KissMeData/225430/min/candle-20240112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240112,204600,35034256,1036,1036,1036,1036,1116
20240112,204500,35034256,1036,1036,1036,1036,0
20240112,204400,35034256,1036,1036,1036,1036,0
20240112,204300,35034256,1036,1036,1036,1036,0
20240112,204200,35034256,1036,1036,1036,1036,0
20240112,204100,35034256,1036,1036,1036,1036,0
20240112,204000,35034256,1036,1036,1036,1036,0
20240112,203900,35034256,1036,1036,1036,1036,0
20240112,203800,35034256,1036,1036,1036,1036,0
20240112,203700,35034256,1036,1036,1036,1036,0
20240112,203600,35034256,1036,1036,1036,1036,0
20240112,203500,35034256,1036,1036,1036,1036,0
20240112,203400,35034256,1036,1036,1036,1036,0
20240112,203300,35034256,1036,1036,1036,1036,0
20240112,203200,35034256,1036,1036,1036,1036,0
20240112,203100,35034256,1036,1036,1036,1036,0
20240112,203000,35034256,1036,1036,1036,1036,0
20240112,202900,35034256,1036,1036,1036,1036,0
20240112,202800,35034256,1036,1036,1036,1036,0
20240112,202700,35034256,1036,1036,1036,1036,0
20240112,202600,35034256,1036,1036,1036,1036,0
20240112,202500,35034256,1036,1036,1036,1036,0
20240112,202400,35034256,1036,1036,1036,1036,0
20240112,202300,35034256,1036,1036,1036,1036,0
20240112,202200,35034256,1036,1036,1036,1036,0
20240112,202100,35034256,1036,1036,1036,1036,0
20240112,202000,35034256,1036,1036,1036,1036,0
20240112,201900,35034256,1036,1036,1036,1036,0
20240112,201800,35034256,1036,1036,1036,1036,0
20240112,201700,35034256,1036,1036,1036,1036,0
20240112,201600,35034256,1036,1036,1036,1036,1116
20240112,201500,35034256,1036,1036,1036,1036,0
20240112,201400,35034256,1036,1036,1036,1036,0
20240112,201300,35034256,1036,1036,1036,1036,0
20240112,201200,35034256,1036,1036,1036,1036,0
20240112,201100,35034256,1036,1036,1036,1036,0
20240112,201000,35034256,1036,1036,1036,1036,0
20240112,200900,35034256,1036,1036,1036,1036,0
20240112,200800,35034256,1036,1036,1036,1036,0
20240112,200700,35034256,1036,1036,1036,1036,0
20240112,200600,35034256,1036,1036,1036,1036,0
20240112,200500,35034256,1036,1036,1036,1036,0
20240112,200400,35034256,1036,1036,1036,1036,0
20240112,200300,35034256,1036,1036,1036,1036,0
20240112,200200,35034256,1036,1036,1036,1036,0
20240112,200100,35034256,1036,1036,1036,1036,0
20240112,200000,35034256,1036,1036,1036,1036,0
20240112,195900,35034256,1036,1036,1036,1036,0
20240112,195800,35034256,1036,1036,1036,1036,0
20240112,195700,35034256,1036,1036,1036,1036,0
20240112,195600,35034256,1036,1036,1036,1036,0
20240112,195500,35034256,1036,1036,1036,1036,0
20240112,195400,35034256,1036,1036,1036,1036,0
20240112,195300,35034256,1036,1036,1036,1036,0
20240112,195200,35034256,1036,1036,1036,1036,0
20240112,195100,35034256,1036,1036,1036,1036,0
20240112,195000,35034256,1036,1036,1036,1036,0
20240112,194900,35034256,1036,1036,1036,1036,0
20240112,194800,35034256,1036,1036,1036,1036,0
20240112,194700,35034256,1036,1036,1036,1036,0
20240112,194600,35034256,1036,1036,1036,1036,1116
20240112,194500,35034256,1036,1036,1036,1036,0
20240112,194400,35034256,1036,1036,1036,1036,0
20240112,194300,35034256,1036,1036,1036,1036,0
20240112,194200,35034256,1036,1036,1036,1036,0
20240112,194100,35034256,1036,1036,1036,1036,0
20240112,194000,35034256,1036,1036,1036,1036,0
20240112,193900,35034256,1036,1036,1036,1036,0
20240112,193800,35034256,1036,1036,1036,1036,0
20240112,193700,35034256,1036,1036,1036,1036,0
20240112,193600,35034256,1036,1036,1036,1036,0
20240112,193500,35034256,1036,1036,1036,1036,0
20240112,193400,35034256,1036,1036,1036,1036,0
20240112,193300,35034256,1036,1036,1036,1036,0
20240112,193200,35034256,1036,1036,1036,1036,0
20240112,193100,35034256,1036,1036,1036,1036,0
20240112,193000,35034256,1036,1036,1036,1036,0
20240112,192900,35034256,1036,1036,1036,1036,0
20240112,192800,35034256,1036,1036,1036,1036,0
20240112,192700,35034256,1036,1036,1036,1036,0
20240112,192600,35034256,1036,1036,1036,1036,0
20240112,192500,35034256,1036,1036,1036,1036,0
20240112,192400,35034256,1036,1036,1036,1036,0
20240112,192300,35034256,1036,1036,1036,1036,0
20240112,192200,35034256,1036,1036,1036,1036,0
20240112,192100,35034256,1036,1036,1036,1036,0
20240112,192000,35034256,1036,1036,1036,1036,0
