62886624,1048,1048,1048,1048,0
20240111,154600,62886624,1048,1048,1048,1048,0
20240111,154500,62886624,1048,1048,1048,1048,0
20240111,154400,62886624,1048,1048,1048,1048,0
20240111,154300,62886624,1048,1048,1048,1048,0
20240111,154200,62886624,1048,1048,1048,1048,0
20240111,154100,62886624,1048,1048,1048,1048,0
20240111,154000,62886624,1048,1048,1048,1048,0
20240111,153900,62886624,1048,1048,1048,1048,0
20240111,153800,62886624,1048,1048,1048,1048,0
20240111,153700,62886624,1048,1048,1048,1048,0
20240111,153600,62886624,1048,1048,1048,1048,0
20240111,153500,62886624,1048,1048,1048,1048,0
20240111,153400,62886624,1048,1048,1048,1048,0
20240111,153300,62886624,1048,1048,1048,1048,3175
20240111,153200,62886624,1048,1048,1048,1048,0
20240111,153100,62886624,1048,1048,1048,1048,0
20240111,153000,62886624,1048,1048,1048,1048,3175
20240111,152900,59559224,1050,1050,1050,1050,0
20240111,152800,59559224,1050,1050,1050,1050,0
20240111,152700,59559224,1050,1050,1050,1050,0
20240111,152600,59559224,1050,1050,1050,1050,0
20240111,152500,59559224,1050,1050,1050,1050,0
20240111,152400,59559224,1050,1050,1050,1050,0
20240111,152300,59559224,1050,1050,1050,1050,0
20240111,152200,59559224,1050,1050,1050,1050,0
20240111,152100,59559224,1050,1050,1050,1050,0
20240111,152000,59559224,1050,1050,1050,1050,0
20240111,151900,59559224,1050,1050,1058,1050,119
20240111,151800,59434178,1050,1057,1058,1050,1295
20240111,151700,58067700,1057,1057,1057,1057,0
20240111,151600,58067700,1057,1057,1057,1057,0
20240111,151500,58067700,1057,1057,1057,1057,0
20240111,151400,58067700,1057,1057,1057,1057,0
20240111,151300,58067700,1057,1057,1057,1057,0
20240111,151200,58067700,1057,1057,1057,1057,0
20240111,151100,58067700,1057,1057,1057,1057,1
20240111,151000,58066643,1057,1057,1057,1057,0
20240111,150900,58066643,1057,1057,1057,1057,0
20240111,150800,58066643,1057,1057,1057,1057,2000
20240111,150700,55952643,1057,1057,1057,1057,14
20240111,150600,55937845,1050,1052,1052,1050,117
20240111,150500,55814991,1059,1059,1059,1059,0
20240111,150400,55814991,1059,1059,1059,1059,75
20240111,150300,55735566,1059,1059,1059,1059,200
20240111,150200,55523766,1059,1058,1059,1058,5300
20240111,150100,49911339,1057,1057,1057,1057,5
20240111,150000,49906054,1046,1055,1055,1046,1500
20240111,145900,48332993,1058,1058,1058,1058,0
20240111,145800,48332993,1058,1058,1058,1058,0
20240111,145700,48332993,1058,1058,1058,1058,0
20240111,145600,48332993,1058,1058,1058,1058,0
20240111,145500,48332993,1058,1058,1058,1058,0
20240111,145400,48332993,1058,1058,1058,1058,1
20240111,145300,48331935,1057,1057,1057,1057,0
20240111,145200,48331935,1057,1057,1057,1057,45
20240111,145100,48284370,1057,1057,1057,1057,5
20240111,145000,48279085,1058,1058,1058,1058,50
20240111,144900,48226185,1059,1059,1059,1059,0
20240111,144800,48226185,1059,1059,1059,1059,0
20240111,144700,48226185,1059,1059,1059,1059,0
20240111,144600,48226185,1059,1059,1059,1059,0
20240111,144500,48226185,1059,1059,1059,1059,1
20240111,144400,48225126,1058,1058,1058,1058,0
20240111,144300,48225126,1058,1058,1058,1058,0
20240111,144200,48225126,1058,1058,1058,1058,17
20240111,144100,48207140,1058,1058,1058,1058,0
