KissMeData/001000/min/candle-20240112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240112,183300,32632435,1625,1625,1625,1625,296
20240112,183200,32632435,1625,1625,1625,1625,0
20240112,183100,32632435,1625,1625,1625,1625,0
20240112,183000,32632435,1625,1625,1625,1625,0
20240112,182900,32632435,1625,1625,1625,1625,0
20240112,182800,32632435,1625,1625,1625,1625,0
20240112,182700,32632435,1625,1625,1625,1625,0
20240112,182600,32632435,1625,1625,1625,1625,0
20240112,182500,32632435,1625,1625,1625,1625,0
20240112,182400,32632435,1625,1625,1625,1625,0
20240112,182300,32632435,1625,1625,1625,1625,0
20240112,182200,32632435,1625,1625,1625,1625,0
20240112,182100,32632435,1625,1625,1625,1625,0
20240112,182000,32632435,1625,1625,1625,1625,0
20240112,181900,32632435,1625,1625,1625,1625,0
20240112,181800,32632435,1625,1625,1625,1625,0
20240112,181700,32632435,1625,1625,1625,1625,0
20240112,181600,32632435,1625,1625,1625,1625,0
20240112,181500,32632435,1625,1625,1625,1625,0
20240112,181400,32632435,1625,1625,1625,1625,0
20240112,181300,32632435,1625,1625,1625,1625,0
20240112,181200,32632435,1625,1625,1625,1625,0
20240112,181100,32632435,1625,1625,1625,1625,0
20240112,181000,32632435,1625,1625,1625,1625,0
20240112,180900,32632435,1625,1625,1625,1625,0
20240112,180800,32632435,1625,1625,1625,1625,0
20240112,180700,32632435,1625,1625,1625,1625,0
20240112,180600,32632435,1625,1625,1625,1625,0
20240112,180500,32632435,1625,1625,1625,1625,0
20240112,180400,32632435,1625,1625,1625,1625,0
20240112,180300,32632435,1625,1625,1625,1625,296
20240112,180200,32632435,1625,1625,1625,1625,0
20240112,180100,32632435,1625,1625,1625,1625,0
20240112,180000,32632435,1625,1625,1625,1625,0
20240112,175900,32632435,1625,1625,1625,1625,0
20240112,175800,32632435,1625,1625,1625,1625,0
20240112,175700,32632435,1625,1625,1625,1625,0
20240112,175600,32632435,1625,1625,1625,1625,0
20240112,175500,32632435,1625,1625,1625,1625,0
20240112,175400,32632435,1625,1625,1625,1625,0
20240112,175300,32632435,1625,1625,1625,1625,0
20240112,175200,32632435,1625,1625,1625,1625,0
20240112,175100,32632435,1625,1625,1625,1625,0
20240112,175000,32632435,1625,1625,1625,1625,0
20240112,174900,32632435,1625,1625,1625,1625,0
20240112,174800,32632435,1625,1625,1625,1625,0
20240112,174700,32632435,1625,1625,1625,1625,0
20240112,174600,32632435,1625,1625,1625,1625,0
20240112,174500,32632435,1625,1625,1625,1625,0
20240112,174400,32632435,1625,1625,1625,1625,0
20240112,174300,32632435,1625,1625,1625,1625,0
20240112,174200,32632435,1625,1625,1625,1625,0
20240112,174100,32632435,1625,1625,1625,1625,0
20240112,174000,32632435,1625,1625,1625,1625,0
20240112,173900,32632435,1625,1625,1625,1625,0
20240112,173800,32632435,1625,1625,1625,1625,0
20240112,173700,32632435,1625,1625,1625,1625,0
20240112,173600,32632435,1625,1625,1625,1625,0
20240112,173500,32632435,1625,1625,1625,1625,0
20240112,173400,32632435,1625,1625,1625,1625,0
20240112,173300,32632435,1625,1625,1625,1625,296
20240112,173200,32632435,1625,1625,1625,1625,0
20240112,173100,32632435,1625,1625,1625,1625,0
20240112,173000,32632435,1625,1625,1625,1625,0
20240112,172900,32632435,1625,1625,1625,1625,0
20240112,172800,32632435,1625,1625,1625,1625,0
20240112,172700,32632435,1625,1625,1625,1625,0
20240112,172600,32632435,1625,1625,1625,1625,0
20240112,172500,32632435,1625,1625,1625,1625,0
20240112,172400,32632435,1625,1625,1625,1625,0