20240112,191900,35034256,1036,1036,1036,1036,0
20240112,191800,35034256,1036,1036,1036,1036,0
20240112,191700,35034256,1036,1036,1036,1036,0
20240112,191600,35034256,1036,1036,1036,1036,1116
20240112,191500,35034256,1036,1036,1036,1036,0
20240112,191400,35034256,1036,1036,1036,1036,0
20240112,191300,35034256,1036,1036,1036,1036,0
20240112,191200,35034256,1036,1036,1036,1036,0
20240112,191100,35034256,1036,1036,1036,1036,0
20240112,191000,35034256,1036,1036,1036,1036,0
20240112,190900,35034256,1036,1036,1036,1036,0
20240112,190800,35034256,1036,1036,1036,1036,0
20240112,190700,35034256,1036,1036,1036,1036,0
20240112,190600,35034256,1036,1036,1036,1036,0
20240112,190500,35034256,1036,1036,1036,1036,0
20240112,190400,35034256,1036,1036,1036,1036,0
20240112,190300,35034256,1036,1036,1036,1036,0
20240112,190200,35034256,1036,1036,1036,1036,0
20240112,190100,35034256,1036,1036,1036,1036,0
20240112,190000,35034256,1036,1036,1036,1036,0
20240112,185900,35034256,1036,1036,1036,1036,0
20240112,185800,35034256,1036,1036,1036,1036,0
20240112,185700,35034256,1036,1036,1036,1036,0
20240112,185600,35034256,1036,1036,1036,1036,0
20240112,185500,35034256,1036,1036,1036,1036,0
20240112,185400,35034256,1036,1036,1036,1036,0
20240112,185300,35034256,1036,1036,1036,1036,0
20240112,185200,35034256,1036,1036,1036,1036,0
20240112,185100,35034256,1036,1036,1036,1036,0
20240112,185000,35034256,1036,1036,1036,1036,0
20240112,184900,35034256,1036,1036,1036,1036,0
20240112,184800,35034256,1036,1036,1036,1036,0
20240112,184700,35034256,1036,1036,1036,1036,0
20240112,184600,35034256,1036,1036,1036,1036,1116
20240112,184500,35034256,1036,1036,1036,1036,0
20240112,184400,35034256,1036,1036,1036,1036,0
20240112,184300,35034256,1036,1036,1036,1036,0
20240112,184200,35034256,1036,1036,1036,1036,0
20240112,184100,35034256,1036,1036,1036,1036,0
20240112,184000,35034256,1036,1036,1036,1036,0
20240112,183900,35034256,1036,1036,1036,1036,0
20240112,183800,35034256,1036,1036,1036,1036,0
20240112,183700,35034256,1036,1036,1036,1036,0
20240112,183600,35034256,1036,1036,1036,1036,0
20240112,183500,35034256,1036,1036,1036,1036,0
20240112,183400,35034256,1036,1036,1036,1036,0
20240112,183300,35034256,1036,1036,1036,1036,0
20240112,183200,35034256,1036,1036,1036,1036,0
20240112,183100,35034256,1036,1036,1036,1036,0
20240112,183000,35034256,1036,1036,1036,1036,0
20240112,182900,35034256,1036,1036,1036,1036,0
20240112,182800,35034256,1036,1036,1036,1036,0
20240112,182700,35034256,1036,1036,1036,1036,0
20240112,182600,35034256,1036,1036,1036,1036,0
20240112,182500,35034256,1036,1036,1036,1036,0
20240112,182400,35034256,1036,1036,1036,1036,0
20240112,182300,35034256,1036,1036,1036,1036,0
20240112,182200,35034256,1036,1036,1036,1036,0
20240112,182100,35034256,1036,1036,1036,1036,0
20240112,182000,35034256,1036,1036,1036,1036,0
20240112,181900,35034256,1036,1036,1036,1036,0
20240112,181800,35034256,1036,1036,1036,1036,0
20240112,181700,35034256,1036,1036,1036,1036,0
20240112,181600,35034256,1036,1036,1036,1036,1116
20240112,181500,35034256,1036,1036,1036,1036,0
20240112,181400,35034256,1036,1036,1036,1036,0
20240112,181300,35034256,1036,1036,1036,1036,0
20240112,181200,35034256,1036,1036,1036,1036,0
20240112,181100,35034256,1036,1036,1036,1036,0
20240112,181000,35034256,1036,1036,1036,1036,0
20240112,180900,35034256,1036,1036,1036,1036,0
20240112,180800,35034256,1036,1036,1036,1036,0
20240112,180700,35034256,1036,1036,1036,1036,0
20240112,180600,35034256,1036,1036,1036,1036,0
20240112,180500,35034256,1036,1036,1036,1036,0
20240112,180400,35034256,1036,1036,1036,1036,0
20240112,180300,35034256,1036,1036,1036,1036,0
20240112,180200,35034256,1036,1036,1036,1036,0
20240112,180100,35034256,1036,1036,1036,1036,0
20240112,180000,35034256,1036,1036,1036,1036,0
20240112,175900,35034256,1036,1036,1036,1036,0
20240112,175800,35034256,1036,1036,1036,1036,0
20240112,175700,35034256,1036,1036,1036,1036,0
20240112,175600,35034256,1036,1036,1036,1036,0
20240112,175500,35034256,1036,1036,1036,1036,0
20240112,175400,35034256,1036,1036,1036,1036,0
20240112,175300,35034256,1036,1036,1036,1036,0
20240112,175200,35034256,1036,1036,1036,1036,0