20240111,144000,48207140,1058,1058,1058,1058,0
20240111,143900,48207140,1058,1058,1058,1058,10
20240111,143800,48196560,1057,1055,1057,1055,17768
20240111,143700,29420220,1055,1055,1055,1055,0
20240111,143600,29420220,1055,1055,1055,1055,0
20240111,143500,29420220,1055,1055,1055,1055,0
20240111,143400,29420220,1055,1055,1055,1055,0
20240111,143300,29420220,1055,1055,1055,1055,0
20240111,143200,29420220,1055,1055,1055,1055,0
20240111,143100,29420220,1055,1055,1055,1055,0
20240111,143000,29420220,1055,1055,1055,1055,0
20240111,142900,29420220,1055,1055,1055,1055,5
20240111,142800,29414945,1055,1055,1055,1055,0
20240111,142700,29414945,1055,1055,1055,1055,0
20240111,142600,29414945,1055,1055,1055,1055,0
20240111,142500,29414945,1055,1055,1055,1055,0
20240111,142400,29414945,1055,1055,1055,1055,0
20240111,142300,29414945,1055,1055,1055,1055,0
20240111,142200,29414945,1055,1055,1055,1055,0
20240111,142100,29414945,1055,1055,1055,1055,0
20240111,142000,29414945,1055,1055,1055,1055,9
20240111,141900,29405450,1055,1054,1055,1054,100
20240111,141800,29299953,1054,1054,1054,1054,0
20240111,141700,29299953,1054,1054,1054,1054,0
20240111,141600,29299953,1054,1054,1054,1054,0
20240111,141500,29299953,1054,1054,1054,1054,0
20240111,141400,29299953,1054,1054,1054,1054,10
20240111,141300,29289413,1055,1055,1055,1055,0
20240111,141200,29289413,1055,1055,1055,1055,0
20240111,141100,29289413,1055,1055,1055,1055,0
20240111,141000,29289413,1055,1055,1055,1055,2000
20240111,140900,27179413,1055,1055,1055,1055,0
20240111,140800,27179413,1055,1055,1055,1055,0
20240111,140700,27179413,1055,1055,1055,1055,0
20240111,140600,27179413,1055,1055,1055,1055,0
20240111,140500,27179413,1055,1055,1055,1055,0
20240111,140400,27179413,1055,1055,1055,1055,0
20240111,140300,27179413,1055,1055,1055,1055,0
20240111,140200,27179413,1055,1055,1055,1055,1
20240111,140100,27178358,1051,1051,1051,1051,0
20240111,140000,27178358,1051,1051,1051,1051,0
20240111,135900,27178358,1051,1051,1051,1051,0
20240111,135800,27178358,1051,1051,1051,1051,0
20240111,135700,27178358,1051,1051,1051,1051,1
20240111,135600,27177307,1053,1053,1053,1053,0
20240111,135500,27177307,1053,1053,1053,1053,0
20240111,135400,27177307,1053,1053,1053,1053,62
20240111,135300,27112021,1054,1054,1054,1054,0
20240111,135200,27112021,1054,1054,1054,1054,0
20240111,135100,27112021,1054,1055,1055,1054,22
20240111,135000,27088823,1055,1055,1055,1055,1
20240111,134900,27087768,1053,1053,1053,1053,0
20240111,134800,27087768,1053,1053,1053,1053,1
20240111,134700,27086715,1055,1055,1055,1055,0
20240111,134600,27086715,1055,1055,1055,1055,600
20240111,134500,26453715,1053,1053,1053,1053,0
20240111,134400,26453715,1053,1052,1053,1052,475
20240111,134300,25953543,1053,1053,1053,1053,0
20240111,134200,25953543,1053,1053,1053,1053,0
20240111,134100,25953543,1053,1053,1053,1053,3
20240111,134000,25950384,1053,1053,1053,1053,0
20240111,133900,25950384,1053,1053,1053,1053,1
20240111,133800,25949331,1053,1053,1053,1053,0
20240111,133700,25949331,1053,1053,1053,1053,189
20240111,133600,25750314,1053,1053,1053,1053,10
20240111,133500,25739784,1053,1053,1053,1053,0
20240111,133400,25739784,1053,1053,1053,1053,0