20240112,172300,32632435,1625,1625,1625,1625,0
20240112,172200,32632435,1625,1625,1625,1625,0
20240112,172100,32632435,1625,1625,1625,1625,0
20240112,172000,32632435,1625,1625,1625,1625,0
20240112,171900,32632435,1625,1625,1625,1625,0
20240112,171800,32632435,1625,1625,1625,1625,0
20240112,171700,32632435,1625,1625,1625,1625,0
20240112,171600,32632435,1625,1625,1625,1625,0
20240112,171500,32632435,1625,1625,1625,1625,0
20240112,171400,32632435,1625,1625,1625,1625,0
20240112,171300,32632435,1625,1625,1625,1625,0
20240112,171200,32632435,1625,1625,1625,1625,0
20240112,171100,32632435,1625,1625,1625,1625,0
20240112,171000,32632435,1625,1625,1625,1625,0
20240112,170900,32632435,1625,1625,1625,1625,0
20240112,170800,32632435,1625,1625,1625,1625,0
20240112,170700,32632435,1625,1625,1625,1625,0
20240112,170600,32632435,1625,1625,1625,1625,0
20240112,170500,32632435,1625,1625,1625,1625,0
20240112,170400,32632435,1625,1625,1625,1625,0
20240112,170300,32632435,1625,1625,1625,1625,296
20240112,170200,32632435,1625,1625,1625,1625,0
20240112,170100,32632435,1625,1625,1625,1625,0
20240112,170000,32632435,1625,1625,1625,1625,0
20240112,165900,32632435,1625,1625,1625,1625,0
20240112,165800,32632435,1625,1625,1625,1625,0
20240112,165700,32632435,1625,1625,1625,1625,0
20240112,165600,32632435,1625,1625,1625,1625,0
20240112,165500,32632435,1625,1625,1625,1625,0
20240112,165400,32632435,1625,1625,1625,1625,0
20240112,165300,32632435,1625,1625,1625,1625,0
20240112,165200,32632435,1625,1625,1625,1625,0
20240112,165100,32632435,1625,1625,1625,1625,0
20240112,165000,32632435,1625,1625,1625,1625,0
20240112,164900,32632435,1625,1625,1625,1625,0
20240112,164800,32632435,1625,1625,1625,1625,0
20240112,164700,32632435,1625,1625,1625,1625,0
20240112,164600,32632435,1625,1625,1625,1625,0
20240112,164500,32632435,1625,1625,1625,1625,0
20240112,164400,32632435,1625,1625,1625,1625,0
20240112,164300,32632435,1625,1625,1625,1625,0
20240112,164200,32632435,1625,1625,1625,1625,0
20240112,164100,32632435,1625,1625,1625,1625,0
20240112,164000,32632435,1625,1625,1625,1625,0
20240112,163900,32632435,1625,1625,1625,1625,0
20240112,163800,32632435,1625,1625,1625,1625,0
20240112,163700,32632435,1625,1625,1625,1625,0
20240112,163600,32632435,1625,1625,1625,1625,0
20240112,163500,32632435,1625,1625,1625,1625,0
20240112,163400,32632435,1625,1625,1625,1625,0
20240112,163300,32632435,1625,1625,1625,1625,296
20240112,163200,32632435,1625,1625,1625,1625,0
20240112,163100,32632435,1625,1625,1625,1625,0
20240112,163000,32632435,1625,1625,1625,1625,0
20240112,162900,32632435,1625,1625,1625,1625,0
20240112,162800,32632435,1625,1625,1625,1625,0
20240112,162700,32632435,1625,1625,1625,1625,0
20240112,162600,32632435,1625,1625,1625,1625,0
20240112,162500,32632435,1625,1625,1625,1625,0
20240112,162400,32632435,1625,1625,1625,1625,0
20240112,162300,32632435,1625,1625,1625,1625,0
20240112,162200,32632435,1625,1625,1625,1625,0
20240112,162100,32632435,1625,1625,1625,1625,0
20240112,162000,32632435,1625,1625,1625,1625,0
20240112,161900,32632435,1625,1625,1625,1625,0
20240112,161800,32632435,1625,1625,1625,1625,0
20240112,161700,32632435,1625,1625,1625,1625,0
20240112,161600,32632435,1625,1625,1625,1625,0
20240112,161500,32632435,1625,1625,1625,1625,0
20240112,161400,32632435,1625,1625,1625,1625,0
20240112,161300,32632435,1625,1625,1625,1625,0
20240112,161200,32632435,1625,1625,1625,1625,0