20240112,175100,35034256,1036,1036,1036,1036,0
20240112,175000,35034256,1036,1036,1036,1036,0
20240112,174900,35034256,1036,1036,1036,1036,0
20240112,174800,35034256,1036,1036,1036,1036,0
20240112,174700,35034256,1036,1036,1036,1036,0
20240112,174600,35034256,1036,1036,1036,1036,1116
20240112,174500,35034256,1036,1036,1036,1036,0
20240112,174400,35034256,1036,1036,1036,1036,0
20240112,174300,35034256,1036,1036,1036,1036,0
20240112,174200,35034256,1036,1036,1036,1036,0
20240112,174100,35034256,1036,1036,1036,1036,0
20240112,174000,35034256,1036,1036,1036,1036,0
20240112,173900,35034256,1036,1036,1036,1036,0
20240112,173800,35034256,1036,1036,1036,1036,0
20240112,173700,35034256,1036,1036,1036,1036,0
20240112,173600,35034256,1036,1036,1036,1036,0
20240112,173500,35034256,1036,1036,1036,1036,0
20240112,173400,35034256,1036,1036,1036,1036,0
20240112,173300,35034256,1036,1036,1036,1036,0
20240112,173200,35034256,1036,1036,1036,1036,0
20240112,173100,35034256,1036,1036,1036,1036,0
20240112,173000,35034256,1036,1036,1036,1036,0
20240112,172900,35034256,1036,1036,1036,1036,0
20240112,172800,35034256,1036,1036,1036,1036,0
20240112,172700,35034256,1036,1036,1036,1036,0
20240112,172600,35034256,1036,1036,1036,1036,0
20240112,172500,35034256,1036,1036,1036,1036,0
20240112,172400,35034256,1036,1036,1036,1036,0
20240112,172300,35034256,1036,1036,1036,1036,0
20240112,172200,35034256,1036,1036,1036,1036,0
20240112,172100,35034256,1036,1036,1036,1036,0
20240112,172000,35034256,1036,1036,1036,1036,0
20240112,171900,35034256,1036,1036,1036,1036,0
20240112,171800,35034256,1036,1036,1036,1036,0
20240112,171700,35034256,1036,1036,1036,1036,0
20240112,171600,35034256,1036,1036,1036,1036,1116
20240112,171500,35034256,1036,1036,1036,1036,0
20240112,171400,35034256,1036,1036,1036,1036,0
20240112,171300,35034256,1036,1036,1036,1036,0
20240112,171200,35034256,1036,1036,1036,1036,0
20240112,171100,35034256,1036,1036,1036,1036,0
20240112,171000,35034256,1036,1036,1036,1036,0
20240112,170900,35034256,1036,1036,1036,1036,0
20240112,170800,35034256,1036,1036,1036,1036,0
20240112,170700,35034256,1036,1036,1036,1036,0
20240112,170600,35034256,1036,1036,1036,1036,0
20240112,170500,35034256,1036,1036,1036,1036,0
20240112,170400,35034256,1036,1036,1036,1036,0
20240112,170300,35034256,1036,1036,1036,1036,0
20240112,170200,35034256,1036,1036,1036,1036,0
20240112,170100,35034256,1036,1036,1036,1036,0
20240112,170000,35034256,1036,1036,1036,1036,0
20240112,165900,35034256,1036,1036,1036,1036,0
20240112,165800,35034256,1036,1036,1036,1036,0
20240112,165700,35034256,1036,1036,1036,1036,0
20240112,165600,35034256,1036,1036,1036,1036,0
20240112,165500,35034256,1036,1036,1036,1036,0
20240112,165400,35034256,1036,1036,1036,1036,0
20240112,165300,35034256,1036,1036,1036,1036,0
20240112,165200,35034256,1036,1036,1036,1036,0
20240112,165100,35034256,1036,1036,1036,1036,0
20240112,165000,35034256,1036,1036,1036,1036,0
20240112,164900,35034256,1036,1036,1036,1036,0
20240112,164800,35034256,1036,1036,1036,1036,0
20240112,164700,35034256,1036,1036,1036,1036,0
20240112,164600,35034256,1036,1036,1036,1036,1116
20240112,164500,35034256,1036,1036,1036,1036,0
20240112,164400,35034256,1036,1036,1036,1036,0
20240112,164300,35034256,1036,1036,1036,1036,0
20240112,164200,35034256,1036,1036,1036,1036,0
20240112,164100,35034256,1036,1036,1036,1036,0
20240112,164000,35034256,1036,1036,1036,1036,0
20240112,163900,35034256,1036,1036,1036,1036,0
20240112,163800,35034256,1036,1036,1036,1036,0
20240112,163700,35034256,1036,1036,1036,1036,0
20240112,163600,35034256,1036,1036,1036,1036,0
20240112,163500,35034256,1036,1036,1036,1036,0
20240112,163400,35034256,1036,1036,1036,1036,0
20240112,163300,35034256,1036,1036,1036,1036,0
20240112,163200,35034256,1036,1036,1036,1036,0
20240112,163100,35034256,1036,1036,1036,1036,0
20240112,163000,35034256,1036,1036,1036,1036,0
20240112,162900,35034256,1036,1036,1036,1036,0
20240112,162800,35034256,1036,1036,1036,1036,0
20240112,162700,35034256,1036,1036,1036,1036,0
20240112,162600,35034256,1036,1036,1036,1036,0
20240112,162500,35034256,1036,1036,1036,1036,0
20240112,162400,35034256,1036,1036,1036,1036,0
20240112,162300,35034256,1036,1036,1036,1036,0
