KissMeData/084870/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,195800,31119219,1743,1743,1743,1743,978
20240108,195700,31119219,1743,1743,1743,1743,0
20240108,195600,31119219,1743,1743,1743,1743,0
20240108,195500,31119219,1743,1743,1743,1743,0
20240108,195400,31119219,1743,1743,1743,1743,0
20240108,195300,31119219,1743,1743,1743,1743,0
20240108,195200,31119219,1743,1743,1743,1743,0
20240108,195100,31119219,1743,1743,1743,1743,0
20240108,195000,31119219,1743,1743,1743,1743,0
20240108,194900,31119219,1743,1743,1743,1743,0
20240108,194800,31119219,1743,1743,1743,1743,0
20240108,194700,31119219,1743,1743,1743,1743,0
20240108,194600,31119219,1743,1743,1743,1743,0
20240108,194500,31119219,1743,1743,1743,1743,0
20240108,194400,31119219,1743,1743,1743,1743,0
20240108,194300,31119219,1743,1743,1743,1743,0
20240108,194200,31119219,1743,1743,1743,1743,0
20240108,194100,31119219,1743,1743,1743,1743,0
20240108,194000,31119219,1743,1743,1743,1743,0
20240108,193900,31119219,1743,1743,1743,1743,0
20240108,193800,31119219,1743,1743,1743,1743,0
20240108,193700,31119219,1743,1743,1743,1743,0
20240108,193600,31119219,1743,1743,1743,1743,0
20240108,193500,31119219,1743,1743,1743,1743,0
20240108,193400,31119219,1743,1743,1743,1743,0
20240108,193300,31119219,1743,1743,1743,1743,0
20240108,193200,31119219,1743,1743,1743,1743,0
20240108,193100,31119219,1743,1743,1743,1743,0
20240108,193000,31119219,1743,1743,1743,1743,0
20240108,192900,31119219,1743,1743,1743,1743,0
20240108,192800,31119219,1743,1743,1743,1743,978
20240108,192700,31119219,1743,1743,1743,1743,0
20240108,192600,31119219,1743,1743,1743,1743,0
20240108,192500,31119219,1743,1743,1743,1743,0
20240108,192400,31119219,1743,1743,1743,1743,0
20240108,192300,31119219,1743,1743,1743,1743,0
20240108,192200,31119219,1743,1743,1743,1743,0
20240108,192100,31119219,1743,1743,1743,1743,0
20240108,192000,31119219,1743,1743,1743,1743,0
20240108,191900,31119219,1743,1743,1743,1743,0
20240108,191800,31119219,1743,1743,1743,1743,0
20240108,191700,31119219,1743,1743,1743,1743,0
20240108,191600,31119219,1743,1743,1743,1743,0
20240108,191500,31119219,1743,1743,1743,1743,0
20240108,191400,31119219,1743,1743,1743,1743,0
20240108,191300,31119219,1743,1743,1743,1743,0
20240108,191200,31119219,1743,1743,1743,1743,0
20240108,191100,31119219,1743,1743,1743,1743,0
20240108,191000,31119219,1743,1743,1743,1743,0
20240108,190900,31119219,1743,1743,1743,1743,0
20240108,190800,31119219,1743,1743,1743,1743,0
20240108,190700,31119219,1743,1743,1743,1743,0
20240108,190600,31119219,1743,1743,1743,1743,0
20240108,190500,31119219,1743,1743,1743,1743,0
20240108,190400,31119219,1743,1743,1743,1743,0
20240108,190300,31119219,1743,1743,1743,1743,0
20240108,190200,31119219,1743,1743,1743,1743,0
20240108,190100,31119219,1743,1743,1743,1743,0
20240108,190000,31119219,1743,1743,1743,1743,0
20240108,185900,31119219,1743,1743,1743,1743,0
20240108,185800,31119219,1743,1743,1743,1743,978
20240108,185700,31119219,1743,1743,1743,1743,0
20240108,185600,31119219,1743,1743,1743,1743,0
20240108,185500,31119219,1743,1743,1743,1743,0
20240108,185400,31119219,1743,1743,1743,1743,0
20240108,185300,31119219,1743,1743,1743,1743,0
20240108,185200,31119219,1743,1743,1743,1743,0
20240108,185100,31119219,1743,1743,1743,1743,0
20240108,185000,31119219,1743,1743,1743,1743,0
20240108,184900,31119219,1743,1743,1743,1743,0
20240108,184800,31119219,1743,1743,1743,1743,0
20240108,184700,31119219,1743,1743,1743,1743,0
20240108,184600,31119219,1743,1743,1743,1743,0
20240108,184500,31119219,1743,1743,1743,1743,0
20240108,184400,31119219,1743,1743,1743,1743,0
20240108,184300,31119219,1743,1743,1743,1743,0
20240108,184200,31119219,1743,1743,1743,1743,0
20240108,184100,31119219,1743,1743,1743,1743,0
20240108,184000,31119219,1743,1743,1743,1743,0
20240108,183900,31119219,1743,1743,1743,1743,0
20240108,183800,31119219,1743,1743,1743,1743,0
