KissMeData/060560/min/candle-20240111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240111,194100,463320944,1194,1194,1194,1194,3340
20240111,194000,463320944,1194,1194,1194,1194,0
20240111,193900,463320944,1194,1194,1194,1194,0
20240111,193800,463320944,1194,1194,1194,1194,0
20240111,193700,463320944,1194,1194,1194,1194,0
20240111,193600,463320944,1194,1194,1194,1194,0
20240111,193500,463320944,1194,1194,1194,1194,0
20240111,193400,463320944,1194,1194,1194,1194,0
20240111,193300,463320944,1194,1194,1194,1194,0
20240111,193200,463320944,1194,1194,1194,1194,0
20240111,193100,463320944,1194,1194,1194,1194,0
20240111,193000,463320944,1194,1194,1194,1194,0
20240111,192900,463320944,1194,1194,1194,1194,0
20240111,192800,463320944,1194,1194,1194,1194,0
20240111,192700,463320944,1194,1194,1194,1194,0
20240111,192600,463320944,1194,1194,1194,1194,0
20240111,192500,463320944,1194,1194,1194,1194,0
20240111,192400,463320944,1194,1194,1194,1194,0
20240111,192300,463320944,1194,1194,1194,1194,0
20240111,192200,463320944,1194,1194,1194,1194,0
20240111,192100,463320944,1194,1194,1194,1194,0
20240111,192000,463320944,1194,1194,1194,1194,0
20240111,191900,463320944,1194,1194,1194,1194,0
20240111,191800,463320944,1194,1194,1194,1194,0
20240111,191700,463320944,1194,1194,1194,1194,0
20240111,191600,463320944,1194,1194,1194,1194,0
20240111,191500,463320944,1194,1194,1194,1194,0
20240111,191400,463320944,1194,1194,1194,1194,0
20240111,191300,463320944,1194,1194,1194,1194,0
20240111,191200,463320944,1194,1194,1194,1194,0
20240111,191100,463320944,1194,1194,1194,1194,3340
20240111,191000,463320944,1194,1194,1194,1194,0
20240111,190900,463320944,1194,1194,1194,1194,0
20240111,190800,463320944,1194,1194,1194,1194,0
20240111,190700,463320944,1194,1194,1194,1194,0
20240111,190600,463320944,1194,1194,1194,1194,0
20240111,190500,463320944,1194,1194,1194,1194,0
20240111,190400,463320944,1194,1194,1194,1194,0
20240111,190300,463320944,1194,1194,1194,1194,0
20240111,190200,463320944,1194,1194,1194,1194,0
20240111,190100,463320944,1194,1194,1194,1194,0
20240111,190000,463320944,1194,1194,1194,1194,0
20240111,185900,463320944,1194,1194,1194,1194,0
20240111,185800,463320944,1194,1194,1194,1194,0
20240111,185700,463320944,1194,1194,1194,1194,0
20240111,185600,463320944,1194,1194,1194,1194,0
20240111,185500,463320944,1194,1194,1194,1194,0
20240111,185400,463320944,1194,1194,1194,1194,0
20240111,185300,463320944,1194,1194,1194,1194,0
20240111,185200,463320944,1194,1194,1194,1194,0
20240111,185100,463320944,1194,1194,1194,1194,0
20240111,185000,463320944,1194,1194,1194,1194,0
20240111,184900,463320944,1194,1194,1194,1194,0
20240111,184800,463320944,1194,1194,1194,1194,0
20240111,184700,463320944,1194,1194,1194,1194,0
20240111,184600,463320944,1194,1194,1194,1194,0
20240111,184500,463320944,1194,1194,1194,1194,0
20240111,184400,463320944,1194,1194,1194,1194,0
20240111,184300,463320944,1194,1194,1194,1194,0
20240111,184200,463320944,1194,1194,1194,1194,0
20240111,184100,463320944,1194,1194,1194,1194,3340
20240111,184000,463320944,1194,1194,1194,1194,0
20240111,183900,463320944,1194,1194,1194,1194,0
20240111,183800,463320944,1194,1194,1194,1194,0
20240111,183700,463320944,1194,1194,1194,1194,0
20240111,183600,463320944,1194,1194,1194,1194,0
20240111,183500,463320944,1194,1194,1194,1194,0
20240111,183400,463320944,1194,1194,1194,1194,0
20240111,183300,463320944,1194,1194,1194,1194,0
20240111,183200,463320944,1194,1194,1194,1194,0
20240111,183100,463320944,1194,1194,1194,1194,0
20240111,183000,463320944,1194,1194,1194,1194,0
20240111,182900,463320944,1194,1194,1194,1194,0
20240111,182800,463320944,1194,1194,1194,1194,0
20240111,182700,463320944,1194,1194,1194,1194,0
20240111,182600,463320944,1194,1194,1194,1194,0
20240111,182500,463320944,1194,1194,1194,1194,0
20240111,182400,463320944,1194,1194,1194,1194,0
20240111,182300,463320944,1194,1194,1194,1194,0