20240112,162200,35034256,1036,1036,1036,1036,0
20240112,162100,35034256,1036,1036,1036,1036,0
20240112,162000,35034256,1036,1036,1036,1036,0
20240112,161900,35034256,1036,1036,1036,1036,0
20240112,161800,35034256,1036,1036,1036,1036,0
20240112,161700,35034256,1036,1036,1036,1036,0
20240112,161600,35034256,1036,1036,1036,1036,1116
20240112,161500,35034256,1036,1036,1036,1036,0
20240112,161400,35034256,1036,1036,1036,1036,0
20240112,161300,35034256,1036,1036,1036,1036,0
20240112,161200,35034256,1036,1036,1036,1036,0
20240112,161100,35034256,1036,1036,1036,1036,0
20240112,161000,35034256,1036,1036,1036,1036,0
20240112,160900,35034256,1036,1036,1036,1036,0
20240112,160800,35034256,1036,1036,1036,1036,0
20240112,160700,35034256,1036,1036,1036,1036,0
20240112,160600,35034256,1036,1036,1036,1036,0
20240112,160500,35034256,1036,1036,1036,1036,0
20240112,160400,35034256,1036,1036,1036,1036,0
20240112,160300,35034256,1036,1036,1036,1036,0
20240112,160200,35034256,1036,1036,1036,1036,0
20240112,160100,35034256,1036,1036,1036,1036,0
20240112,160000,35034256,1036,1036,1036,1036,0
20240112,155900,35034256,1036,1036,1036,1036,0
20240112,155800,35034256,1036,1036,1036,1036,0
20240112,155700,35034256,1036,1036,1036,1036,0
20240112,155600,35034256,1036,1036,1036,1036,0
20240112,155500,35034256,1036,1036,1036,1036,0
20240112,155400,35034256,1036,1036,1036,1036,0
20240112,155300,35034256,1036,1036,1036,1036,0
20240112,155200,35034256,1036,1036,1036,1036,0
20240112,155100,35034256,1036,1036,1036,1036,0
20240112,155000,35034256,1036,1036,1036,1036,0
20240112,154900,35034256,1036,1036,1036,1036,0
20240112,154800,35034256,1036,1036,1036,1036,0
20240112,154700,35034256,1036,1036,1036,1036,0
20240112,154600,35034256,1036,1036,1036,1036,1116
20240112,154500,35034256,1036,1036,1036,1036,0
20240112,154400,35034256,1036,1036,1036,1036,0
20240112,154300,35034256,1036,1036,1036,1036,0
20240112,154200,35034256,1036,1036,1036,1036,0
20240112,154100,35034256,1036,1036,1036,1036,0
20240112,154000,35034256,1036,1036,1036,1036,0
20240112,153900,35034256,1036,1036,1036,1036,0
20240112,153800,35034256,1036,1036,1036,1036,0
20240112,153700,35034256,1036,1036,1036,1036,0
20240112,153600,35034256,1036,1036,1036,1036,0
20240112,153500,35034256,1036,1036,1036,1036,0
20240112,153400,35034256,1036,1036,1036,1036,0
20240112,153300,35034256,1036,1036,1036,1036,0
20240112,153200,35034256,1036,1036,1036,1036,0
20240112,153100,35034256,1036,1036,1036,1036,0
20240112,153000,35034256,1036,1036,1036,1036,1116
20240112,152900,33878080,1033,1033,1033,1033,0
20240112,152800,33878080,1033,1033,1033,1033,0
20240112,152700,33878080,1033,1033,1033,1033,0
20240112,152600,33878080,1033,1033,1033,1033,0
20240112,152500,33878080,1033,1033,1033,1033,0
20240112,152400,33878080,1033,1033,1033,1033,0
20240112,152300,33878080,1033,1033,1033,1033,0
20240112,152200,33878080,1033,1033,1033,1033,0
20240112,152100,33878080,1033,1033,1033,1033,0
20240112,152000,33878080,1033,1033,1033,1033,0
20240112,151900,33878080,1033,1027,1033,1027,50
20240112,151800,33826580,1027,1027,1027,1027,0
20240112,151700,33826580,1027,1027,1027,1027,0
20240112,151600,33826580,1027,1027,1027,1027,321
20240112,151500,33496913,1023,1023,1023,1023,0
20240112,151400,33496913,1023,1023,1023,1023,1251
20240112,151300,32217140,1023,1029,1029,1023,3700
20240112,151200,28422410,1030,1030,1030,1030,500
20240112,151100,27907410,1030,1030,1030,1030,0
20240112,151000,27907410,1030,1030,1030,1030,0
20240112,150900,27907410,1030,1030,1030,1030,0
20240112,150800,27907410,1030,1030,1030,1030,0
20240112,150700,27907410,1030,1031,1031,1030,1100
20240112,150600,26774310,1034,1034,1034,1034,400
20240112,150500,26360710,1034,1034,1034,1034,0
20240112,150400,26360710,1034,1034,1034,1034,0
20240112,150300,26360710,1034,1034,1034,1034,0
20240112,150200,26360710,1034,1034,1034,1034,0
20240112,150100,26360710,1034,1034,1034,1034,1
20240112,150000,26359676,1034,1035,1035,1034,15
20240112,145900,26344152,1036,1036,1036,1036,0
20240112,145800,26344152,1036,1036,1036,1036,323
20240112,145700,26009524,1029,1029,1029,1029,0
20240112,145600,26009524,1029,1029,1029,1029,0
20240112,145500,26009524,1029,1029,1029,1029,0