20240108,183700,31119219,1743,1743,1743,1743,0
20240108,183600,31119219,1743,1743,1743,1743,0
20240108,183500,31119219,1743,1743,1743,1743,0
20240108,183400,31119219,1743,1743,1743,1743,0
20240108,183300,31119219,1743,1743,1743,1743,0
20240108,183200,31119219,1743,1743,1743,1743,0
20240108,183100,31119219,1743,1743,1743,1743,0
20240108,183000,31119219,1743,1743,1743,1743,0
20240108,182900,31119219,1743,1743,1743,1743,0
20240108,182800,31119219,1743,1743,1743,1743,978
20240108,182700,31119219,1743,1743,1743,1743,0
20240108,182600,31119219,1743,1743,1743,1743,0
20240108,182500,31119219,1743,1743,1743,1743,0
20240108,182400,31119219,1743,1743,1743,1743,0
20240108,182300,31119219,1743,1743,1743,1743,0
20240108,182200,31119219,1743,1743,1743,1743,0
20240108,182100,31119219,1743,1743,1743,1743,0
20240108,182000,31119219,1743,1743,1743,1743,0
20240108,181900,31119219,1743,1743,1743,1743,0
20240108,181800,31119219,1743,1743,1743,1743,0
20240108,181700,31119219,1743,1743,1743,1743,0
20240108,181600,31119219,1743,1743,1743,1743,0
20240108,181500,31119219,1743,1743,1743,1743,0
20240108,181400,31119219,1743,1743,1743,1743,0
20240108,181300,31119219,1743,1743,1743,1743,0
20240108,181200,31119219,1743,1743,1743,1743,0
20240108,181100,31119219,1743,1743,1743,1743,0
20240108,181000,31119219,1743,1743,1743,1743,0
20240108,180900,31119219,1743,1743,1743,1743,0
20240108,180800,31119219,1743,1743,1743,1743,0
20240108,180700,31119219,1743,1743,1743,1743,0
20240108,180600,31119219,1743,1743,1743,1743,0
20240108,180500,31119219,1743,1743,1743,1743,0
20240108,180400,31119219,1743,1743,1743,1743,0
20240108,180300,31119219,1743,1743,1743,1743,0
20240108,180200,31119219,1743,1743,1743,1743,0
20240108,180100,31119219,1743,1743,1743,1743,0
20240108,180000,31119219,1743,1743,1743,1743,0
20240108,175900,31119219,1743,1743,1743,1743,0
20240108,175800,31119219,1743,1743,1743,1743,978
20240108,175700,31119219,1743,1743,1743,1743,0
20240108,175600,31119219,1743,1743,1743,1743,0
20240108,175500,31119219,1743,1743,1743,1743,0
20240108,175400,31119219,1743,1743,1743,1743,0
20240108,175300,31119219,1743,1743,1743,1743,0
20240108,175200,31119219,1743,1743,1743,1743,0
20240108,175100,31119219,1743,1743,1743,1743,0
20240108,175000,31119219,1743,1743,1743,1743,0
20240108,174900,31119219,1743,1743,1743,1743,0
20240108,174800,31119219,1743,1743,1743,1743,0
20240108,174700,31119219,1743,1743,1743,1743,0
20240108,174600,31119219,1743,1743,1743,1743,0
20240108,174500,31119219,1743,1743,1743,1743,0
20240108,174400,31119219,1743,1743,1743,1743,0
20240108,174300,31119219,1743,1743,1743,1743,0
20240108,174200,31119219,1743,1743,1743,1743,0
20240108,174100,31119219,1743,1743,1743,1743,0
20240108,174000,31119219,1743,1743,1743,1743,0
20240108,173900,31119219,1743,1743,1743,1743,0
20240108,173800,31119219,1743,1743,1743,1743,0
20240108,173700,31119219,1743,1743,1743,1743,0
20240108,173600,31119219,1743,1743,1743,1743,0
20240108,173500,31119219,1743,1743,1743,1743,0
20240108,173400,31119219,1743,1743,1743,1743,0
20240108,173300,31119219,1743,1743,1743,1743,0
20240108,173200,31119219,1743,1743,1743,1743,0
20240108,173100,31119219,1743,1743,1743,1743,0
20240108,173000,31119219,1743,1743,1743,1743,0
20240108,172900,31119219,1743,1743,1743,1743,0
20240108,172800,31119219,1743,1743,1743,1743,978
20240108,172700,31119219,1743,1743,1743,1743,0
20240108,172600,31119219,1743,1743,1743,1743,0
20240108,172500,31119219,1743,1743,1743,1743,0
20240108,172400,31119219,1743,1743,1743,1743,0
20240108,172300,31119219,1743,1743,1743,1743,0
20240108,172200,31119219,1743,1743,1743,1743,0
20240108,172100,31119219,1743,1743,1743,1743,0
20240108,172000,31119219,1743,1743,1743,1743,0
20240108,171900,31119219,1743,1743,1743,1743,0
20240108,171800,31119219,1743,1743,1743,1743,0
20240108,171700,31119219,1743,1743,1743,1743,0
20240108,171600,31119219,1743,1743,1743,1743,0
20240108,171500,31119219,1743,1743,1743,1743,0