20240111,182200,463320944,1194,1194,1194,1194,0
20240111,182100,463320944,1194,1194,1194,1194,0
20240111,182000,463320944,1194,1194,1194,1194,0
20240111,181900,463320944,1194,1194,1194,1194,0
20240111,181800,463320944,1194,1194,1194,1194,0
20240111,181700,463320944,1194,1194,1194,1194,0
20240111,181600,463320944,1194,1194,1194,1194,0
20240111,181500,463320944,1194,1194,1194,1194,0
20240111,181400,463320944,1194,1194,1194,1194,0
20240111,181300,463320944,1194,1194,1194,1194,0
20240111,181200,463320944,1194,1194,1194,1194,0
20240111,181100,463320944,1194,1194,1194,1194,3340
20240111,181000,463320944,1194,1194,1194,1194,0
20240111,180900,463320944,1194,1194,1194,1194,0
20240111,180800,463320944,1194,1194,1194,1194,0
20240111,180700,463320944,1194,1194,1194,1194,0
20240111,180600,463320944,1194,1194,1194,1194,0
20240111,180500,463320944,1194,1194,1194,1194,0
20240111,180400,463320944,1194,1194,1194,1194,0
20240111,180300,463320944,1194,1194,1194,1194,0
20240111,180200,463320944,1194,1194,1194,1194,0
20240111,180100,463320944,1194,1194,1194,1194,0
20240111,180000,463320944,1194,1194,1194,1194,0
20240111,175900,463320944,1194,1194,1194,1194,0
20240111,175800,463320944,1194,1194,1194,1194,0
20240111,175700,463320944,1194,1194,1194,1194,0
20240111,175600,463320944,1194,1194,1194,1194,0
20240111,175500,463320944,1194,1194,1194,1194,0
20240111,175400,463320944,1194,1194,1194,1194,0
20240111,175300,463320944,1194,1194,1194,1194,0
20240111,175200,463320944,1194,1194,1194,1194,0
20240111,175100,463320944,1194,1194,1194,1194,0
20240111,175000,463320944,1194,1194,1194,1194,0
20240111,174900,463320944,1194,1194,1194,1194,0
20240111,174800,463320944,1194,1194,1194,1194,0
20240111,174700,463320944,1194,1194,1194,1194,0
20240111,174600,463320944,1194,1194,1194,1194,0
20240111,174500,463320944,1194,1194,1194,1194,0
20240111,174400,463320944,1194,1194,1194,1194,0
20240111,174300,463320944,1194,1194,1194,1194,0
20240111,174200,463320944,1194,1194,1194,1194,0
20240111,174100,463320944,1194,1194,1194,1194,3340
20240111,174000,463320944,1194,1194,1194,1194,0
20240111,173900,463320944,1194,1194,1194,1194,0
20240111,173800,463320944,1194,1194,1194,1194,0
20240111,173700,463320944,1194,1194,1194,1194,0
20240111,173600,463320944,1194,1194,1194,1194,0
20240111,173500,463320944,1194,1194,1194,1194,0
20240111,173400,463320944,1194,1194,1194,1194,0
20240111,173300,463320944,1194,1194,1194,1194,0
20240111,173200,463320944,1194,1194,1194,1194,0
20240111,173100,463320944,1194,1194,1194,1194,0
20240111,173000,463320944,1194,1194,1194,1194,0
20240111,172900,463320944,1194,1194,1194,1194,0
20240111,172800,463320944,1194,1194,1194,1194,0
20240111,172700,463320944,1194,1194,1194,1194,0
20240111,172600,463320944,1194,1194,1194,1194,0
20240111,172500,463320944,1194,1194,1194,1194,0
20240111,172400,463320944,1194,1194,1194,1194,0
20240111,172300,463320944,1194,1194,1194,1194,0
20240111,172200,463320944,1194,1194,1194,1194,0
20240111,172100,463320944,1194,1194,1194,1194,0
20240111,172000,463320944,1194,1194,1194,1194,0
20240111,171900,463320944,1194,1194,1194,1194,0
20240111,171800,463320944,1194,1194,1194,1194,0
20240111,171700,463320944,1194,1194,1194,1194,0
20240111,171600,463320944,1194,1194,1194,1194,0
20240111,171500,463320944,1194,1194,1194,1194,0
20240111,171400,463320944,1194,1194,1194,1194,0
20240111,171300,463320944,1194,1194,1194,1194,0
20240111,171200,463320944,1194,1194,1194,1194,0
20240111,171100,463320944,1194,1194,1194,1194,3340
20240111,171000,463320944,1194,1194,1194,1194,0
20240111,170900,463320944,1194,1194,1194,1194,0
20240111,170800,463320944,1194,1194,1194,1194,0
20240111,170700,463320944,1194,1194,1194,1194,0
20240111,170600,463320944,1194,1194,1194,1194,0
20240111,170500,463320944,1194,1194,1194,1194,0
20240111,170400,463320944,1194,1194,1194,1194,0
20240111,170300,463320944,1194,1194,1194,1194,0
20240111,170200,463320944,1194,1194,1194,1194,0