20240112,145400,26009524,1029,1029,1029,1029,0
20240112,145300,26009524,1029,1029,1029,1029,0
20240112,145200,26009524,1029,1029,1029,1029,0
20240112,145100,26009524,1029,1029,1029,1029,0
20240112,145000,26009524,1029,1029,1029,1029,150
20240112,144900,25855174,1032,1032,1032,1032,0
20240112,144800,25855174,1032,1032,1032,1032,451
20240112,144700,25389742,1030,1030,1030,1030,400
20240112,144600,24977742,1030,1030,1030,1030,600
20240112,144500,24359742,1030,1030,1030,1030,0
20240112,144400,24359742,1030,1030,1030,1030,0
20240112,144300,24359742,1030,1030,1030,1030,0
20240112,144200,24359742,1030,1030,1030,1030,0
20240112,144100,24359742,1030,1030,1030,1030,0
20240112,144000,24359742,1030,1030,1030,1030,0
20240112,143900,24359742,1030,1030,1030,1030,0
20240112,143800,24359742,1030,1030,1030,1030,0
20240112,143700,24359742,1030,1030,1030,1030,0
20240112,143600,24359742,1030,1030,1030,1030,0
20240112,143500,24359742,1030,1030,1030,1030,0
20240112,143400,24359742,1030,1030,1030,1030,0
20240112,143300,24359742,1030,1030,1030,1030,0
20240112,143200,24359742,1030,1030,1030,1030,0
20240112,143100,24359742,1030,1030,1030,1030,12
20240112,143000,24347382,1030,1030,1030,1030,0
20240112,142900,24347382,1030,1030,1030,1030,0
20240112,142800,24347382,1030,1030,1030,1030,328
20240112,142700,24009542,1027,1027,1027,1027,0
20240112,142600,24009542,1027,1027,1027,1027,0
20240112,142500,24009542,1027,1027,1027,1027,0
20240112,142400,24009542,1027,1027,1027,1027,0
20240112,142300,24009542,1027,1027,1027,1027,0
20240112,142200,24009542,1027,1027,1027,1027,0
20240112,142100,24009542,1027,1027,1027,1027,0
20240112,142000,24009542,1027,1027,1027,1027,7
20240112,141900,24002353,1027,1027,1027,1027,0
20240112,141800,24002353,1027,1027,1027,1027,0
20240112,141700,24002353,1027,1027,1027,1027,0
20240112,141600,24002353,1027,1027,1027,1027,0
20240112,141500,24002353,1027,1027,1027,1027,0
20240112,141400,24002353,1027,1027,1027,1027,0
20240112,141300,24002353,1027,1029,1029,1027,498
20240112,141200,23490456,1030,1030,1030,1030,0
20240112,141100,23490456,1030,1030,1030,1030,0
20240112,141000,23490456,1030,1030,1030,1030,0
20240112,140900,23490456,1030,1030,1030,1030,0
20240112,140800,23490456,1030,1030,1030,1030,0
20240112,140700,23490456,1030,1030,1030,1030,0
20240112,140600,23490456,1030,1030,1030,1030,0
20240112,140500,23490456,1030,1030,1030,1030,0
20240112,140400,23490456,1030,1030,1030,1030,2
20240112,140300,23488396,1030,1030,1030,1030,10
20240112,140200,23478096,1030,1030,1030,1030,0
20240112,140100,23478096,1030,1030,1030,1030,0
20240112,140000,23478096,1030,1030,1030,1030,0
20240112,135900,23478096,1030,1030,1030,1030,291
20240112,135800,23178366,1030,1030,1030,1030,0
20240112,135700,23178366,1030,1030,1030,1030,0
20240112,135600,23178366,1030,1030,1030,1030,28
20240112,135500,23149526,1030,1030,1030,1030,0
20240112,135400,23149526,1030,1030,1030,1030,0
20240112,135300,23149526,1030,1030,1030,1030,0
20240112,135200,23149526,1030,1030,1030,1030,0
20240112,135100,23149526,1030,1030,1030,1030,0
20240112,135000,23149526,1030,1030,1030,1030,0
20240112,134900,23149526,1030,1030,1030,1030,0
20240112,134800,23149526,1030,1031,1031,1030,300
20240112,134700,22840521,1031,1031,1031,1031,3
20240112,134600,22837428,1032,1032,1032,1032,0
20240112,134500,22837428,1032,1032,1032,1032,0
20240112,134400,22837428,1032,1032,1032,1032,0
20240112,134300,22837428,1032,1032,1032,1032,372
20240112,134200,22453524,1032,1032,1032,1032,0
20240112,134100,22453524,1032,1032,1032,1032,0
20240112,134000,22453524,1032,1032,1032,1032,0
20240112,133900,22453524,1032,1032,1032,1032,0
20240112,133800,22453524,1032,1032,1032,1032,0
20240112,133700,22453524,1032,1032,1032,1032,0
20240112,133600,22453524,1032,1032,1032,1032,0
20240112,133500,22453524,1032,1032,1032,1032,0
20240112,133400,22453524,1032,1032,1032,1032,0
20240112,133300,22453524,1032,1032,1032,1032,0
20240112,133200,22453524,1032,1032,1032,1032,0
20240112,133100,22453524,1032,1032,1032,1032,0
20240112,133000,22453524,1032,1032,1032,1032,0
20240112,132900,22453524,1032,1032,1032,1032,0
20240112,132800,22453524,1032,1032,1032,1032,0
20240112,132700,22453524,1032,1032,1032,1032,0
20240112,132600,22453524,1032,1032,1032,1032,60