20240108,171400,31119219,1743,1743,1743,1743,0
20240108,171300,31119219,1743,1743,1743,1743,0
20240108,171200,31119219,1743,1743,1743,1743,0
20240108,171100,31119219,1743,1743,1743,1743,0
20240108,171000,31119219,1743,1743,1743,1743,0
20240108,170900,31119219,1743,1743,1743,1743,0
20240108,170800,31119219,1743,1743,1743,1743,0
20240108,170700,31119219,1743,1743,1743,1743,0
20240108,170600,31119219,1743,1743,1743,1743,0
20240108,170500,31119219,1743,1743,1743,1743,0
20240108,170400,31119219,1743,1743,1743,1743,0
20240108,170300,31119219,1743,1743,1743,1743,0
20240108,170200,31119219,1743,1743,1743,1743,0
20240108,170100,31119219,1743,1743,1743,1743,0
20240108,170000,31119219,1743,1743,1743,1743,0
20240108,165900,31119219,1743,1743,1743,1743,0
20240108,165800,31119219,1743,1743,1743,1743,978
20240108,165700,31119219,1743,1743,1743,1743,0
20240108,165600,31119219,1743,1743,1743,1743,0
20240108,165500,31119219,1743,1743,1743,1743,0
20240108,165400,31119219,1743,1743,1743,1743,0
20240108,165300,31119219,1743,1743,1743,1743,0
20240108,165200,31119219,1743,1743,1743,1743,0
20240108,165100,31119219,1743,1743,1743,1743,0
20240108,165000,31119219,1743,1743,1743,1743,0
20240108,164900,31119219,1743,1743,1743,1743,0
20240108,164800,31119219,1743,1743,1743,1743,0
20240108,164700,31119219,1743,1743,1743,1743,0
20240108,164600,31119219,1743,1743,1743,1743,0
20240108,164500,31119219,1743,1743,1743,1743,0
20240108,164400,31119219,1743,1743,1743,1743,0
20240108,164300,31119219,1743,1743,1743,1743,0
20240108,164200,31119219,1743,1743,1743,1743,0
20240108,164100,31119219,1743,1743,1743,1743,0
20240108,164000,31119219,1743,1743,1743,1743,0
20240108,163900,31119219,1743,1743,1743,1743,0
20240108,163800,31119219,1743,1743,1743,1743,0
20240108,163700,31119219,1743,1743,1743,1743,0
20240108,163600,31119219,1743,1743,1743,1743,0
20240108,163500,31119219,1743,1743,1743,1743,0
20240108,163400,31119219,1743,1743,1743,1743,0
20240108,163300,31119219,1743,1743,1743,1743,0
20240108,163200,31119219,1743,1743,1743,1743,0
20240108,163100,31119219,1743,1743,1743,1743,0
20240108,163000,31119219,1743,1743,1743,1743,0
20240108,162900,31119219,1743,1743,1743,1743,0
20240108,162800,31119219,1743,1743,1743,1743,978
20240108,162700,31119219,1743,1743,1743,1743,0
20240108,162600,31119219,1743,1743,1743,1743,0
20240108,162500,31119219,1743,1743,1743,1743,0
20240108,162400,31119219,1743,1743,1743,1743,0
20240108,162300,31119219,1743,1743,1743,1743,0
20240108,162200,31119219,1743,1743,1743,1743,0
20240108,162100,31119219,1743,1743,1743,1743,0
20240108,162000,31119219,1743,1743,1743,1743,0
20240108,161900,31119219,1743,1743,1743,1743,0
20240108,161800,31119219,1743,1743,1743,1743,0
20240108,161700,31119219,1743,1743,1743,1743,0
20240108,161600,31119219,1743,1743,1743,1743,0
20240108,161500,31119219,1743,1743,1743,1743,0
20240108,161400,31119219,1743,1743,1743,1743,0
20240108,161300,31119219,1743,1743,1743,1743,0
20240108,161200,31119219,1743,1743,1743,1743,0
20240108,161100,31119219,1743,1743,1743,1743,0
20240108,161000,31119219,1743,1743,1743,1743,0
20240108,160900,31119219,1743,1743,1743,1743,0
20240108,160800,31119219,1743,1743,1743,1743,0
20240108,160700,31119219,1743,1743,1743,1743,0
20240108,160600,31119219,1743,1743,1743,1743,0
20240108,160500,31119219,1743,1743,1743,1743,0
20240108,160400,31119219,1743,1743,1743,1743,0
20240108,160300,31119219,1743,1743,1743,1743,0
20240108,160200,31119219,1743,1743,1743,1743,0
20240108,160100,31119219,1743,1743,1743,1743,0
20240108,160000,31119219,1743,1743,1743,1743,0
20240108,155900,31119219,1743,1743,1743,1743,0
20240108,155800,31119219,1743,1743,1743,1743,978
20240108,155700,31119219,1743,1743,1743,1743,0
20240108,155600,31119219,1743,1743,1743,1743,0
20240108,155500,31119219,1743,1743,1743,1743,0
20240108,155400,31119219,1743,1743,1743,1743,0
20240108,155300,31119219,1743,1743,1743,1743,0