20240111,133300,25739784,1053,1053,1053,1053,0
20240111,133200,25739784,1053,1053,1053,1053,0
20240111,133100,25739784,1053,1054,1054,1053,3
20240111,133000,25736624,1055,1055,1055,1055,1
20240111,132900,25735569,1049,1049,1049,1049,136
20240111,132800,25592905,1049,1049,1049,1049,0
20240111,132700,25592905,1049,1049,1049,1049,0
20240111,132600,25592905,1049,1053,1054,1049,13461
20240111,132500,11456594,1053,1054,1054,1053,115
20240111,132400,11335498,1055,1058,1058,1055,6
20240111,132300,11329159,1054,1054,1054,1054,0
20240111,132200,11329159,1054,1054,1054,1054,11
20240111,132100,11317565,1055,1055,1055,1055,0
20240111,132000,11317565,1055,1055,1055,1055,11
20240111,131900,11305960,1058,1058,1058,1058,0
20240111,131800,11305960,1058,1058,1058,1058,0
20240111,131700,11305960,1058,1058,1058,1058,0
20240111,131600,11305960,1058,1058,1058,1058,0
20240111,131500,11305960,1058,1058,1058,1058,0
20240111,131400,11305960,1058,1058,1058,1058,0
20240111,131300,11305960,1058,1058,1058,1058,0
20240111,131200,11305960,1058,1058,1058,1058,0
20240111,131100,11305960,1058,1058,1058,1058,0
20240111,131000,11305960,1058,1058,1058,1058,0
20240111,130900,11305960,1058,1058,1058,1058,100
20240111,130800,11200160,1058,1058,1058,1058,0
20240111,130700,11200160,1058,1058,1058,1058,0
20240111,130600,11200160,1058,1058,1058,1058,0
20240111,130500,11200160,1058,1058,1058,1058,0
20240111,130400,11200160,1058,1058,1058,1058,0
20240111,130300,11200160,1058,1058,1058,1058,0
20240111,130200,11200160,1058,1058,1058,1058,0
20240111,130100,11200160,1058,1058,1058,1058,0
20240111,130000,11200160,1058,1058,1058,1058,0
20240111,125900,11200160,1058,1058,1058,1058,0
20240111,125800,11200160,1058,1058,1058,1058,0
20240111,125700,11200160,1058,1058,1058,1058,0
20240111,125600,11200160,1058,1058,1058,1058,0
20240111,125500,11200160,1058,1058,1058,1058,0
20240111,125400,11200160,1058,1058,1058,1058,0
20240111,125300,11200160,1058,1058,1058,1058,1
20240111,125200,11199102,1055,1055,1055,1055,0
20240111,125100,11199102,1055,1055,1055,1055,0
20240111,125000,11199102,1055,1055,1055,1055,0
20240111,124900,11199102,1055,1055,1055,1055,0
20240111,124800,11199102,1055,1055,1055,1055,1129
20240111,124700,10008007,1060,1060,1060,1060,0
20240111,124600,10008007,1060,1060,1060,1060,0
20240111,124500,10008007,1060,1060,1060,1060,0
20240111,124400,10008007,1060,1060,1060,1060,0
20240111,124300,10008007,1060,1060,1060,1060,1
20240111,124200,10006947,1055,1055,1055,1055,1316
20240111,124100,8618567,1060,1060,1060,1060,0
20240111,124000,8618567,1060,1060,1060,1060,0
20240111,123900,8618567,1060,1060,1060,1060,0
20240111,123800,8618567,1060,1060,1060,1060,0
20240111,123700,8618567,1060,1060,1060,1060,0
20240111,123600,8618567,1060,1060,1060,1060,0
20240111,123500,8618567,1060,1060,1060,1060,0
20240111,123400,8618567,1060,1060,1060,1060,0
20240111,123300,8618567,1060,1060,1060,1060,5
20240111,123200,8613267,1060,1060,1060,1060,0
20240111,123100,8613267,1060,1060,1060,1060,0
20240111,123000,8613267,1060,1060,1060,1060,0
20240111,122900,8613267,1060,1060,1060,1060,2
20240111,122800,8611147,1055,1055,1055,1055,1000
20240111,122700,7556147,1055,1056,1056,1055,3100
20240111,122600,4285291,1057,1057,1057,1057,0