20240112,132500,22391604,1032,1032,1032,1032,0
20240112,132400,22391604,1032,1032,1032,1032,2336
20240112,132300,19980852,1032,1032,1032,1032,0
20240112,132200,19980852,1032,1032,1032,1032,98
20240112,132100,19879716,1032,1032,1032,1032,0
20240112,132000,19879716,1032,1032,1032,1032,0
20240112,131900,19879716,1032,1032,1032,1032,0
20240112,131800,19879716,1032,1032,1032,1032,0
20240112,131700,19879716,1032,1032,1032,1032,0
20240112,131600,19879716,1032,1032,1032,1032,0
20240112,131500,19879716,1032,1032,1032,1032,0
20240112,131400,19879716,1032,1032,1032,1032,0
20240112,131300,19879716,1032,1032,1032,1032,0
20240112,131200,19879716,1032,1032,1032,1032,0
20240112,131100,19879716,1032,1032,1032,1032,0
20240112,131000,19879716,1032,1032,1032,1032,0
20240112,130900,19879716,1032,1032,1032,1032,0
20240112,130800,19879716,1032,1032,1032,1032,0
20240112,130700,19879716,1032,1032,1032,1032,0
20240112,130600,19879716,1032,1032,1032,1032,0
20240112,130500,19879716,1032,1032,1032,1032,0
20240112,130400,19879716,1032,1032,1032,1032,0
20240112,130300,19879716,1032,1032,1032,1032,0
20240112,130200,19879716,1032,1032,1032,1032,0
20240112,130100,19879716,1032,1032,1032,1032,0
20240112,130000,19879716,1032,1032,1032,1032,0
20240112,125900,19879716,1032,1034,1034,1032,290
20240112,125800,19580195,1034,1034,1034,1034,0
20240112,125700,19580195,1034,1034,1034,1034,0
20240112,125600,19580195,1034,1034,1034,1034,0
20240112,125500,19580195,1034,1034,1034,1034,0
20240112,125400,19580195,1034,1034,1034,1034,0
20240112,125300,19580195,1034,1034,1034,1034,0
20240112,125200,19580195,1034,1034,1034,1034,0
20240112,125100,19580195,1034,1034,1034,1034,0
20240112,125000,19580195,1034,1034,1034,1034,0
20240112,124900,19580195,1034,1034,1034,1034,0
20240112,124800,19580195,1034,1034,1034,1034,0
20240112,124700,19580195,1034,1034,1034,1034,0
20240112,124600,19580195,1034,1034,1034,1034,0
20240112,124500,19580195,1034,1034,1034,1034,0
20240112,124400,19580195,1034,1034,1034,1034,0
20240112,124300,19580195,1034,1034,1034,1034,0
20240112,124200,19580195,1034,1034,1034,1034,0
20240112,124100,19580195,1034,1034,1034,1034,0
20240112,124000,19580195,1034,1034,1034,1034,0
20240112,123900,19580195,1034,1034,1034,1034,0
20240112,123800,19580195,1034,1034,1034,1034,0
20240112,123700,19580195,1034,1034,1034,1034,0
20240112,123600,19580195,1034,1034,1034,1034,0
20240112,123500,19580195,1034,1034,1034,1034,0
20240112,123400,19580195,1034,1034,1034,1034,0
20240112,123300,19580195,1034,1035,1035,1034,1000
20240112,123200,18546193,1037,1037,1037,1037,7
20240112,123100,18538934,1035,1035,1035,1035,0
20240112,123000,18538934,1035,1035,1035,1035,0
20240112,122900,18538934,1035,1035,1035,1035,0
20240112,122800,18538934,1035,1035,1035,1035,0
20240112,122700,18538934,1035,1035,1035,1035,80
20240112,122600,18456134,1035,1035,1035,1035,0
20240112,122500,18456134,1035,1035,1035,1035,1
20240112,122400,18455099,1038,1038,1038,1038,0
20240112,122300,18455099,1038,1038,1038,1038,0
20240112,122200,18455099,1038,1038,1038,1038,20
20240112,122100,18434339,1039,1039,1039,1039,0
20240112,122000,18434339,1039,1039,1039,1039,5
20240112,121900,18429144,1039,1039,1039,1039,4
20240112,121800,18424988,1039,1039,1039,1039,3
20240112,121700,18421871,1039,1038,1039,1038,3241
20240112,121600,15055472,1039,1039,1039,1039,0
20240112,121500,15055472,1039,1039,1039,1039,0
20240112,121400,15055472,1039,1039,1039,1039,0
20240112,121300,15055472,1039,1039,1039,1039,0
20240112,121200,15055472,1039,1039,1039,1039,0
20240112,121100,15055472,1039,1039,1039,1039,0
20240112,121000,15055472,1039,1039,1039,1039,0
20240112,120900,15055472,1039,1039,1039,1039,0
20240112,120800,15055472,1039,1039,1039,1039,2204
20240112,120700,12765516,1039,1037,1039,1037,41
20240112,120600,12722920,1036,1036,1036,1036,0
20240112,120500,12722920,1036,1036,1036,1036,0
20240112,120400,12722920,1036,1035,1036,1035,511
20240112,120300,12193701,1034,1034,1034,1034,158
20240112,120200,12030329,1034,1034,1034,1034,0
20240112,120100,12030329,1034,1034,1034,1034,0
20240112,120000,12030329,1034,1034,1034,1034,3
20240112,115900,12027227,1034,1034,1034,1034,0
20240112,115800,12027227,1034,1034,1034,1034,5