20240108,155200,31119219,1743,1743,1743,1743,0
20240108,155100,31119219,1743,1743,1743,1743,0
20240108,155000,31119219,1743,1743,1743,1743,0
20240108,154900,31119219,1743,1743,1743,1743,0
20240108,154800,31119219,1743,1743,1743,1743,0
20240108,154700,31119219,1743,1743,1743,1743,0
20240108,154600,31119219,1743,1743,1743,1743,0
20240108,154500,31119219,1743,1743,1743,1743,0
20240108,154400,31119219,1743,1743,1743,1743,0
20240108,154300,31119219,1743,1743,1743,1743,0
20240108,154200,31119219,1743,1743,1743,1743,0
20240108,154100,31119219,1743,1743,1743,1743,0
20240108,154000,31119219,1743,1743,1743,1743,0
20240108,153900,31119219,1743,1743,1743,1743,0
20240108,153800,31119219,1743,1743,1743,1743,0
20240108,153700,31119219,1743,1743,1743,1743,0
20240108,153600,31119219,1743,1743,1743,1743,0
20240108,153500,31119219,1743,1743,1743,1743,0
20240108,153400,31119219,1743,1743,1743,1743,0
20240108,153300,31119219,1743,1743,1743,1743,0
20240108,153200,31119219,1743,1743,1743,1743,0
20240108,153100,31119219,1743,1743,1743,1743,0
20240108,153000,31119219,1743,1743,1743,1743,978
20240108,152900,29414565,1753,1753,1753,1753,0
20240108,152800,29414565,1753,1753,1753,1753,0
20240108,152700,29414565,1753,1753,1753,1753,0
20240108,152600,29414565,1753,1753,1753,1753,0
20240108,152500,29414565,1753,1753,1753,1753,0
20240108,152400,29414565,1753,1753,1753,1753,0
20240108,152300,29414565,1753,1753,1753,1753,0
20240108,152200,29414565,1753,1753,1753,1753,0
20240108,152100,29414565,1753,1753,1753,1753,0
20240108,152000,29414565,1753,1753,1753,1753,0
20240108,151900,29414565,1753,1753,1753,1753,0
20240108,151800,29414565,1753,1753,1753,1753,0
20240108,151700,29414565,1753,1753,1753,1753,0
20240108,151600,29414565,1753,1755,1755,1744,17
20240108,151500,29384866,1754,1750,1754,1750,11
20240108,151400,29365612,1744,1744,1744,1744,176
20240108,151300,29058668,1751,1751,1751,1751,0
20240108,151200,29058668,1751,1751,1751,1751,14
20240108,151100,29034154,1744,1744,1744,1744,0
20240108,151000,29034154,1744,1744,1744,1744,0
20240108,150900,29034154,1744,1744,1744,1744,0
20240108,150800,29034154,1744,1744,1744,1744,0
20240108,150700,29034154,1744,1744,1744,1744,1
20240108,150600,29032410,1758,1758,1758,1758,0
20240108,150500,29032410,1758,1758,1758,1758,0
20240108,150400,29032410,1758,1758,1758,1758,0
20240108,150300,29032410,1758,1758,1758,1758,0
20240108,150200,29032410,1758,1758,1758,1758,0
20240108,150100,29032410,1758,1758,1758,1758,0
20240108,150000,29032410,1758,1758,1758,1758,0
20240108,145900,29032410,1758,1758,1758,1758,0
20240108,145800,29032410,1758,1752,1758,1752,227
20240108,145700,28634454,1758,1758,1758,1758,0
20240108,145600,28634454,1758,1758,1758,1758,0
20240108,145500,28634454,1758,1758,1758,1758,0
20240108,145400,28634454,1758,1758,1758,1758,0
20240108,145300,28634454,1758,1758,1758,1758,0
20240108,145200,28634454,1758,1758,1758,1758,0
20240108,145100,28634454,1758,1758,1758,1758,0
20240108,145000,28634454,1758,1758,1758,1758,0
20240108,144900,28634454,1758,1758,1758,1758,0
20240108,144800,28634454,1758,1758,1758,1758,0
20240108,144700,28634454,1758,1758,1758,1758,1
20240108,144600,28632696,1744,1744,1744,1744,0
20240108,144500,28632696,1744,1744,1744,1744,0
20240108,144400,28632696,1744,1744,1744,1744,0
20240108,144300,28632696,1744,1744,1744,1744,0
20240108,144200,28632696,1744,1744,1744,1744,0
20240108,144100,28632696,1744,1744,1744,1744,0
20240108,144000,28632696,1744,1744,1744,1744,2
20240108,143900,28629208,1742,1742,1742,1742,0
20240108,143800,28629208,1742,1742,1742,1742,0
20240108,143700,28629208,1742,1742,1742,1742,0
20240108,143600,28629208,1742,1742,1742,1742,0
20240108,143500,28629208,1742,1742,1742,1742,0
20240108,143400,28629208,1742,1742,1742,1742,0
20240108,143300,28629208,1742,1742,1742,1742,0
20240108,143200,28629208,1742,1742,1742,1742,0
20240108,143100,28629208,1742,1742,1742,1742,0
20240108,143000,28629208,1742,1742,1742,1742,0