20240111,170100,463320944,1194,1194,1194,1194,0
20240111,170000,463320944,1194,1194,1194,1194,0
20240111,165900,463320944,1194,1194,1194,1194,0
20240111,165800,463320944,1194,1194,1194,1194,0
20240111,165700,463320944,1194,1194,1194,1194,0
20240111,165600,463320944,1194,1194,1194,1194,0
20240111,165500,463320944,1194,1194,1194,1194,0
20240111,165400,463320944,1194,1194,1194,1194,0
20240111,165300,463320944,1194,1194,1194,1194,0
20240111,165200,463320944,1194,1194,1194,1194,0
20240111,165100,463320944,1194,1194,1194,1194,0
20240111,165000,463320944,1194,1194,1194,1194,0
20240111,164900,463320944,1194,1194,1194,1194,0
20240111,164800,463320944,1194,1194,1194,1194,0
20240111,164700,463320944,1194,1194,1194,1194,0
20240111,164600,463320944,1194,1194,1194,1194,0
20240111,164500,463320944,1194,1194,1194,1194,0
20240111,164400,463320944,1194,1194,1194,1194,0
20240111,164300,463320944,1194,1194,1194,1194,0
20240111,164200,463320944,1194,1194,1194,1194,0
20240111,164100,463320944,1194,1194,1194,1194,3340
20240111,164000,463320944,1194,1194,1194,1194,0
20240111,163900,463320944,1194,1194,1194,1194,0
20240111,163800,463320944,1194,1194,1194,1194,0
20240111,163700,463320944,1194,1194,1194,1194,0
20240111,163600,463320944,1194,1194,1194,1194,0
20240111,163500,463320944,1194,1194,1194,1194,0
20240111,163400,463320944,1194,1194,1194,1194,0
20240111,163300,463320944,1194,1194,1194,1194,0
20240111,163200,463320944,1194,1194,1194,1194,0
20240111,163100,463320944,1194,1194,1194,1194,0
20240111,163000,463320944,1194,1194,1194,1194,0
20240111,162900,463320944,1194,1194,1194,1194,0
20240111,162800,463320944,1194,1194,1194,1194,0
20240111,162700,463320944,1194,1194,1194,1194,0
20240111,162600,463320944,1194,1194,1194,1194,0
20240111,162500,463320944,1194,1194,1194,1194,0
20240111,162400,463320944,1194,1194,1194,1194,0
20240111,162300,463320944,1194,1194,1194,1194,0
20240111,162200,463320944,1194,1194,1194,1194,0
20240111,162100,463320944,1194,1194,1194,1194,0
20240111,162000,463320944,1194,1194,1194,1194,0
20240111,161900,463320944,1194,1194,1194,1194,0
20240111,161800,463320944,1194,1194,1194,1194,0
20240111,161700,463320944,1194,1194,1194,1194,0
20240111,161600,463320944,1194,1194,1194,1194,0
20240111,161500,463320944,1194,1194,1194,1194,0
20240111,161400,463320944,1194,1194,1194,1194,0
20240111,161300,463320944,1194,1194,1194,1194,0
20240111,161200,463320944,1194,1194,1194,1194,0
20240111,161100,463320944,1194,1194,1194,1194,3340
20240111,161000,463320944,1194,1194,1194,1194,0
20240111,160900,463320944,1194,1194,1194,1194,0
20240111,160800,463320944,1194,1194,1194,1194,0
20240111,160700,463320944,1194,1194,1194,1194,0
20240111,160600,463320944,1194,1194,1194,1194,0
20240111,160500,463320944,1194,1194,1194,1194,0
20240111,160400,463320944,1194,1194,1194,1194,0
20240111,160300,463320944,1194,1194,1194,1194,0
20240111,160200,463320944,1194,1194,1194,1194,0
20240111,160100,463320944,1194,1194,1194,1194,0
20240111,160000,463320944,1194,1194,1194,1194,0
20240111,155900,463320944,1194,1194,1194,1194,0
20240111,155800,463320944,1194,1194,1194,1194,0
20240111,155700,463320944,1194,1194,1194,1194,0
20240111,155600,463320944,1194,1194,1194,1194,0
20240111,155500,463320944,1194,1194,1194,1194,0
20240111,155400,463320944,1194,1194,1194,1194,0
20240111,155300,463320944,1194,1194,1194,1194,0
20240111,155200,463320944,1194,1194,1194,1194,0
20240111,155100,463320944,1194,1194,1194,1194,0
20240111,155000,463320944,1194,1194,1194,1194,0
20240111,154900,463320944,1194,1194,1194,1194,0
20240111,154800,463320944,1194,1194,1194,1194,0
20240111,154700,463320944,1194,1194,1194,1194,0
20240111,154600,463320944,1194,1194,1194,1194,0
20240111,154500,463320944,1194,1194,1194,1194,0
20240111,154400,463320944,1194,1194,1194,1194,0
20240111,154300,463320944,1194,1194,1194,1194,0
20240111,154200,463320944,1194,1194,1194,1194,0
20240111,154100,463320944,1194,1194,1194,1194,3340