20240112,115700,12022057,1027,1027,1027,1027,0
20240112,115600,12022057,1027,1027,1027,1027,0
20240112,115500,12022057,1027,1027,1027,1027,0
20240112,115400,12022057,1027,1027,1027,1027,0
20240112,115300,12022057,1027,1027,1027,1027,0
20240112,115200,12022057,1027,1027,1027,1027,0
20240112,115100,12022057,1027,1027,1027,1027,0
20240112,115000,12022057,1027,1027,1027,1027,0
20240112,114900,12022057,1027,1027,1027,1027,0
20240112,114800,12022057,1027,1027,1027,1027,0
20240112,114700,12022057,1027,1027,1027,1027,0
20240112,114600,12022057,1027,1027,1027,1027,0
20240112,114500,12022057,1027,1027,1027,1027,0
20240112,114400,12022057,1027,1027,1027,1027,0
20240112,114300,12022057,1027,1027,1027,1027,0
20240112,114200,12022057,1027,1027,1027,1027,0
20240112,114100,12022057,1027,1027,1027,1027,0
20240112,114000,12022057,1027,1027,1027,1027,0
20240112,113900,12022057,1027,1027,1027,1027,0
20240112,113800,12022057,1027,1027,1027,1027,0
20240112,113700,12022057,1027,1027,1027,1027,0
20240112,113600,12022057,1027,1027,1027,1027,0
20240112,113500,12022057,1027,1027,1027,1027,0
20240112,113400,12022057,1027,1027,1027,1027,0
20240112,113300,12022057,1027,1027,1027,1027,0
20240112,113200,12022057,1027,1027,1027,1027,0
20240112,113100,12022057,1027,1027,1027,1027,416
20240112,113000,11594825,1027,1027,1027,1027,0
20240112,112900,11594825,1027,1027,1027,1027,0
20240112,112800,11594825,1027,1027,1027,1027,33
20240112,112700,11560934,1027,1027,1027,1027,0
20240112,112600,11560934,1027,1027,1027,1027,0
20240112,112500,11560934,1027,1027,1027,1027,0
20240112,112400,11560934,1027,1027,1027,1027,0
20240112,112300,11560934,1027,1027,1027,1027,0
20240112,112200,11560934,1027,1027,1027,1027,0
20240112,112100,11560934,1027,1027,1027,1027,0
20240112,112000,11560934,1027,1027,1027,1027,0
20240112,111900,11560934,1027,1027,1027,1027,0
20240112,111800,11560934,1027,1027,1027,1027,0
20240112,111700,11560934,1027,1027,1027,1027,0
20240112,111600,11560934,1027,1027,1027,1027,0
20240112,111500,11560934,1027,1027,1027,1027,0
20240112,111400,11560934,1027,1027,1027,1027,0
20240112,111300,11560934,1027,1027,1027,1027,1
20240112,111200,11559907,1027,1027,1027,1027,0
20240112,111100,11559907,1027,1027,1027,1027,0
20240112,111000,11559907,1027,1027,1027,1027,0
20240112,110900,11559907,1027,1027,1027,1027,0
20240112,110800,11559907,1027,1027,1027,1027,0
20240112,110700,11559907,1027,1027,1027,1027,0
20240112,110600,11559907,1027,1027,1027,1027,0
20240112,110500,11559907,1027,1027,1027,1027,0
20240112,110400,11559907,1027,1027,1027,1027,0
20240112,110300,11559907,1027,1027,1027,1027,0
20240112,110200,11559907,1027,1027,1027,1027,0
20240112,110100,11559907,1027,1027,1027,1027,0
20240112,110000,11559907,1027,1027,1027,1027,425
20240112,105900,11123432,1027,1027,1027,1027,2
20240112,105800,11121378,1027,1027,1027,1027,73
20240112,105700,11046407,1027,1027,1027,1027,0
20240112,105600,11046407,1027,1027,1027,1027,0
20240112,105500,11046407,1027,1027,1027,1027,0
20240112,105400,11046407,1027,1027,1027,1027,0
20240112,105300,11046407,1027,1027,1027,1027,0
20240112,105200,11046407,1027,1027,1027,1027,0
20240112,105100,11046407,1027,1027,1027,1027,0
20240112,105000,11046407,1027,1027,1027,1027,0
20240112,104900,11046407,1027,1027,1027,1027,233
20240112,104800,10807116,1027,1027,1027,1027,0
20240112,104700,10807116,1027,1027,1027,1027,0
20240112,104600,10807116,1027,1027,1027,1027,0
20240112,104500,10807116,1027,1028,1028,1027,267
20240112,104400,10532906,1035,1035,1035,1035,0
20240112,104300,10532906,1035,1035,1035,1035,0
20240112,104200,10532906,1035,1035,1035,1035,0
20240112,104100,10532906,1035,1035,1035,1035,0
20240112,104000,10532906,1035,1035,1035,1035,0
20240112,103900,10532906,1035,1035,1035,1035,0
20240112,103800,10532906,1035,1035,1035,1035,0
20240112,103700,10532906,1035,1035,1035,1035,0
20240112,103600,10532906,1035,1035,1035,1035,0
20240112,103500,10532906,1035,1035,1035,1035,0
20240112,103400,10532906,1035,1035,1035,1035,0
20240112,103300,10532906,1035,1035,1035,1035,0
20240112,103200,10532906,1035,1035,1035,1035,0
20240112,103100,10532906,1035,1034,1035,1034,5
20240112,103000,10527735,1034,1034,1034,1034,1