20240108,142900,28629208,1742,1742,1742,1742,280
20240108,142800,28141448,1758,1758,1758,1758,0
20240108,142700,28141448,1758,1758,1758,1758,0
20240108,142600,28141448,1758,1758,1758,1758,0
20240108,142500,28141448,1758,1758,1758,1758,0
20240108,142400,28141448,1758,1758,1758,1758,0
20240108,142300,28141448,1758,1758,1758,1758,1
20240108,142200,28139690,1742,1742,1742,1742,0
20240108,142100,28139690,1742,1742,1742,1742,0
20240108,142000,28139690,1742,1742,1742,1742,0
20240108,141900,28139690,1742,1742,1742,1742,1
20240108,141800,28137948,1742,1742,1742,1742,0
20240108,141700,28137948,1742,1742,1742,1742,0
20240108,141600,28137948,1742,1742,1742,1742,0
20240108,141500,28137948,1742,1742,1742,1742,0
20240108,141400,28137948,1742,1743,1743,1742,501
20240108,141300,27264881,1743,1743,1743,1743,0
20240108,141200,27264881,1743,1743,1743,1743,0
20240108,141100,27264881,1743,1743,1743,1743,0
20240108,141000,27264881,1743,1743,1743,1743,1
20240108,140900,27263138,1742,1742,1742,1742,0
20240108,140800,27263138,1742,1742,1742,1742,0
20240108,140700,27263138,1742,1742,1742,1742,0
20240108,140600,27263138,1742,1742,1742,1742,0
20240108,140500,27263138,1742,1742,1742,1742,0
20240108,140400,27263138,1742,1742,1742,1742,0
20240108,140300,27263138,1742,1750,1750,1742,374
20240108,140200,26610820,1759,1759,1759,1759,0
20240108,140100,26610820,1759,1759,1759,1759,0
20240108,140000,26610820,1759,1759,1759,1759,0
20240108,135900,26610820,1759,1759,1759,1759,1
20240108,135800,26609061,1760,1760,1760,1760,166
20240108,135700,26316901,1760,1760,1760,1760,0
20240108,135600,26316901,1760,1760,1760,1760,0
20240108,135500,26316901,1760,1760,1760,1760,0
20240108,135400,26316901,1760,1760,1760,1760,1
20240108,135300,26315141,1750,1750,1750,1750,0
20240108,135200,26315141,1750,1750,1750,1750,0
20240108,135100,26315141,1750,1750,1750,1750,0
20240108,135000,26315141,1750,1750,1750,1750,0
20240108,134900,26315141,1750,1750,1750,1750,0
20240108,134800,26315141,1750,1750,1750,1750,0
20240108,134700,26315141,1750,1750,1750,1750,1
20240108,134600,26313391,1760,1760,1760,1760,0
20240108,134500,26313391,1760,1760,1760,1760,0
20240108,134400,26313391,1760,1760,1760,1760,0
20240108,134300,26313391,1760,1760,1760,1760,1
20240108,134200,26311631,1760,1760,1760,1760,0
20240108,134100,26311631,1760,1760,1760,1760,0
20240108,134000,26311631,1760,1760,1760,1760,0
20240108,133900,26311631,1760,1760,1760,1760,0
20240108,133800,26311631,1760,1760,1760,1760,0
20240108,133700,26311631,1760,1760,1760,1760,0
20240108,133600,26311631,1760,1760,1760,1760,0
20240108,133500,26311631,1760,1760,1760,1760,1
20240108,133400,26309871,1750,1750,1750,1750,1
20240108,133300,26308121,1750,1750,1750,1750,0
20240108,133200,26308121,1750,1750,1750,1750,0
20240108,133100,26308121,1750,1750,1750,1750,0
20240108,133000,26308121,1750,1750,1750,1750,0
20240108,132900,26308121,1750,1750,1750,1750,1
20240108,132800,26306371,1749,1749,1749,1749,0
20240108,132700,26306371,1749,1749,1749,1749,0
20240108,132600,26306371,1749,1749,1749,1749,0
20240108,132500,26306371,1749,1749,1749,1749,0
20240108,132400,26306371,1749,1750,1750,1749,22
20240108,132300,26267891,1762,1762,1762,1762,0
20240108,132200,26267891,1762,1762,1762,1762,0
20240108,132100,26267891,1762,1762,1762,1762,0
20240108,132000,26267891,1762,1762,1762,1762,0
20240108,131900,26267891,1762,1762,1762,1762,0
20240108,131800,26267891,1762,1762,1762,1762,0
20240108,131700,26267891,1762,1762,1762,1762,0
20240108,131600,26267891,1762,1762,1762,1762,0
20240108,131500,26267891,1762,1762,1762,1762,0
20240108,131400,26267891,1762,1762,1762,1762,0
20240108,131300,26267891,1762,1762,1762,1762,0
20240108,131200,26267891,1762,1762,1762,1762,0
20240108,131100,26267891,1762,1762,1762,1762,1
20240108,131000,26266129,1750,1750,1750,1750,1
20240108,130900,26264379,1750,1750,1750,1750,0
20240108,130800,26264379,1750,1750,1750,1750,0