20240112,161100,32632435,1625,1625,1625,1625,0
20240112,161000,32632435,1625,1625,1625,1625,0
20240112,160900,32632435,1625,1625,1625,1625,0
20240112,160800,32632435,1625,1625,1625,1625,0
20240112,160700,32632435,1625,1625,1625,1625,0
20240112,160600,32632435,1625,1625,1625,1625,0
20240112,160500,32632435,1625,1625,1625,1625,0
20240112,160400,32632435,1625,1625,1625,1625,0
20240112,160300,32632435,1625,1625,1625,1625,296
20240112,160200,32632435,1625,1625,1625,1625,0
20240112,160100,32632435,1625,1625,1625,1625,0
20240112,160000,32632435,1625,1625,1625,1625,0
20240112,155900,32632435,1625,1625,1625,1625,0
20240112,155800,32632435,1625,1625,1625,1625,0
20240112,155700,32632435,1625,1625,1625,1625,0
20240112,155600,32632435,1625,1625,1625,1625,0
20240112,155500,32632435,1625,1625,1625,1625,0
20240112,155400,32632435,1625,1625,1625,1625,0
20240112,155300,32632435,1625,1625,1625,1625,0
20240112,155200,32632435,1625,1625,1625,1625,0
20240112,155100,32632435,1625,1625,1625,1625,0
20240112,155000,32632435,1625,1625,1625,1625,0
20240112,154900,32632435,1625,1625,1625,1625,0
20240112,154800,32632435,1625,1625,1625,1625,0
20240112,154700,32632435,1625,1625,1625,1625,0
20240112,154600,32632435,1625,1625,1625,1625,0
20240112,154500,32632435,1625,1625,1625,1625,0
20240112,154400,32632435,1625,1625,1625,1625,0
20240112,154300,32632435,1625,1625,1625,1625,0
20240112,154200,32632435,1625,1625,1625,1625,0
20240112,154100,32632435,1625,1625,1625,1625,0
20240112,154000,32632435,1625,1625,1625,1625,0
20240112,153900,32632435,1625,1625,1625,1625,0
20240112,153800,32632435,1625,1625,1625,1625,0
20240112,153700,32632435,1625,1625,1625,1625,0
20240112,153600,32632435,1625,1625,1625,1625,0
20240112,153500,32632435,1625,1625,1625,1625,0
20240112,153400,32632435,1625,1625,1625,1625,0
20240112,153300,32632435,1625,1625,1625,1625,296
20240112,153200,32632435,1625,1625,1625,1625,0
20240112,153100,32632435,1625,1625,1625,1625,0
20240112,153000,32632435,1625,1625,1625,1625,296
20240112,152900,32151435,1625,1625,1625,1625,0
20240112,152800,32151435,1625,1625,1625,1625,0
20240112,152700,32151435,1625,1625,1625,1625,0
20240112,152600,32151435,1625,1625,1625,1625,0
20240112,152500,32151435,1625,1625,1625,1625,0
20240112,152400,32151435,1625,1625,1625,1625,0
20240112,152300,32151435,1625,1625,1625,1625,0
20240112,152200,32151435,1625,1625,1625,1625,0
20240112,152100,32151435,1625,1625,1625,1625,0
20240112,152000,32151435,1625,1625,1625,1625,0
20240112,151900,32151435,1625,1625,1625,1625,401
20240112,151800,31499810,1625,1625,1625,1625,300
20240112,151700,31012310,1625,1625,1625,1625,0
20240112,151600,31012310,1625,1625,1625,1625,144
20240112,151500,30778310,1626,1626,1626,1626,167
20240112,151400,30506768,1626,1626,1626,1626,0
20240112,151300,30506768,1626,1626,1626,1626,0
20240112,151200,30506768,1626,1626,1626,1626,0
20240112,151100,30506768,1626,1626,1626,1626,0
20240112,151000,30506768,1626,1626,1626,1626,0
20240112,150900,30506768,1626,1626,1626,1626,0
20240112,150800,30506768,1626,1626,1626,1626,0
20240112,150700,30506768,1626,1626,1626,1626,0
20240112,150600,30506768,1626,1626,1626,1626,0
20240112,150500,30506768,1626,1625,1626,1625,467
20240112,150400,29747526,1625,1625,1625,1625,100
20240112,150300,29585026,1625,1625,1625,1625,300
20240112,150200,29097526,1626,1626,1626,1626,0
20240112,150100,29097526,1626,1626,1626,1626,0
20240112,150000,29097526,1626,1626,1626,1626,0