20240112,102900,10526701,1027,1027,1027,1027,0
20240112,102800,10526701,1027,1027,1027,1027,0
20240112,102700,10526701,1027,1027,1027,1027,0
20240112,102600,10526701,1027,1027,1027,1027,0
20240112,102500,10526701,1027,1027,1027,1027,0
20240112,102400,10526701,1027,1027,1027,1027,0
20240112,102300,10526701,1027,1027,1027,1027,0
20240112,102200,10526701,1027,1027,1027,1027,0
20240112,102100,10526701,1027,1027,1027,1027,0
20240112,102000,10526701,1027,1027,1027,1027,0
20240112,101900,10526701,1027,1027,1027,1027,502
20240112,101800,10011147,1034,1034,1034,1034,0
20240112,101700,10011147,1034,1034,1034,1034,0
20240112,101600,10011147,1034,1034,1034,1034,0
20240112,101500,10011147,1034,1034,1034,1034,0
20240112,101400,10011147,1034,1034,1034,1034,0
20240112,101300,10011147,1034,1034,1034,1034,0
20240112,101200,10011147,1034,1034,1034,1034,0
20240112,101100,10011147,1034,1034,1034,1034,0
20240112,101000,10011147,1034,1034,1034,1034,0
20240112,100900,10011147,1034,1034,1034,1034,1
20240112,100800,10010113,1027,1027,1027,1027,0
20240112,100700,10010113,1027,1027,1027,1027,0
20240112,100600,10010113,1027,1027,1027,1027,0
20240112,100500,10010113,1027,1027,1027,1027,0
20240112,100400,10010113,1027,1027,1027,1027,0
20240112,100300,10010113,1027,1027,1027,1027,0
20240112,100200,10010113,1027,1027,1027,1027,397
20240112,100100,9602394,1027,1027,1027,1027,0
20240112,100000,9602394,1027,1027,1027,1027,3
20240112,095900,9599313,1034,1034,1034,1034,1
20240112,095800,9598279,1026,1026,1026,1026,0
20240112,095700,9598279,1026,1026,1026,1026,0
20240112,095600,9598279,1026,1026,1026,1026,0
20240112,095500,9598279,1026,1026,1026,1026,0
20240112,095400,9598279,1026,1026,1026,1026,0
20240112,095300,9598279,1026,1026,1026,1026,0
20240112,095200,9598279,1026,1026,1026,1026,0
20240112,095100,9598279,1026,1026,1026,1026,0
20240112,095000,9598279,1026,1026,1026,1026,0
20240112,094900,9598279,1026,1026,1026,1026,0
20240112,094800,9598279,1026,1026,1026,1026,0
20240112,094700,9598279,1026,1026,1026,1026,0
20240112,094600,9598279,1026,1026,1026,1026,0
20240112,094500,9598279,1026,1026,1026,1026,0
20240112,094400,9598279,1026,1026,1026,1026,0
20240112,094300,9598279,1026,1026,1026,1026,0
20240112,094200,9598279,1026,1026,1026,1026,0
20240112,094100,9598279,1026,1026,1026,1026,0
20240112,094000,9598279,1026,1026,1026,1026,0
20240112,093900,9598279,1026,1035,1035,1026,21
20240112,093800,9576627,1030,1030,1030,1030,0
20240112,093700,9576627,1030,1030,1030,1030,0
20240112,093600,9576627,1030,1030,1030,1030,68
20240112,093500,9506587,1030,1030,1030,1030,0
20240112,093400,9506587,1030,1030,1030,1030,64
20240112,093300,9440667,1026,1026,1026,1026,134
20240112,093200,9303183,1026,1027,1027,1026,41
20240112,093100,9261077,1027,1027,1027,1027,0
20240112,093000,9261077,1027,1029,1029,1027,1983
20240112,092900,7222524,1036,1036,1036,1036,0
20240112,092800,7222524,1036,1036,1036,1036,0
20240112,092700,7222524,1036,1036,1036,1036,0
20240112,092600,7222524,1036,1036,1036,1036,0
20240112,092500,7222524,1036,1036,1036,1036,0
20240112,092400,7222524,1036,1036,1036,1036,0
20240112,092300,7222524,1036,1036,1036,1036,0
20240112,092200,7222524,1036,1036,1036,1036,0
20240112,092100,7222524,1036,1036,1036,1036,1
20240112,092000,7221488,1035,1036,1036,1035,175
20240112,091900,7040298,1036,1036,1036,1036,0
20240112,091800,7040298,1036,1036,1036,1036,0
20240112,091700,7040298,1036,1036,1036,1036,0
20240112,091600,7040298,1036,1037,1037,1036,400
20240112,091500,6625833,1036,1036,1036,1036,0
20240112,091400,6625833,1036,1036,1036,1036,0
20240112,091300,6625833,1036,1036,1036,1036,105
20240112,091200,6517053,1036,1036,1036,1036,0
20240112,091100,6517053,1036,1039,1039,1036,2034
20240112,091000,4409816,1038,1038,1038,1038,667
20240112,090900,3717470,1038,1038,1038,1038,977
20240112,090800,2703344,1039,1039,1039,1039,0
20240112,090700,2703344,1039,1039,1039,1039,162
20240112,090600,2535026,1039,1039,1039,1039,0
20240112,090500,2535026,1039,1037,1039,1036,2081
20240112,090400,378540,1040,1040,1040,1040,0
20240112,090300,378540,1040,1040,1040,1040,0
20240112,090200,378540,1040,1040,1040,1040,10
20240112,090100,368140,1040,1037,1040,1037,49
20240112,090000,317322,1037,1037,1037,1037,306