20240108,130700,26264379,1750,1750,1750,1750,0
20240108,130600,26264379,1750,1750,1750,1750,0
20240108,130500,26264379,1750,1750,1750,1750,0
20240108,130400,26264379,1750,1750,1750,1750,1
20240108,130300,26262629,1750,1750,1750,1750,0
20240108,130200,26262629,1750,1750,1750,1750,0
20240108,130100,26262629,1750,1750,1750,1750,1
20240108,130000,26260879,1770,1770,1770,1770,0
20240108,125900,26260879,1770,1768,1770,1768,267
20240108,125800,25788310,1768,1759,1768,1759,3195
20240108,125700,20143179,1759,1755,1759,1755,90
20240108,125600,19985034,1757,1757,1757,1757,403
20240108,125500,19276963,1757,1743,1757,1743,3091
20240108,125400,13864172,1741,1741,1741,1741,0
20240108,125300,13864172,1741,1741,1741,1741,0
20240108,125200,13864172,1741,1741,1741,1741,0
20240108,125100,13864172,1741,1741,1741,1741,0
20240108,125000,13864172,1741,1741,1741,1741,1
20240108,124900,13862431,1745,1745,1745,1745,0
20240108,124800,13862431,1745,1745,1745,1745,0
20240108,124700,13862431,1745,1745,1745,1745,1
20240108,124600,13860686,1740,1741,1741,1740,2
20240108,124500,13857205,1742,1741,1742,1741,2
20240108,124400,13853722,1745,1745,1745,1745,1
20240108,124300,13851977,1747,1747,1747,1747,0
20240108,124200,13851977,1747,1747,1747,1747,0
20240108,124100,13851977,1747,1747,1747,1747,0
20240108,124000,13851977,1747,1747,1747,1747,0
20240108,123900,13851977,1747,1747,1747,1747,1
20240108,123800,13850230,1739,1739,1739,1739,0
20240108,123700,13850230,1739,1739,1739,1739,0
20240108,123600,13850230,1739,1739,1739,1739,0
20240108,123500,13850230,1739,1739,1739,1739,0
20240108,123400,13850230,1739,1739,1739,1739,0
20240108,123300,13850230,1739,1739,1739,1739,0
20240108,123200,13850230,1739,1740,1740,1739,20
20240108,123100,13815439,1749,1749,1749,1749,0
20240108,123000,13815439,1749,1749,1749,1749,0
20240108,122900,13815439,1749,1749,1749,1749,0
20240108,122800,13815439,1749,1749,1749,1749,0
20240108,122700,13815439,1749,1749,1749,1749,0
20240108,122600,13815439,1749,1749,1749,1749,0
20240108,122500,13815439,1749,1749,1749,1749,0
20240108,122400,13815439,1749,1749,1749,1749,0
20240108,122300,13815439,1749,1749,1749,1749,1
20240108,122200,13813690,1749,1749,1749,1749,0
20240108,122100,13813690,1749,1749,1749,1749,0
20240108,122000,13813690,1749,1749,1749,1749,0
20240108,121900,13813690,1749,1749,1749,1749,0
20240108,121800,13813690,1749,1749,1749,1749,0
20240108,121700,13813690,1749,1749,1749,1749,1
20240108,121600,13811941,1740,1740,1740,1740,0
20240108,121500,13811941,1740,1740,1740,1740,0
20240108,121400,13811941,1740,1740,1740,1740,0
20240108,121300,13811941,1740,1740,1740,1740,0
20240108,121200,13811941,1740,1740,1740,1740,0
20240108,121100,13811941,1740,1740,1740,1740,1
20240108,121000,13810201,1749,1749,1749,1749,0
20240108,120900,13810201,1749,1749,1749,1749,0
20240108,120800,13810201,1749,1749,1749,1749,0
20240108,120700,13810201,1749,1749,1749,1749,0
20240108,120600,13810201,1749,1749,1749,1749,0
20240108,120500,13810201,1749,1749,1749,1749,0
20240108,120400,13810201,1749,1749,1749,1749,0
20240108,120300,13810201,1749,1749,1749,1749,0
20240108,120200,13810201,1749,1749,1749,1749,0
20240108,120100,13810201,1749,1749,1749,1749,0
20240108,120000,13810201,1749,1749,1749,1749,0
20240108,115900,13810201,1749,1749,1749,1749,1
20240108,115800,13808452,1749,1749,1749,1749,0
20240108,115700,13808452,1749,1749,1749,1749,0
20240108,115600,13808452,1749,1749,1749,1749,0
20240108,115500,13808452,1749,1749,1749,1749,0
20240108,115400,13808452,1749,1749,1749,1749,0
20240108,115300,13808452,1749,1749,1749,1749,0
20240108,115200,13808452,1749,1749,1749,1749,0
20240108,115100,13808452,1749,1749,1749,1749,0
20240108,115000,13808452,1749,1749,1749,1749,115
20240108,114900,13607317,1750,1750,1750,1750,0
20240108,114800,13607317,1750,1750,1750,1750,47
20240108,114700,13525067,1750,1750,1750,1750,0
20240108,114600,13525067,1750,1750,1750,1750,0
20240108,114500,13525067,1750,1750,1750,1750,0