20240112,145900,29097526,1626,1626,1626,1626,0
20240112,145800,29097526,1626,1626,1626,1626,0
20240112,145700,29097526,1626,1626,1626,1626,0
20240112,145600,29097526,1626,1626,1626,1626,0
20240112,145500,29097526,1626,1626,1626,1626,0
20240112,145400,29097526,1626,1626,1626,1626,123
20240112,145300,28897528,1626,1626,1626,1626,0
20240112,145200,28897528,1626,1626,1626,1626,0
20240112,145100,28897528,1626,1626,1626,1626,4
20240112,145000,28891024,1626,1626,1626,1626,0
20240112,144900,28891024,1626,1626,1626,1626,0
20240112,144800,28891024,1626,1626,1626,1626,0
20240112,144700,28891024,1626,1626,1626,1626,0
20240112,144600,28891024,1626,1626,1626,1626,116
20240112,144500,28702408,1626,1626,1626,1626,0
20240112,144400,28702408,1626,1626,1626,1626,0
20240112,144300,28702408,1626,1626,1626,1626,0
20240112,144200,28702408,1626,1626,1626,1626,0
20240112,144100,28702408,1626,1626,1626,1626,0
20240112,144000,28702408,1626,1626,1626,1626,0
20240112,143900,28702408,1626,1626,1626,1626,0
20240112,143800,28702408,1626,1626,1626,1626,0
20240112,143700,28702408,1626,1626,1626,1626,0
20240112,143600,28702408,1626,1626,1626,1626,0
20240112,143500,28702408,1626,1626,1626,1626,100
20240112,143400,28539808,1626,1626,1626,1626,0
20240112,143300,28539808,1626,1626,1626,1626,0
20240112,143200,28539808,1626,1626,1626,1626,0
20240112,143100,28539808,1626,1626,1626,1626,90
20240112,143000,28393468,1626,1626,1626,1626,0
20240112,142900,28393468,1626,1626,1626,1626,0
20240112,142800,28393468,1626,1626,1626,1626,0
20240112,142700,28393468,1626,1626,1626,1626,0
20240112,142600,28393468,1626,1626,1626,1626,0
20240112,142500,28393468,1626,1626,1626,1626,0
20240112,142400,28393468,1626,1626,1626,1626,0
20240112,142300,28393468,1626,1626,1626,1626,0
20240112,142200,28393468,1626,1626,1626,1626,0
20240112,142100,28393468,1626,1626,1626,1626,0
20240112,142000,28393468,1626,1626,1626,1626,0
20240112,141900,28393468,1626,1626,1626,1626,0
20240112,141800,28393468,1626,1626,1626,1626,0
20240112,141700,28393468,1626,1626,1626,1626,0
20240112,141600,28393468,1626,1626,1626,1626,20
20240112,141500,28360948,1631,1631,1631,1631,61
20240112,141400,28261457,1625,1625,1625,1625,0
20240112,141300,28261457,1625,1625,1625,1625,0
20240112,141200,28261457,1625,1625,1625,1625,0
20240112,141100,28261457,1625,1625,1625,1625,0
20240112,141000,28261457,1625,1625,1625,1625,0
20240112,140900,28261457,1625,1625,1625,1625,0
20240112,140800,28261457,1625,1625,1625,1625,0
20240112,140700,28261457,1625,1626,1626,1625,1216
20240112,140600,26285407,1625,1625,1625,1625,0
20240112,140500,26285407,1625,1625,1625,1625,0
20240112,140400,26285407,1625,1625,1625,1625,0
20240112,140300,26285407,1625,1625,1625,1625,0
20240112,140200,26285407,1625,1625,1625,1625,0
20240112,140100,26285407,1625,1625,1625,1625,200
20240112,140000,25960407,1625,1626,1626,1625,200
20240112,135900,25635243,1625,1625,1625,1625,0
20240112,135800,25635243,1625,1625,1625,1625,300
20240112,135700,25147743,1625,1625,1625,1625,100
20240112,135600,24985243,1625,1625,1625,1625,100
20240112,135500,24822743,1625,1625,1625,1625,100
20240112,135400,24660243,1625,1625,1625,1625,0
20240112,135300,24660243,1625,1625,1625,1625,0
20240112,135200,24660243,1625,1626,1626,1625,1300
20240112,135100,22547443,1631,1631,1631,1631,0
20240112,135000,22547443,1631,1631,1631,1631,0
20240112,134900,22547443,1631,1631,1631,1631,0
20240112,134800,22547443,1631,1631,1631,1631,0