20240111,154000,463320944,1194,1194,1194,1194,0
20240111,153900,463320944,1194,1194,1194,1194,0
20240111,153800,463320944,1194,1194,1194,1194,0
20240111,153700,463320944,1194,1194,1194,1194,0
20240111,153600,463320944,1194,1194,1194,1194,0
20240111,153500,463320944,1194,1194,1194,1194,0
20240111,153400,463320944,1194,1194,1194,1194,0
20240111,153300,463320944,1194,1194,1194,1194,0
20240111,153200,463320944,1194,1194,1194,1194,0
20240111,153100,463320944,1194,1194,1194,1194,0
20240111,153000,463320944,1194,1194,1194,1194,3340
20240111,152900,459332984,1194,1194,1194,1194,0
20240111,152800,459332984,1194,1194,1194,1194,0
20240111,152700,459332984,1194,1194,1194,1194,0
20240111,152600,459332984,1194,1194,1194,1194,0
20240111,152500,459332984,1194,1194,1194,1194,0
20240111,152400,459332984,1194,1194,1194,1194,0
20240111,152300,459332984,1194,1194,1194,1194,0
20240111,152200,459332984,1194,1194,1194,1194,0
20240111,152100,459332984,1194,1194,1194,1194,0
20240111,152000,459332984,1194,1194,1194,1194,0
20240111,151900,459332984,1194,1196,1196,1194,6
20240111,151800,459325818,1195,1195,1195,1195,0
20240111,151700,459325818,1195,1197,1197,1195,506
20240111,151600,458721144,1197,1197,1197,1197,0
20240111,151500,458721144,1197,1197,1197,1197,1
20240111,151400,458719947,1197,1197,1197,1197,2
20240111,151300,458717553,1191,1194,1195,1190,2001
20240111,151200,456333029,1199,1196,1199,1192,544
20240111,151100,455683727,1199,1199,1199,1195,1502
20240111,151000,453887829,1199,1196,1199,1194,152
20240111,150900,453706297,1199,1197,1199,1197,396
20240111,150800,453232283,1198,1200,1200,1198,339
20240111,150700,452826158,1201,1201,1201,1201,0
20240111,150600,452826158,1201,1201,1201,1201,8
20240111,150500,452816550,1192,1202,1202,1192,32896
20240111,150400,413382872,1202,1202,1202,1202,1
20240111,150300,413381670,1202,1202,1202,1202,6
20240111,150200,413374458,1201,1201,1201,1201,3568
20240111,150100,409089290,1201,1201,1201,1201,0
20240111,150000,409089290,1201,1201,1201,1201,1
20240111,145900,409088089,1203,1203,1203,1203,8
20240111,145800,409078465,1202,1202,1202,1202,0
20240111,145700,409078465,1202,1202,1202,1202,549
20240111,145600,408418567,1202,1202,1202,1202,500
20240111,145500,407817567,1201,1201,1201,1201,700
20240111,145400,406976867,1202,1202,1202,1202,0
20240111,145300,406976867,1202,1202,1202,1202,0
20240111,145200,406976867,1202,1202,1202,1202,0
20240111,145100,406976867,1202,1201,1202,1201,5
20240111,145000,406970858,1202,1202,1202,1202,600
20240111,144900,406249658,1202,1202,1202,1202,75
20240111,144800,406159508,1201,1201,1201,1201,1000
20240111,144700,404958508,1201,1201,1201,1201,0
20240111,144600,404958508,1201,1201,1201,1201,0
20240111,144500,404958508,1201,1201,1201,1201,0
20240111,144400,404958508,1201,1201,1201,1201,0
20240111,144300,404958508,1201,1201,1201,1201,0
20240111,144200,404958508,1201,1201,1201,1201,0
20240111,144100,404958508,1201,1201,1201,1201,0
20240111,144000,404958508,1201,1201,1201,1201,1
20240111,143900,404957307,1202,1202,1202,1202,0
20240111,143800,404957307,1202,1202,1202,1202,0
20240111,143700,404957307,1202,1202,1202,1202,1
20240111,143600,404956105,1202,1202,1202,1202,10
20240111,143500,404944085,1202,1202,1202,1202,41
20240111,143400,404894803,1202,1202,1202,1202,500
20240111,143300,404293803,1202,1202,1202,1202,0
20240111,143200,404293803,1202,1203,1203,1202,178
20240111,143100,404079833,1203,1203,1203,1203,145
20240111,143000,403905398,1201,1201,1201,1201,0
20240111,142900,403905398,1201,1201,1201,1201,0
20240111,142800,403905398,1201,1201,1201,1201,174
20240111,142700,403696424,1201,1202,1202,1201,41
20240111,142600,403647152,1202,1202,1202,1202,0
20240111,142500,403647152,1202,1202,1202,1202,0
20240111,142400,403647152,1202,1202,1202,1202,0
20240111,142300,403647152,1202,1202,1202,1202,0
20240111,142200,403647152,1202,1202,1202,1202,1500