20240108,114400,13525067,1750,1750,1750,1750,0
20240108,114300,13525067,1750,1750,1750,1750,0
20240108,114200,13525067,1750,1750,1750,1750,0
20240108,114100,13525067,1750,1750,1750,1750,0
20240108,114000,13525067,1750,1750,1750,1750,0
20240108,113900,13525067,1750,1750,1750,1750,0
20240108,113800,13525067,1750,1750,1750,1750,0
20240108,113700,13525067,1750,1750,1750,1750,0
20240108,113600,13525067,1750,1750,1750,1750,0
20240108,113500,13525067,1750,1750,1750,1750,1
20240108,113400,13523317,1738,1738,1738,1738,1
20240108,113300,13521579,1747,1747,1747,1747,1
20240108,113200,13519832,1747,1747,1747,1747,0
20240108,113100,13519832,1747,1747,1747,1747,0
20240108,113000,13519832,1747,1747,1747,1747,0
20240108,112900,13519832,1747,1747,1747,1747,0
20240108,112800,13519832,1747,1747,1747,1747,0
20240108,112700,13519832,1747,1747,1747,1747,0
20240108,112600,13519832,1747,1747,1747,1747,0
20240108,112500,13519832,1747,1747,1747,1747,0
20240108,112400,13519832,1747,1747,1747,1747,0
20240108,112300,13519832,1747,1747,1747,1747,0
20240108,112200,13519832,1747,1747,1747,1747,0
20240108,112100,13519832,1747,1747,1747,1747,0
20240108,112000,13519832,1747,1747,1747,1747,0
20240108,111900,13519832,1747,1747,1747,1747,100
20240108,111800,13345132,1747,1747,1747,1747,0
20240108,111700,13345132,1747,1747,1747,1747,0
20240108,111600,13345132,1747,1747,1747,1747,0
20240108,111500,13345132,1747,1747,1747,1747,0
20240108,111400,13345132,1747,1747,1747,1747,0
20240108,111300,13345132,1747,1747,1747,1747,0
20240108,111200,13345132,1747,1747,1747,1747,0
20240108,111100,13345132,1747,1747,1747,1747,1
20240108,111000,13343385,1738,1738,1738,1738,0
20240108,110900,13343385,1738,1738,1738,1738,0
20240108,110800,13343385,1738,1738,1738,1738,0
20240108,110700,13343385,1738,1738,1738,1738,10
20240108,110600,13326005,1738,1739,1739,1738,10
20240108,110500,13308616,1739,1739,1739,1739,0
20240108,110400,13308616,1739,1739,1739,1739,0
20240108,110300,13308616,1739,1739,1739,1739,0
20240108,110200,13308616,1739,1739,1739,1739,0
20240108,110100,13308616,1739,1739,1739,1739,0
20240108,110000,13308616,1739,1739,1739,1739,0
20240108,105900,13308616,1739,1739,1739,1739,48
20240108,105800,13225144,1739,1739,1739,1739,0
20240108,105700,13225144,1739,1739,1739,1739,0
20240108,105600,13225144,1739,1739,1739,1739,0
20240108,105500,13225144,1739,1739,1739,1739,0
20240108,105400,13225144,1739,1739,1739,1739,427
20240108,105300,12482591,1739,1739,1739,1739,72
20240108,105200,12357383,1751,1751,1751,1751,0
20240108,105100,12357383,1751,1751,1751,1751,0
20240108,105000,12357383,1751,1751,1751,1751,0
20240108,104900,12357383,1751,1751,1751,1751,0
20240108,104800,12357383,1751,1751,1751,1751,1
20240108,104700,12355632,1739,1739,1739,1739,700
20240108,104600,11138332,1739,1739,1739,1739,0
20240108,104500,11138332,1739,1739,1739,1739,0
20240108,104400,11138332,1739,1739,1739,1739,1
20240108,104300,11136593,1739,1739,1739,1739,0
20240108,104200,11136593,1739,1739,1739,1739,0
20240108,104100,11136593,1739,1739,1739,1739,0
20240108,104000,11136593,1739,1739,1739,1739,1
20240108,103900,11134854,1739,1739,1739,1739,0
20240108,103800,11134854,1739,1739,1739,1739,0
20240108,103700,11134854,1739,1739,1739,1739,1
20240108,103600,11133115,1739,1739,1739,1739,0
20240108,103500,11133115,1739,1739,1739,1739,0
20240108,103400,11133115,1739,1739,1739,1739,0
20240108,103300,11133115,1739,1739,1739,1739,0
20240108,103200,11133115,1739,1739,1739,1739,0
20240108,103100,11133115,1739,1739,1739,1739,0
20240108,103000,11133115,1739,1739,1739,1739,1
20240108,102900,11131376,1739,1739,1739,1739,0
20240108,102800,11131376,1739,1739,1739,1739,0
20240108,102700,11131376,1739,1739,1739,1739,0
20240108,102600,11131376,1739,1739,1739,1739,0
20240108,102500,11131376,1739,1739,1739,1739,1
20240108,102400,11129637,1738,1738,1738,1738,0
20240108,102300,11129637,1738,1738,1738,1738,0