20240112,134700,22547443,1631,1631,1631,1631,234
20240112,134600,22165789,1632,1632,1632,1632,44
20240112,134500,22093981,1631,1631,1631,1631,0
20240112,134400,22093981,1631,1631,1631,1631,0
20240112,134300,22093981,1631,1631,1631,1631,90
20240112,134200,21947191,1630,1630,1630,1630,0
20240112,134100,21947191,1630,1630,1630,1630,0
20240112,134000,21947191,1630,1630,1630,1630,0
20240112,133900,21947191,1630,1630,1630,1630,0
20240112,133800,21947191,1630,1630,1630,1630,0
20240112,133700,21947191,1630,1630,1630,1630,0
20240112,133600,21947191,1630,1630,1630,1630,0
20240112,133500,21947191,1630,1630,1630,1630,0
20240112,133400,21947191,1630,1630,1630,1630,0
20240112,133300,21947191,1630,1630,1630,1630,0
20240112,133200,21947191,1630,1629,1630,1629,182
20240112,133100,21650636,1625,1625,1625,1625,0
20240112,133000,21650636,1625,1625,1625,1625,0
20240112,132900,21650636,1625,1625,1625,1625,0
20240112,132800,21650636,1625,1625,1625,1625,0
20240112,132700,21650636,1625,1625,1625,1625,0
20240112,132600,21650636,1625,1625,1625,1625,0
20240112,132500,21650636,1625,1625,1625,1625,0
20240112,132400,21650636,1625,1625,1625,1625,50
20240112,132300,21569386,1625,1625,1625,1625,0
20240112,132200,21569386,1625,1625,1625,1625,0
20240112,132100,21569386,1625,1625,1625,1625,0
20240112,132000,21569386,1625,1625,1625,1625,0
20240112,131900,21569386,1625,1625,1625,1625,0
20240112,131800,21569386,1625,1625,1625,1625,0
20240112,131700,21569386,1625,1625,1625,1625,505
20240112,131600,20748761,1630,1630,1630,1630,0
20240112,131500,20748761,1630,1630,1630,1630,0
20240112,131400,20748761,1630,1630,1630,1630,0
20240112,131300,20748761,1630,1630,1630,1630,0
20240112,131200,20748761,1630,1630,1630,1630,0
20240112,131100,20748761,1630,1630,1630,1630,0
20240112,131000,20748761,1630,1630,1630,1630,0
20240112,130900,20748761,1630,1630,1630,1630,0
20240112,130800,20748761,1630,1630,1630,1630,50
20240112,130700,20667261,1624,1624,1624,1624,0
20240112,130600,20667261,1624,1624,1624,1624,0
20240112,130500,20667261,1624,1624,1624,1624,0
20240112,130400,20667261,1624,1624,1624,1624,1
20240112,130300,20665637,1630,1630,1630,1630,0
20240112,130200,20665637,1630,1630,1630,1630,10
20240112,130100,20649337,1625,1625,1625,1625,0
20240112,130000,20649337,1625,1625,1625,1625,0
20240112,125900,20649337,1625,1625,1625,1625,0
20240112,125800,20649337,1625,1625,1625,1625,934
20240112,125700,19131587,1625,1625,1625,1625,0
20240112,125600,19131587,1625,1625,1625,1625,30
20240112,125500,19082837,1624,1624,1624,1624,0
20240112,125400,19082837,1624,1624,1624,1624,0
20240112,125300,19082837,1624,1624,1624,1624,0
20240112,125200,19082837,1624,1624,1624,1624,0
20240112,125100,19082837,1624,1624,1624,1624,0
20240112,125000,19082837,1624,1624,1624,1624,0
20240112,124900,19082837,1624,1624,1624,1624,0
20240112,124800,19082837,1624,1624,1624,1624,0
20240112,124700,19082837,1624,1624,1624,1624,0
20240112,124600,19082837,1624,1624,1624,1624,0
20240112,124500,19082837,1624,1624,1624,1624,0
20240112,124400,19082837,1624,1627,1627,1624,911
20240112,124300,17601331,1627,1627,1627,1627,0
20240112,124200,17601331,1627,1627,1627,1627,0
20240112,124100,17601331,1627,1627,1627,1627,0
20240112,124000,17601331,1627,1627,1627,1627,0
20240112,123900,17601331,1627,1627,1627,1627,0
20240112,123800,17601331,1627,1627,1627,1627,0
20240112,123700,17601331,1627,1627,1627,1627,0