20240111,142100,401844152,1202,1202,1202,1202,0
20240111,142000,401844152,1202,1202,1202,1202,0
20240111,141900,401844152,1202,1202,1202,1202,600
20240111,141800,401122952,1202,1202,1202,1202,497
20240111,141700,400525558,1202,1202,1202,1202,500
20240111,141600,399924558,1202,1202,1202,1202,0
20240111,141500,399924558,1202,1202,1202,1202,0
20240111,141400,399924558,1202,1202,1202,1202,0
20240111,141300,399924558,1202,1202,1202,1202,924
20240111,141200,398813910,1202,1202,1202,1202,3677
20240111,141100,394394156,1202,1202,1202,1202,0
20240111,141000,394394156,1202,1202,1202,1202,0
20240111,140900,394394156,1202,1202,1202,1202,128
20240111,140800,394240300,1205,1203,1205,1203,396
20240111,140700,393763910,1202,1202,1202,1202,8
20240111,140600,393754294,1203,1203,1203,1203,0
20240111,140500,393754294,1203,1203,1203,1203,0
20240111,140400,393754294,1203,1203,1203,1203,0
20240111,140300,393754294,1203,1203,1203,1203,0
20240111,140200,393754294,1203,1203,1203,1202,1815
20240111,140100,391570904,1203,1203,1203,1203,0
20240111,140000,391570904,1203,1203,1203,1203,2765
20240111,135900,388244609,1204,1204,1204,1204,475
20240111,135800,387672709,1205,1205,1205,1205,0
20240111,135700,387672709,1205,1205,1205,1205,0
20240111,135600,387672709,1205,1205,1205,1205,0
20240111,135500,387672709,1205,1205,1205,1205,0
20240111,135400,387672709,1205,1205,1205,1205,1
20240111,135300,387671504,1205,1205,1205,1205,4001
20240111,135200,382850299,1204,1204,1204,1204,0
20240111,135100,382850299,1204,1204,1204,1204,0
20240111,135000,382850299,1204,1204,1204,1204,0
20240111,134900,382850299,1204,1204,1204,1204,0
20240111,134800,382850299,1204,1204,1204,1204,1
20240111,134700,382849095,1205,1204,1207,1203,3396
20240111,134600,378760652,1205,1205,1205,1205,4803
20240111,134500,372973037,1207,1207,1207,1207,0
20240111,134400,372973037,1207,1207,1207,1207,66
20240111,134300,372893375,1207,1207,1207,1207,5
20240111,134200,372887340,1207,1207,1207,1207,2
20240111,134100,372884926,1208,1208,1208,1208,0
20240111,134000,372884926,1208,1207,1208,1207,102
20240111,133900,372761810,1208,1208,1208,1208,0
20240111,133800,372761810,1208,1208,1208,1208,0
20240111,133700,372761810,1208,1208,1208,1208,0
20240111,133600,372761810,1208,1208,1208,1208,0
20240111,133500,372761810,1208,1208,1208,1208,0
20240111,133400,372761810,1208,1208,1208,1208,0
20240111,133300,372761810,1208,1208,1208,1208,0
20240111,133200,372761810,1208,1207,1208,1205,501
20240111,133100,372157602,1207,1207,1207,1207,250
20240111,133000,371855852,1207,1207,1207,1207,73
20240111,132900,371767741,1205,1205,1205,1205,0
20240111,132800,371767741,1205,1205,1205,1205,0
20240111,132700,371767741,1205,1205,1205,1205,794
20240111,132600,370810971,1205,1205,1205,1205,1
20240111,132500,370809766,1205,1205,1205,1205,4
20240111,132400,370804946,1207,1207,1207,1207,0
20240111,132300,370804946,1207,1207,1207,1207,0
20240111,132200,370804946,1207,1207,1207,1207,0
20240111,132100,370804946,1207,1205,1207,1205,2001
20240111,132000,368393739,1207,1207,1207,1207,1000
20240111,131900,367186739,1207,1207,1207,1207,0
20240111,131800,367186739,1207,1207,1207,1207,0
20240111,131700,367186739,1207,1205,1207,1205,102
20240111,131600,367063825,1205,1206,1206,1205,596
20240111,131500,366345585,1205,1206,1206,1205,700
20240111,131400,365502059,1206,1206,1206,1206,793
20240111,131300,364545701,1206,1206,1206,1206,1
20240111,131200,364544495,1207,1207,1207,1207,0
20240111,131100,364544495,1207,1207,1207,1207,0
20240111,131000,364544495,1207,1207,1207,1207,0
20240111,130900,364544495,1207,1207,1207,1207,0
20240111,130800,364544495,1207,1207,1207,1207,0
20240111,130700,364544495,1207,1207,1207,1207,1
20240111,130600,364543288,1205,1205,1205,1205,5747
20240111,130500,357618153,1205,1205,1205,1205,1000
20240111,130400,356413153,1205,1205,1205,1205,830
20240111,130300,355413003,1205,1205,1205,1205,111
20240111,130200,355279248,1205,1205,1205,1205,8210