20240111,122500,4285291,1057,1057,1057,1057,0
20240111,122400,4285291,1057,1057,1057,1057,0
20240111,122300,4285291,1057,1057,1057,1057,0
20240111,122200,4285291,1057,1057,1057,1057,370
20240111,122100,3894201,1058,1059,1059,1058,72
20240111,122000,3818024,1067,1067,1067,1067,0
20240111,121900,3818024,1067,1067,1067,1067,0
20240111,121800,3818024,1067,1067,1067,1067,0
20240111,121700,3818024,1067,1067,1067,1067,0
20240111,121600,3818024,1067,1067,1067,1067,0
20240111,121500,3818024,1067,1067,1067,1067,0
20240111,121400,3818024,1067,1067,1067,1067,0
20240111,121300,3818024,1067,1067,1067,1067,0
20240111,121200,3818024,1067,1067,1067,1067,0
20240111,121100,3818024,1067,1067,1067,1067,0
20240111,121000,3818024,1067,1067,1067,1067,0
20240111,120900,3818024,1067,1067,1067,1067,0
20240111,120800,3818024,1067,1067,1067,1067,0
20240111,120700,3818024,1067,1067,1067,1067,0
20240111,120600,3818024,1067,1067,1067,1067,0
20240111,120500,3818024,1067,1067,1067,1067,0
20240111,120400,3818024,1067,1067,1067,1067,2
20240111,120300,3815890,1058,1062,1062,1058,501
20240111,120200,3285772,1063,1064,1064,1063,2
20240111,120100,3283645,1067,1067,1067,1067,0
20240111,120000,3283645,1067,1067,1067,1067,0
20240111,115900,3283645,1067,1067,1067,1067,5
20240111,115800,3278310,1067,1067,1067,1067,0
20240111,115700,3278310,1067,1067,1067,1067,0
20240111,115600,3278310,1067,1067,1067,1067,0
20240111,115500,3278310,1067,1067,1067,1067,0
20240111,115400,3278310,1067,1067,1067,1067,30
20240111,115300,3246300,1067,1067,1067,1067,0
20240111,115200,3246300,1067,1067,1067,1067,0
20240111,115100,3246300,1067,1067,1067,1067,0
20240111,115000,3246300,1067,1067,1067,1067,0
20240111,114900,3246300,1067,1067,1067,1067,0
20240111,114800,3246300,1067,1067,1067,1067,0
20240111,114700,3246300,1067,1067,1067,1067,0
20240111,114600,3246300,1067,1067,1067,1067,0
20240111,114500,3246300,1067,1067,1067,1067,0
20240111,114400,3246300,1067,1067,1067,1067,0
20240111,114300,3246300,1067,1067,1067,1067,0
20240111,114200,3246300,1067,1067,1067,1067,0
20240111,114100,3246300,1067,1067,1067,1067,0
20240111,114000,3246300,1067,1067,1067,1067,2
20240111,113900,3244166,1067,1067,1067,1067,0
20240111,113800,3244166,1067,1067,1067,1067,0
20240111,113700,3244166,1067,1067,1067,1067,0
20240111,113600,3244166,1067,1067,1067,1067,0
20240111,113500,3244166,1067,1067,1067,1067,0
20240111,113400,3244166,1067,1067,1067,1067,0
20240111,113300,3244166,1067,1067,1067,1067,0
20240111,113200,3244166,1067,1067,1067,1067,0
20240111,113100,3244166,1067,1067,1067,1067,0
20240111,113000,3244166,1067,1067,1067,1067,3
20240111,112900,3240965,1067,1067,1067,1067,0
20240111,112800,3240965,1067,1067,1067,1067,0
20240111,112700,3240965,1067,1067,1067,1067,0
20240111,112600,3240965,1067,1067,1067,1067,0
20240111,112500,3240965,1067,1067,1067,1067,0
20240111,112400,3240965,1067,1067,1067,1067,0
20240111,112300,3240965,1067,1067,1067,1067,0
20240111,112200,3240965,1067,1067,1067,1067,0
20240111,112100,3240965,1067,1067,1067,1067,0
20240111,112000,3240965,1067,1067,1067,1067,0
20240111,111900,3240965,1067,1067,1067,1067,0
20240111,111800,3240965,1067,1067,1067,1067,0
20240111,111700,3240965,1067,1067,1067,1067,0