20240112,123600,17601331,1627,1627,1627,1627,0
20240112,123500,17601331,1627,1627,1627,1627,0
20240112,123400,17601331,1627,1627,1627,1627,0
20240112,123300,17601331,1627,1627,1627,1627,0
20240112,123200,17601331,1627,1627,1627,1627,0
20240112,123100,17601331,1627,1628,1628,1627,989
20240112,123000,15991474,1629,1629,1629,1629,0
20240112,122900,15991474,1629,1629,1629,1629,0
20240112,122800,15991474,1629,1629,1629,1629,54
20240112,122700,15903508,1629,1629,1629,1629,0
20240112,122600,15903508,1629,1629,1629,1629,0
20240112,122500,15903508,1629,1629,1629,1629,0
20240112,122400,15903508,1629,1629,1629,1629,0
20240112,122300,15903508,1629,1629,1629,1629,0
20240112,122200,15903508,1629,1629,1629,1629,0
20240112,122100,15903508,1629,1629,1629,1629,0
20240112,122000,15903508,1629,1629,1629,1629,0
20240112,121900,15903508,1629,1629,1629,1629,0
20240112,121800,15903508,1629,1629,1629,1629,0
20240112,121700,15903508,1629,1629,1629,1629,0
20240112,121600,15903508,1629,1629,1629,1629,0
20240112,121500,15903508,1629,1629,1629,1629,0
20240112,121400,15903508,1629,1629,1629,1629,0
20240112,121300,15903508,1629,1629,1629,1629,0
20240112,121200,15903508,1629,1629,1629,1629,300
20240112,121100,15414808,1629,1629,1629,1629,0
20240112,121000,15414808,1629,1629,1629,1629,47
20240112,120900,15338245,1634,1634,1634,1634,0
20240112,120800,15338245,1634,1634,1634,1634,14
20240112,120700,15315369,1629,1629,1629,1629,0
20240112,120600,15315369,1629,1629,1629,1629,300
20240112,120500,14826669,1629,1629,1629,1629,0
20240112,120400,14826669,1629,1629,1629,1629,0
20240112,120300,14826669,1629,1629,1629,1629,0
20240112,120200,14826669,1629,1629,1629,1629,0
20240112,120100,14826669,1629,1629,1629,1629,0
20240112,120000,14826669,1629,1629,1629,1629,0
20240112,115900,14826669,1629,1630,1630,1629,300
20240112,115800,14337968,1638,1638,1638,1638,303
20240112,115700,13841654,1640,1640,1640,1640,0
20240112,115600,13841654,1640,1640,1640,1640,0
20240112,115500,13841654,1640,1640,1640,1640,0
20240112,115400,13841654,1640,1640,1640,1640,0
20240112,115300,13841654,1640,1640,1640,1640,0
20240112,115200,13841654,1640,1640,1640,1640,0
20240112,115100,13841654,1640,1640,1640,1640,0
20240112,115000,13841654,1640,1640,1640,1640,0
20240112,114900,13841654,1640,1640,1640,1640,0
20240112,114800,13841654,1640,1640,1640,1640,0
20240112,114700,13841654,1640,1640,1640,1640,0
20240112,114600,13841654,1640,1640,1640,1640,0
20240112,114500,13841654,1640,1640,1640,1640,0
20240112,114400,13841654,1640,1640,1640,1640,0
20240112,114300,13841654,1640,1640,1640,1640,0
20240112,114200,13841654,1640,1640,1640,1640,0
20240112,114100,13841654,1640,1640,1640,1640,0
20240112,114000,13841654,1640,1640,1640,1640,0
20240112,113900,13841654,1640,1640,1640,1640,0
20240112,113800,13841654,1640,1640,1640,1640,0
20240112,113700,13841654,1640,1640,1640,1640,0
20240112,113600,13841654,1640,1640,1640,1640,0
20240112,113500,13841654,1640,1640,1640,1640,0
20240112,113400,13841654,1640,1640,1640,1640,0
20240112,113300,13841654,1640,1640,1640,1640,0
20240112,113200,13841654,1640,1640,1640,1640,0
20240112,113100,13841654,1640,1640,1640,1640,0
20240112,113000,13841654,1640,1640,1640,1640,0
20240112,112900,13841654,1640,1640,1640,1640,0
20240112,112800,13841654,1640,1640,1640,1640,0
20240112,112700,13841654,1640,1640,1640,1640,0
20240112,112600,13841654,1640,1640,1640,1640,0
20240112,112500,13841654,1640,1640,1640,1640,0