20240111,130100,345386198,1206,1206,1206,1206,674
20240111,130000,344573354,1206,1206,1206,1206,0
20240111,125900,344573354,1206,1206,1206,1206,23
20240111,125800,344545616,1209,1209,1209,1209,0
20240111,125700,344545616,1209,1209,1209,1209,1
20240111,125600,344544407,1208,1208,1208,1208,1719
20240111,125500,342467855,1208,1208,1208,1208,10
20240111,125400,342455775,1209,1209,1209,1209,0
20240111,125300,342455775,1209,1209,1209,1209,0
20240111,125200,342455775,1209,1209,1209,1209,1
20240111,125100,342454566,1209,1209,1209,1209,0
20240111,125000,342454566,1209,1209,1209,1209,0
20240111,124900,342454566,1209,1209,1209,1209,0
20240111,124800,342454566,1209,1209,1209,1209,2
20240111,124700,342452148,1207,1208,1210,1207,1608
20240111,124600,340511282,1210,1208,1210,1207,4094
20240111,124500,335569063,1210,1210,1210,1210,0
20240111,124400,335569063,1210,1209,1210,1208,185
20240111,124300,335345498,1209,1209,1209,1209,83
20240111,124200,335245151,1211,1211,1211,1211,0
20240111,124100,335245151,1211,1211,1211,1211,0
20240111,124000,335245151,1211,1211,1211,1211,0
20240111,123900,335245151,1211,1211,1211,1211,82
20240111,123800,335145849,1211,1210,1211,1210,1770
20240111,123700,333004148,1210,1210,1210,1210,0
20240111,123600,333004148,1210,1210,1210,1210,552
20240111,123500,332336228,1209,1209,1209,1209,920
20240111,123400,331223948,1209,1209,1209,1209,68
20240111,123300,331141736,1209,1209,1209,1209,404
20240111,123200,330653300,1209,1209,1209,1209,101
20240111,123100,330531191,1207,1207,1207,1207,1350
20240111,123000,328901741,1207,1207,1207,1207,0
20240111,122900,328901741,1207,1210,1210,1207,8385
20240111,122800,318760183,1210,1207,1210,1207,3281
20240111,122700,314795707,1207,1207,1207,1207,300
20240111,122600,314433607,1207,1204,1207,1204,654
20240111,122500,313644691,1204,1204,1204,1204,120
20240111,122400,313500211,1204,1203,1204,1203,312
20240111,122300,313124675,1203,1203,1203,1203,520
20240111,122200,312499115,1203,1203,1203,1203,50
20240111,122100,312438965,1203,1203,1203,1203,808
20240111,122000,311466941,1203,1203,1203,1203,0
20240111,121900,311466941,1203,1203,1203,1203,0
20240111,121800,311466941,1203,1203,1203,1203,1
20240111,121700,311465738,1203,1203,1203,1203,8
20240111,121600,311456114,1200,1200,1200,1200,0
20240111,121500,311456114,1200,1200,1200,1200,425
20240111,121400,310946114,1200,1201,1201,1200,4676
20240111,121300,305330454,1201,1202,1202,1201,2208
20240111,121200,302678527,1203,1203,1203,1203,900
20240111,121100,301595827,1203,1203,1203,1203,0
20240111,121000,301595827,1203,1202,1203,1202,82
20240111,120900,301497262,1203,1203,1203,1203,1500
20240111,120800,299692762,1203,1203,1203,1203,1
20240111,120700,299691559,1203,1203,1203,1203,0
20240111,120600,299691559,1203,1203,1203,1203,0
20240111,120500,299691559,1203,1203,1203,1203,5
20240111,120400,299685544,1203,1203,1203,1203,623
20240111,120300,298936075,1201,1204,1204,1201,2347
20240111,120200,296116217,1203,1201,1203,1201,2525
20240111,120100,293079496,1203,1202,1203,1202,1847
20240111,120000,290859400,1202,1202,1203,1202,235
20240111,115900,290576929,1203,1204,1204,1203,14123
20240111,115800,273578597,1204,1204,1204,1204,2175
20240111,115700,270959897,1205,1205,1205,1205,1401
20240111,115600,269271692,1206,1208,1208,1206,3578
20240111,115500,264952039,1211,1211,1211,1211,57
20240111,115400,264883012,1210,1209,1210,1209,47
20240111,115300,264826188,1210,1210,1211,1210,792
20240111,115200,263867517,1209,1210,1210,1209,83
20240111,115100,263767088,1210,1210,1211,1208,443
20240111,115000,263231168,1209,1209,1209,1209,1
20240111,114900,263229959,1211,1210,1211,1210,8603
20240111,114800,252812168,1207,1204,1207,1204,2784
20240111,114700,249455154,1204,1204,1204,1204,243
20240111,114600,249162582,1203,1204,1204,1203,6726
20240111,114500,241067679,1205,1206,1206,1205,1003
20240111,114400,239858782,1205,1205,1205,1205,618
20240111,114300,239114092,1206,1208,1208,1205,3273