20240111,111600,3240965,1067,1067,1067,1067,0
20240111,111500,3240965,1067,1067,1067,1067,0
20240111,111400,3240965,1067,1067,1067,1067,0
20240111,111300,3240965,1067,1067,1067,1067,0
20240111,111200,3240965,1067,1067,1067,1067,0
20240111,111100,3240965,1067,1067,1067,1067,0
20240111,111000,3240965,1067,1066,1067,1066,3
20240111,110900,3237766,1066,1066,1066,1066,0
20240111,110800,3237766,1066,1066,1066,1066,0
20240111,110700,3237766,1066,1066,1066,1066,0
20240111,110600,3237766,1066,1066,1066,1066,0
20240111,110500,3237766,1066,1066,1066,1066,0
20240111,110400,3237766,1066,1066,1066,1066,0
20240111,110300,3237766,1066,1066,1066,1066,0
20240111,110200,3237766,1066,1066,1066,1066,0
20240111,110100,3237766,1066,1066,1066,1066,2
20240111,110000,3235634,1059,1059,1059,1059,0
20240111,105900,3235634,1059,1059,1059,1059,0
20240111,105800,3235634,1059,1059,1059,1059,0
20240111,105700,3235634,1059,1059,1059,1059,0
20240111,105600,3235634,1059,1059,1059,1059,0
20240111,105500,3235634,1059,1059,1059,1059,0
20240111,105400,3235634,1059,1059,1059,1059,0
20240111,105300,3235634,1059,1059,1059,1059,1
20240111,105200,3234575,1066,1066,1066,1066,0
20240111,105100,3234575,1066,1066,1066,1066,0
20240111,105000,3234575,1066,1066,1066,1066,0
20240111,104900,3234575,1066,1066,1066,1066,0
20240111,104800,3234575,1066,1066,1066,1066,0
20240111,104700,3234575,1066,1066,1066,1066,0
20240111,104600,3234575,1066,1066,1066,1066,0
20240111,104500,3234575,1066,1066,1066,1066,0
20240111,104400,3234575,1066,1066,1066,1066,0
20240111,104300,3234575,1066,1066,1066,1066,0
20240111,104200,3234575,1066,1066,1066,1066,22
20240111,104100,3211123,1066,1066,1066,1066,104
20240111,104000,3100259,1066,1066,1066,1066,3
20240111,103900,3097061,1058,1058,1058,1058,0
20240111,103800,3097061,1058,1058,1058,1058,0
20240111,103700,3097061,1058,1058,1058,1058,0
20240111,103600,3097061,1058,1058,1058,1058,0
20240111,103500,3097061,1058,1059,1059,1058,414
20240111,103400,2658977,1058,1058,1058,1058,0
20240111,103300,2658977,1058,1058,1058,1058,0
20240111,103200,2658977,1058,1058,1058,1058,0
20240111,103100,2658977,1058,1058,1058,1058,0
20240111,103000,2658977,1058,1058,1058,1058,280
20240111,102900,2362737,1064,1064,1064,1064,20
20240111,102800,2341457,1068,1068,1068,1068,0
20240111,102700,2341457,1068,1068,1068,1068,0
20240111,102600,2341457,1068,1068,1068,1068,0
20240111,102500,2341457,1068,1068,1068,1068,0
20240111,102400,2341457,1068,1068,1068,1068,0
20240111,102300,2341457,1068,1068,1068,1068,0
20240111,102200,2341457,1068,1068,1068,1068,0
20240111,102100,2341457,1068,1068,1068,1068,0
20240111,102000,2341457,1068,1068,1068,1068,0
20240111,101900,2341457,1068,1068,1068,1068,0
20240111,101800,2341457,1068,1068,1068,1068,0
20240111,101700,2341457,1068,1068,1068,1068,0
20240111,101600,2341457,1068,1068,1068,1068,0
20240111,101500,2341457,1068,1068,1068,1068,0
20240111,101400,2341457,1068,1068,1068,1068,0
20240111,101300,2341457,1068,1068,1068,1068,2
20240111,101200,2339321,1068,1060,1068,1060,273
20240111,101100,2049674,1060,1060,1060,1060,0
20240111,101000,2049674,1060,1060,1060,1060,0
20240111,100900,2049674,1060,1060,1060,1060,0