20240112,112400,13841654,1640,1640,1640,1640,0
20240112,112300,13841654,1640,1640,1640,1640,0
20240112,112200,13841654,1640,1638,1640,1638,1145
20240112,112100,11963857,1637,1637,1637,1637,289
20240112,112000,11490764,1637,1637,1637,1637,0
20240112,111900,11490764,1637,1637,1637,1637,0
20240112,111800,11490764,1637,1637,1637,1637,0
20240112,111700,11490764,1637,1637,1637,1637,0
20240112,111600,11490764,1637,1637,1637,1637,0
20240112,111500,11490764,1637,1637,1637,1637,0
20240112,111400,11490764,1637,1637,1637,1637,0
20240112,111300,11490764,1637,1637,1637,1637,0
20240112,111200,11490764,1637,1637,1637,1637,0
20240112,111100,11490764,1637,1637,1637,1637,0
20240112,111000,11490764,1637,1637,1637,1637,0
20240112,110900,11490764,1637,1637,1637,1637,0
20240112,110800,11490764,1637,1637,1637,1637,0
20240112,110700,11490764,1637,1637,1637,1637,0
20240112,110600,11490764,1637,1637,1637,1637,100
20240112,110500,11327064,1636,1636,1636,1636,0
20240112,110400,11327064,1636,1636,1636,1636,0
20240112,110300,11327064,1636,1636,1636,1636,0
20240112,110200,11327064,1636,1636,1636,1636,0
20240112,110100,11327064,1636,1636,1636,1636,0
20240112,110000,11327064,1636,1636,1636,1636,0
20240112,105900,11327064,1636,1636,1636,1636,0
20240112,105800,11327064,1636,1636,1636,1636,0
20240112,105700,11327064,1636,1636,1636,1636,0
20240112,105600,11327064,1636,1636,1636,1636,0
20240112,105500,11327064,1636,1636,1636,1636,0
20240112,105400,11327064,1636,1636,1636,1636,0
20240112,105300,11327064,1636,1636,1636,1636,0
20240112,105200,11327064,1636,1636,1636,1636,0
20240112,105100,11327064,1636,1636,1636,1636,0
20240112,105000,11327064,1636,1636,1636,1636,20
20240112,104900,11294344,1636,1636,1636,1636,0
20240112,104800,11294344,1636,1636,1636,1636,0
20240112,104700,11294344,1636,1636,1636,1636,0
20240112,104600,11294344,1636,1636,1636,1636,0
20240112,104500,11294344,1636,1637,1637,1636,81
20240112,104400,11161808,1634,1634,1634,1634,0
20240112,104300,11161808,1634,1634,1634,1634,0
20240112,104200,11161808,1634,1634,1634,1634,0
20240112,104100,11161808,1634,1634,1634,1634,0
20240112,104000,11161808,1634,1634,1634,1634,0
20240112,103900,11161808,1634,1634,1634,1634,0
20240112,103800,11161808,1634,1634,1634,1634,0
20240112,103700,11161808,1634,1628,1634,1628,7
20240112,103600,11150391,1627,1627,1627,1627,0
20240112,103500,11150391,1627,1627,1627,1627,0
20240112,103400,11150391,1627,1627,1627,1627,0
20240112,103300,11150391,1627,1627,1627,1627,0
20240112,103200,11150391,1627,1627,1627,1627,0
20240112,103100,11150391,1627,1627,1627,1627,0
20240112,103000,11150391,1627,1627,1627,1627,0
20240112,102900,11150391,1627,1627,1627,1627,0
20240112,102800,11150391,1627,1627,1627,1627,0
20240112,102700,11150391,1627,1627,1627,1627,1
20240112,102600,11148764,1635,1635,1635,1635,0
20240112,102500,11148764,1635,1635,1635,1635,0
20240112,102400,11148764,1635,1635,1635,1635,0
20240112,102300,11148764,1635,1635,1635,1635,0
20240112,102200,11148764,1635,1635,1635,1635,0
20240112,102100,11148764,1635,1635,1635,1635,0
20240112,102000,11148764,1635,1635,1635,1635,0
20240112,101900,11148764,1635,1635,1635,1635,0
20240112,101800,11148764,1635,1635,1635,1635,61
20240112,101700,11049029,1636,1636,1636,1636,115
20240112,101600,10860889,1636,1636,1636,1636,1
20240112,101500,10859253,1636,1636,1636,1636,0
20240112,101400,10859253,1636,1636,1636,1636,0
20240112,101300,10859253,1636,1636,1636,1636,0