20240108,102200,11129637,1738,1738,1738,1738,0
20240108,102100,11129637,1738,1738,1738,1738,0
20240108,102000,11129637,1738,1738,1738,1738,55
20240108,101900,11034047,1738,1738,1738,1738,0
20240108,101800,11034047,1738,1738,1738,1738,0
20240108,101700,11034047,1738,1738,1738,1738,1
20240108,101600,11032309,1738,1738,1738,1738,0
20240108,101500,11032309,1738,1738,1738,1738,0
20240108,101400,11032309,1738,1738,1738,1738,2
20240108,101300,11028833,1739,1739,1739,1739,0
20240108,101200,11028833,1739,1739,1739,1739,0
20240108,101100,11028833,1739,1739,1739,1739,2
20240108,101000,11025355,1740,1740,1740,1740,0
20240108,100900,11025355,1740,1740,1740,1740,0
20240108,100800,11025355,1740,1740,1740,1740,0
20240108,100700,11025355,1740,1740,1740,1740,0
20240108,100600,11025355,1740,1740,1740,1740,0
20240108,100500,11025355,1740,1740,1740,1740,0
20240108,100400,11025355,1740,1740,1740,1740,0
20240108,100300,11025355,1740,1740,1740,1740,0
20240108,100200,11025355,1740,1740,1740,1740,0
20240108,100100,11025355,1740,1740,1740,1740,0
20240108,100000,11025355,1740,1740,1740,1740,0
20240108,095900,11025355,1740,1740,1740,1740,7
20240108,095800,11013175,1741,1741,1741,1741,0
20240108,095700,11013175,1741,1741,1741,1741,0
20240108,095600,11013175,1741,1741,1741,1741,0
20240108,095500,11013175,1741,1741,1741,1741,0
20240108,095400,11013175,1741,1741,1741,1741,1
20240108,095300,11011434,1754,1754,1754,1754,0
20240108,095200,11011434,1754,1754,1754,1754,0
20240108,095100,11011434,1754,1754,1754,1754,0
20240108,095000,11011434,1754,1754,1754,1754,0
20240108,094900,11011434,1754,1754,1754,1754,0
20240108,094800,11011434,1754,1754,1754,1754,0
20240108,094700,11011434,1754,1754,1754,1754,0
20240108,094600,11011434,1754,1754,1754,1754,2
20240108,094500,11007926,1754,1754,1754,1754,2
20240108,094400,11004418,1754,1754,1754,1754,0
20240108,094300,11004418,1754,1754,1754,1754,60
20240108,094200,10899178,1754,1754,1754,1754,0
20240108,094100,10899178,1754,1754,1754,1754,0
20240108,094000,10899178,1754,1754,1754,1754,0
20240108,093900,10899178,1754,1754,1754,1754,0
20240108,093800,10899178,1754,1754,1754,1754,110
20240108,093700,10706238,1766,1766,1766,1766,0
20240108,093600,10706238,1766,1766,1766,1766,0
20240108,093500,10706238,1766,1765,1766,1765,3
20240108,093400,10700942,1740,1740,1740,1740,1
20240108,093300,10699202,1733,1733,1733,1733,0
20240108,093200,10699202,1733,1763,1770,1733,1314
20240108,093100,8419477,1763,1763,1763,1763,10
20240108,093000,8401847,1770,1770,1770,1770,0
20240108,092900,8401847,1770,1770,1770,1770,0
20240108,092800,8401847,1770,1770,1770,1770,0
20240108,092700,8401847,1770,1770,1770,1770,0
20240108,092600,8401847,1770,1770,1770,1770,0
20240108,092500,8401847,1770,1770,1770,1770,0
20240108,092400,8401847,1770,1770,1770,1770,0
20240108,092300,8401847,1770,1770,1770,1770,0
20240108,092200,8401847,1770,1770,1770,1770,0
20240108,092100,8401847,1770,1765,1770,1765,3
20240108,092000,8396547,1768,1766,1768,1766,3517
20240108,091900,2178567,1766,1766,1766,1766,0
20240108,091800,2178567,1766,1766,1766,1766,0
20240108,091700,2178567,1766,1766,1766,1766,0
20240108,091600,2178567,1766,1751,1766,1751,17
20240108,091500,2148785,1767,1767,1767,1767,0
20240108,091400,2148785,1767,1767,1767,1767,0
20240108,091300,2148785,1767,1767,1767,1767,0
20240108,091200,2148785,1767,1767,1767,1767,0
20240108,091100,2148785,1767,1767,1767,1767,0
20240108,091000,2148785,1767,1767,1767,1767,0
20240108,090900,2148785,1767,1767,1767,1767,0
20240108,090800,2148785,1767,1767,1767,1767,1
20240108,090700,2147018,1750,1748,1750,1748,426
20240108,090600,1401742,1748,1748,1748,1748,1
20240108,090500,1399994,1749,1749,1749,1749,0
20240108,090400,1399994,1749,1749,1749,1749,0
20240108,090300,1399994,1749,1749,1749,1749,0
20240108,090200,1399994,1749,1749,1749,1749,0
20240108,090100,1399994,1749,1749,1749,1749,3
20240108,090000,1394747,1749,1750,1750,1749,797