20240111,114200,235166216,1208,1208,1208,1208,2
20240111,114100,235163800,1208,1208,1208,1208,0
20240111,114000,235163800,1208,1209,1209,1207,4320
20240111,113900,229944541,1210,1211,1211,1210,1392
20240111,113800,228260120,1212,1212,1212,1210,13739
20240111,113700,211628047,1213,1213,1217,1213,12211
20240111,113600,196797612,1213,1224,1224,1213,15156
20240111,113500,178330266,1224,1208,1226,1206,28531
20240111,113400,143638324,1206,1205,1209,1201,18768
20240111,113300,121015356,1205,1201,1205,1201,3186
20240111,113200,117178601,1205,1205,1205,1205,734
20240111,113100,116294131,1205,1202,1205,1202,13700
20240111,113000,99785761,1201,1201,1201,1201,100
20240111,112900,99665661,1206,1206,1206,1206,1
20240111,112800,99664455,1207,1203,1208,1202,4121
20240111,112700,94709886,1202,1200,1202,1200,4661
20240111,112600,89110602,1199,1199,1199,1199,0
20240111,112500,89110602,1199,1199,1199,1199,0
20240111,112400,89110602,1199,1199,1199,1199,1
20240111,112300,89109403,1199,1199,1199,1199,11
20240111,112200,89096214,1199,1202,1202,1199,437
20240111,112100,88571662,1202,1202,1202,1202,1
20240111,112000,88570460,1201,1201,1201,1201,0
20240111,111900,88570460,1201,1201,1201,1201,0
20240111,111800,88570460,1201,1206,1206,1201,401
20240111,111700,88087659,1216,1202,1216,1202,1697
20240111,111600,86035949,1193,1203,1203,1193,501
20240111,111500,85437832,1203,1204,1204,1202,5
20240111,111400,85431815,1197,1216,1224,1197,5014
20240111,111300,79373724,1216,1193,1227,1193,19057
20240111,111200,56402632,1190,1190,1190,1190,0
20240111,111100,56402632,1190,1190,1190,1190,0
20240111,111000,56402632,1190,1190,1190,1190,0
20240111,110900,56402632,1190,1190,1190,1190,0
20240111,110800,56402632,1190,1190,1190,1190,1100
20240111,110700,55093632,1190,1190,1190,1190,0
20240111,110600,55093632,1190,1191,1191,1190,610
20240111,110500,54367731,1190,1190,1190,1190,0
20240111,110400,54367731,1190,1190,1190,1190,4179
20240111,110300,49394721,1190,1190,1190,1190,1
20240111,110200,49393531,1189,1189,1189,1189,0
20240111,110100,49393531,1189,1192,1192,1189,12442
20240111,110000,34586252,1193,1193,1193,1193,0
20240111,105900,34586252,1193,1193,1193,1193,0
20240111,105800,34586252,1193,1193,1193,1193,0
20240111,105700,34586252,1193,1193,1193,1193,0
20240111,105600,34586252,1193,1193,1193,1193,0
20240111,105500,34586252,1193,1193,1193,1193,0
20240111,105400,34586252,1193,1193,1193,1193,0
20240111,105300,34586252,1193,1193,1193,1193,0
20240111,105200,34586252,1193,1193,1193,1193,0
20240111,105100,34586252,1193,1193,1193,1193,0
20240111,105000,34586252,1193,1193,1193,1193,1
20240111,104900,34585059,1192,1192,1192,1192,0
20240111,104800,34585059,1192,1192,1192,1192,0
20240111,104700,34585059,1192,1192,1192,1192,0
20240111,104600,34585059,1192,1192,1192,1192,0
20240111,104500,34585059,1192,1192,1192,1192,220
20240111,104400,34322819,1192,1192,1192,1192,0
20240111,104300,34322819,1192,1192,1192,1192,0
20240111,104200,34322819,1192,1192,1192,1192,16
20240111,104100,34303747,1193,1193,1193,1193,0
20240111,104000,34303747,1193,1193,1193,1193,0
20240111,103900,34303747,1193,1193,1193,1193,51
20240111,103800,34242904,1193,1193,1193,1193,0
20240111,103700,34242904,1193,1193,1193,1193,0
20240111,103600,34242904,1193,1193,1193,1193,1367
20240111,103500,32612073,1194,1194,1194,1194,15
20240111,103400,32594163,1194,1194,1194,1194,0
20240111,103300,32594163,1194,1194,1194,1194,0
20240111,103200,32594163,1194,1194,1194,1194,0
20240111,103100,32594163,1194,1194,1194,1194,1
20240111,103000,32592969,1192,1192,1192,1192,0
20240111,102900,32592969,1192,1192,1192,1192,0
20240111,102800,32592969,1192,1192,1192,1192,0
20240111,102700,32592969,1192,1192,1192,1192,0
20240111,102600,32592969,1192,1192,1192,1192,0
20240111,102500,32592969,1192,1192,1192,1192,0
20240111,102400,32592969,1192,1192,1192,1192,0
20240111,102300,32592969,1192,1193,1193,1192,100