20240112,101200,10859253,1636,1636,1636,1636,0
20240112,101100,10859253,1636,1636,1636,1636,0
20240112,101000,10859253,1636,1636,1636,1636,0
20240112,100900,10859253,1636,1636,1636,1636,100
20240112,100800,10695653,1636,1627,1636,1626,70
20240112,100700,10581683,1628,1628,1628,1628,0
20240112,100600,10581683,1628,1628,1628,1628,10
20240112,100500,10565403,1637,1637,1637,1637,0
20240112,100400,10565403,1637,1637,1637,1637,0
20240112,100300,10565403,1637,1637,1637,1637,0
20240112,100200,10565403,1637,1637,1637,1637,0
20240112,100100,10565403,1637,1637,1637,1637,20
20240112,100000,10532663,1636,1636,1636,1636,0
20240112,095900,10532663,1636,1636,1636,1636,0
20240112,095800,10532663,1636,1636,1636,1636,689
20240112,095700,9405459,1636,1636,1636,1636,0
20240112,095600,9405459,1636,1636,1636,1636,0
20240112,095500,9405459,1636,1636,1636,1636,0
20240112,095400,9405459,1636,1636,1636,1636,0
20240112,095300,9405459,1636,1636,1636,1636,1
20240112,095200,9403823,1625,1625,1625,1625,0
20240112,095100,9403823,1625,1625,1625,1625,0
20240112,095000,9403823,1625,1625,1625,1625,0
20240112,094900,9403823,1625,1625,1625,1625,129
20240112,094800,9194198,1624,1624,1624,1624,0
20240112,094700,9194198,1624,1624,1624,1624,0
20240112,094600,9194198,1624,1624,1624,1624,0
20240112,094500,9194198,1624,1624,1624,1624,0
20240112,094400,9194198,1624,1624,1624,1624,0
20240112,094300,9194198,1624,1624,1624,1624,0
20240112,094200,9194198,1624,1624,1624,1624,0
20240112,094100,9194198,1624,1627,1627,1624,850
20240112,094000,7812530,1637,1637,1637,1637,0
20240112,093900,7812530,1637,1637,1637,1637,1
20240112,093800,7810893,1637,1637,1637,1637,3
20240112,093700,7805982,1626,1626,1626,1626,0
20240112,093600,7805982,1626,1626,1626,1626,1
20240112,093500,7804356,1639,1639,1639,1639,6
20240112,093400,7794522,1629,1629,1629,1629,0
20240112,093300,7794522,1629,1629,1629,1629,0
20240112,093200,7794522,1629,1629,1629,1629,24
20240112,093100,7755426,1629,1629,1629,1629,200
20240112,093000,7429626,1629,1629,1629,1629,0
20240112,092900,7429626,1629,1629,1629,1629,35
20240112,092800,7372611,1643,1643,1643,1643,0
20240112,092700,7372611,1643,1643,1643,1643,26
20240112,092600,7329893,1643,1643,1643,1643,0
20240112,092500,7329893,1643,1643,1643,1643,2
20240112,092400,7326607,1641,1641,1641,1641,0
20240112,092300,7326607,1641,1638,1641,1638,2
20240112,092200,7323328,1622,1622,1622,1622,10
20240112,092100,7307108,1621,1624,1624,1621,1233
20240112,092000,5306579,1624,1624,1624,1624,0
20240112,091900,5306579,1624,1624,1624,1624,0
20240112,091800,5306579,1624,1626,1626,1624,488
20240112,091700,4514055,1626,1626,1626,1626,0
20240112,091600,4514055,1626,1641,1643,1626,3
20240112,091500,4509145,1624,1640,1640,1624,401
20240112,091400,3857876,1624,1624,1624,1624,0
20240112,091300,3857876,1624,1637,1637,1624,1000
20240112,091200,2230461,1640,1640,1640,1640,0
20240112,091100,2230461,1640,1640,1640,1640,0
20240112,091000,2230461,1640,1640,1640,1640,0
20240112,090900,2230461,1640,1640,1640,1640,0
20240112,090800,2230461,1640,1640,1640,1640,0
20240112,090700,2230461,1640,1640,1640,1640,0
20240112,090600,2230461,1640,1640,1640,1640,0
20240112,090500,2230461,1640,1640,1640,1640,0
20240112,090400,2230461,1640,1640,1640,1640,0
20240112,090300,2230461,1640,1640,1640,1640,0
20240112,090200,2230461,1640,1640,1640,1640,0
20240112,090100,2230461,1640,1640,1640,1640,0
20240112,090000,2230461,1640,1641,1641,1640,1360