20240111,100800,2049674,1060,1060,1060,1060,1
20240111,100700,2048614,1060,1060,1060,1060,0
20240111,100600,2048614,1060,1060,1060,1060,7
20240111,100500,2041194,1060,1060,1060,1060,10
20240111,100400,2030594,1060,1060,1060,1060,0
20240111,100300,2030594,1060,1060,1060,1060,0
20240111,100200,2030594,1060,1060,1060,1060,0
20240111,100100,2030594,1060,1060,1060,1060,0
20240111,100000,2030594,1060,1060,1060,1060,0
20240111,095900,2030594,1060,1060,1060,1060,0
20240111,095800,2030594,1060,1060,1060,1060,0
20240111,095700,2030594,1060,1060,1060,1060,0
20240111,095600,2030594,1060,1060,1060,1060,0
20240111,095500,2030594,1060,1060,1060,1060,0
20240111,095400,2030594,1060,1060,1060,1060,0
20240111,095300,2030594,1060,1060,1060,1060,0
20240111,095200,2030594,1060,1060,1060,1060,0
20240111,095100,2030594,1060,1060,1060,1060,0
20240111,095000,2030594,1060,1060,1060,1060,174
20240111,094900,1846154,1060,1060,1060,1060,0
20240111,094800,1846154,1060,1060,1060,1060,222
20240111,094700,1610834,1060,1060,1060,1060,0
20240111,094600,1610834,1060,1060,1060,1060,0
20240111,094500,1610834,1060,1060,1060,1060,0
20240111,094400,1610834,1060,1060,1060,1060,0
20240111,094300,1610834,1060,1060,1060,1060,20
20240111,094200,1589634,1060,1060,1060,1060,103
20240111,094100,1480454,1060,1060,1060,1060,177
20240111,094000,1292834,1060,1060,1060,1060,0
20240111,093900,1292834,1060,1060,1060,1060,1
20240111,093800,1291774,1060,1060,1060,1060,0
20240111,093700,1291774,1060,1060,1060,1060,1
20240111,093600,1290714,1060,1060,1060,1060,0
20240111,093500,1290714,1060,1060,1060,1060,0
20240111,093400,1290714,1060,1060,1060,1060,0
20240111,093300,1290714,1060,1060,1060,1060,0
20240111,093200,1290714,1060,1060,1060,1060,0
20240111,093100,1290714,1060,1060,1060,1060,28
20240111,093000,1261034,1068,1068,1068,1068,0
20240111,092900,1261034,1068,1068,1068,1068,0
20240111,092800,1261034,1068,1068,1068,1068,0
20240111,092700,1261034,1068,1068,1068,1068,0
20240111,092600,1261034,1068,1068,1068,1068,0
20240111,092500,1261034,1068,1068,1068,1068,0
20240111,092400,1261034,1068,1068,1068,1068,0
20240111,092300,1261034,1068,1068,1068,1068,0
20240111,092200,1261034,1068,1068,1068,1068,0
20240111,092100,1261034,1068,1068,1068,1068,0
20240111,092000,1261034,1068,1068,1068,1068,0
20240111,091900,1261034,1068,1068,1068,1068,0
20240111,091800,1261034,1068,1068,1068,1068,0
20240111,091700,1261034,1068,1068,1068,1068,0
20240111,091600,1261034,1068,1068,1068,1068,4
20240111,091500,1256762,1069,1069,1069,1069,0
20240111,091400,1256762,1069,1069,1069,1069,0
20240111,091300,1256762,1069,1069,1069,1069,0
20240111,091200,1256762,1069,1069,1069,1069,0
20240111,091100,1256762,1069,1069,1069,1069,0
20240111,091000,1256762,1069,1069,1069,1069,3
20240111,090900,1253555,1061,1061,1061,1061,0
20240111,090800,1253555,1061,1061,1061,1061,10
20240111,090700,1242945,1070,1070,1070,1070,0
20240111,090600,1242945,1070,1070,1070,1070,0
20240111,090500,1242945,1070,1070,1070,1070,14
20240111,090400,1227965,1070,1070,1070,1070,0
20240111,090300,1227965,1070,1070,1070,1070,1
20240111,090200,1226895,1065,1065,1065,1065,0
20240111,090100,1226895,1065,1065,1065,1065,224
20240111,090000,988335,1068,1065,1068,1065,928