20240111,102200,32473767,1192,1192,1192,1192,0
20240111,102100,32473767,1192,1192,1192,1192,0
20240111,102000,32473767,1192,1192,1192,1192,40
20240111,101900,32426087,1192,1192,1192,1192,0
20240111,101800,32426087,1192,1192,1192,1192,900
20240111,101700,31353287,1192,1192,1192,1192,0
20240111,101600,31353287,1192,1192,1192,1192,0
20240111,101500,31353287,1192,1192,1192,1192,200
20240111,101400,31114887,1192,1192,1192,1192,1000
20240111,101300,29922887,1191,1191,1191,1191,5
20240111,101200,29916932,1191,1191,1191,1191,0
20240111,101100,29916932,1191,1191,1191,1191,0
20240111,101000,29916932,1191,1191,1191,1191,0
20240111,100900,29916932,1191,1191,1191,1191,0
20240111,100800,29916932,1191,1191,1191,1191,2
20240111,100700,29914550,1191,1191,1191,1191,1
20240111,100600,29913359,1195,1195,1195,1195,0
20240111,100500,29913359,1195,1195,1195,1195,0
20240111,100400,29913359,1195,1195,1195,1195,0
20240111,100300,29913359,1195,1195,1195,1195,0
20240111,100200,29913359,1195,1195,1195,1195,0
20240111,100100,29913359,1195,1195,1195,1195,1
20240111,100000,29912164,1191,1191,1191,1191,0
20240111,095900,29912164,1191,1191,1191,1191,0
20240111,095800,29912164,1191,1191,1191,1191,20
20240111,095700,29888344,1191,1191,1191,1191,1200
20240111,095600,28459144,1191,1191,1191,1191,0
20240111,095500,28459144,1191,1191,1191,1191,1
20240111,095400,28457953,1191,1196,1196,1191,2
20240111,095300,28455566,1196,1196,1196,1196,1
20240111,095200,28454370,1196,1196,1196,1196,0
20240111,095100,28454370,1196,1196,1196,1196,0
20240111,095000,28454370,1196,1196,1196,1196,1
20240111,094900,28453174,1190,1190,1190,1190,0
20240111,094800,28453174,1190,1190,1190,1190,1
20240111,094700,28451984,1190,1190,1190,1190,0
20240111,094600,28451984,1190,1190,1190,1190,0
20240111,094500,28451984,1190,1192,1192,1190,10000
20240111,094400,16546650,1197,1197,1197,1197,0
20240111,094300,16546650,1197,1197,1197,1197,0
20240111,094200,16546650,1197,1197,1197,1197,0
20240111,094100,16546650,1197,1197,1197,1197,0
20240111,094000,16546650,1197,1197,1197,1197,0
20240111,093900,16546650,1197,1197,1197,1197,0
20240111,093800,16546650,1197,1197,1197,1197,21
20240111,093700,16521513,1197,1197,1197,1197,0
20240111,093600,16521513,1197,1197,1197,1197,2
20240111,093500,16519119,1198,1191,1198,1190,2134
20240111,093400,13978651,1191,1194,1194,1191,7188
20240111,093300,5414980,1197,1197,1197,1197,0
20240111,093200,5414980,1197,1197,1197,1197,0
20240111,093100,5414980,1197,1197,1197,1197,0
20240111,093000,5414980,1197,1197,1197,1197,0
20240111,092900,5414980,1197,1197,1197,1197,100
20240111,092800,5295280,1198,1198,1198,1198,0
20240111,092700,5295280,1198,1198,1198,1198,0
20240111,092600,5295280,1198,1198,1198,1198,0
20240111,092500,5295280,1198,1198,1198,1198,0
20240111,092400,5295280,1198,1198,1198,1198,0
20240111,092300,5295280,1198,1198,1198,1198,0
20240111,092200,5295280,1198,1198,1198,1198,0
20240111,092100,5295280,1198,1198,1198,1198,1
20240111,092000,5294082,1193,1193,1193,1193,1000
20240111,091900,4101082,1197,1197,1197,1197,0
20240111,091800,4101082,1197,1193,1197,1193,121
20240111,091700,3956249,1195,1195,1195,1195,0
20240111,091600,3956249,1195,1195,1195,1195,0
20240111,091500,3956249,1195,1195,1195,1195,20
20240111,091400,3932349,1198,1198,1198,1198,0
20240111,091300,3932349,1198,1198,1198,1198,0
20240111,091200,3932349,1198,1198,1198,1198,51
20240111,091100,3871251,1198,1198,1198,1198,0
20240111,091000,3871251,1198,1198,1198,1198,1
20240111,090900,3870053,1197,1197,1197,1197,100
20240111,090800,3750353,1198,1198,1198,1198,10
20240111,090700,3738373,1198,1198,1198,1198,1
20240111,090600,3737175,1189,1196,1196,1189,3019
20240111,090500,142452,1197,1197,1197,1197,0
20240111,090400,142452,1197,1197,1197,1197,0
20240111,090300,142452,1197,1197,1197,1197,0
20240111,090200,142452,1197,1197,1197,1197,0
20240111,090100,142452,1197,1197,1197,1197,0
20240111,090000,142452,1197,1198,1198,1197,119