KissMeData/084440/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,195200,85540638,1615,1615,1615,1615,366
20240102,195100,85540638,1615,1615,1615,1615,0
20240102,195000,85540638,1615,1615,1615,1615,0
20240102,194900,85540638,1615,1615,1615,1615,0
20240102,194800,85540638,1615,1615,1615,1615,0
20240102,194700,85540638,1615,1615,1615,1615,0
20240102,194600,85540638,1615,1615,1615,1615,0
20240102,194500,85540638,1615,1615,1615,1615,0
20240102,194400,85540638,1615,1615,1615,1615,0
20240102,194300,85540638,1615,1615,1615,1615,0
20240102,194200,85540638,1615,1615,1615,1615,0
20240102,194100,85540638,1615,1615,1615,1615,0
20240102,194000,85540638,1615,1615,1615,1615,0
20240102,193900,85540638,1615,1615,1615,1615,0
20240102,193800,85540638,1615,1615,1615,1615,0
20240102,193700,85540638,1615,1615,1615,1615,0
20240102,193600,85540638,1615,1615,1615,1615,0
20240102,193500,85540638,1615,1615,1615,1615,0
20240102,193400,85540638,1615,1615,1615,1615,0
20240102,193300,85540638,1615,1615,1615,1615,0
20240102,193200,85540638,1615,1615,1615,1615,0
20240102,193100,85540638,1615,1615,1615,1615,0
20240102,193000,85540638,1615,1615,1615,1615,0
20240102,192900,85540638,1615,1615,1615,1615,0
20240102,192800,85540638,1615,1615,1615,1615,0
20240102,192700,85540638,1615,1615,1615,1615,0
20240102,192600,85540638,1615,1615,1615,1615,0
20240102,192500,85540638,1615,1615,1615,1615,0
20240102,192400,85540638,1615,1615,1615,1615,0
20240102,192300,85540638,1615,1615,1615,1615,0
20240102,192200,85540638,1615,1615,1615,1615,366
20240102,192100,85540638,1615,1615,1615,1615,0
20240102,192000,85540638,1615,1615,1615,1615,0
20240102,191900,85540638,1615,1615,1615,1615,0
20240102,191800,85540638,1615,1615,1615,1615,0
20240102,191700,85540638,1615,1615,1615,1615,0
20240102,191600,85540638,1615,1615,1615,1615,0
20240102,191500,85540638,1615,1615,1615,1615,0
20240102,191400,85540638,1615,1615,1615,1615,0
20240102,191300,85540638,1615,1615,1615,1615,0
20240102,191200,85540638,1615,1615,1615,1615,0
20240102,191100,85540638,1615,1615,1615,1615,0
20240102,191000,85540638,1615,1615,1615,1615,0
20240102,190900,85540638,1615,1615,1615,1615,0
20240102,190800,85540638,1615,1615,1615,1615,0
20240102,190700,85540638,1615,1615,1615,1615,0
20240102,190600,85540638,1615,1615,1615,1615,0
20240102,190500,85540638,1615,1615,1615,1615,0
20240102,190400,85540638,1615,1615,1615,1615,0
20240102,190300,85540638,1615,1615,1615,1615,0
20240102,190200,85540638,1615,1615,1615,1615,0
20240102,190100,85540638,1615,1615,1615,1615,0
20240102,190000,85540638,1615,1615,1615,1615,0
20240102,185900,85540638,1615,1615,1615,1615,0
20240102,185800,85540638,1615,1615,1615,1615,0
20240102,185700,85540638,1615,1615,1615,1615,0
20240102,185600,85540638,1615,1615,1615,1615,0
20240102,185500,85540638,1615,1615,1615,1615,0
20240102,185400,85540638,1615,1615,1615,1615,0
20240102,185300,85540638,1615,1615,1615,1615,0
20240102,185200,85540638,1615,1615,1615,1615,366
20240102,185100,85540638,1615,1615,1615,1615,0
20240102,185000,85540638,1615,1615,1615,1615,0
20240102,184900,85540638,1615,1615,1615,1615,0
20240102,184800,85540638,1615,1615,1615,1615,0
20240102,184700,85540638,1615,1615,1615,1615,0
20240102,184600,85540638,1615,1615,1615,1615,0
20240102,184500,85540638,1615,1615,1615,1615,0
20240102,184400,85540638,1615,1615,1615,1615,0
20240102,184300,85540638,1615,1615,1615,1615,0
20240102,184200,85540638,1615,1615,1615,1615,0
20240102,184100,85540638,1615,1615,1615,1615,0
20240102,184000,85540638,1615,1615,1615,1615,0
20240102,183900,85540638,1615,1615,1615,1615,0
20240102,183800,85540638,1615,1615,1615,1615,0
20240102,183700,85540638,1615,1615,1615,1615,0
20240102,183600,85540638,1615,1615,1615,1615,0
20240102,183500,85540638,1615,1615,1615,1615,0
20240102,183400,85540638,1615,1615,1615,1615,0
20240102,183300,85540638,1615,1615,1615,1615,0
20240102,183200,85540638,1615,1615,1615,1615,0
20240102,183100,85540638,1615,1615,1615,1615,0
20240102,183000,85540638,1615,1615,1615,1615,0
20240102,182900,85540638,1615,1615,1615,1615,0
20240102,182800,85540638,1615,1615,1615,1615,0
20240102,182700,85540638,1615,1615,1615,1615,0
20240102,182600,85540638,1615,1615,1615,1615,0
20240102,182500,85540638,1615,1615,1615,1615,0
20240102,182400,85540638,1615,1615,1615,1615,0
20240102,182300,85540638,1615,1615,1615,1615,0
20240102,182200,85540638,1615,1615,1615,1615,366
20240102,182100,85540638,1615,1615,1615,1615,0
20240102,182000,85540638,1615,1615,1615,1615,0
20240102,181900,85540638,1615,1615,1615,1615,0
20240102,181800,85540638,1615,1615,1615,1615,0
20240102,181700,85540638,1615,1615,1615,1615,0
20240102,181600,85540638,1615,1615,1615,1615,0
20240102,181500,85540638,1615,1615,1615,1615,0
20240102,181400,85540638,1615,1615,1615,1615,0
20240102,181300,85540638,1615,1615,1615,1615,0
20240102,181200,85540638,1615,1615,1615,1615,0
20240102,181100,85540638,1615,1615,1615,1615,0
20240102,181000,85540638,1615,1615,1615,1615,0
20240102,180900,85540638,1615,1615,1615,1615,0
20240102,180800,85540638,1615,1615,1615,1615,0
20240102,180700,85540638,1615,1615,1615,1615,0
20240102,180600,85540638,1615,1615,1615,1615,0
20240102,180500,85540638,1615,1615,1615,1615,0
20240102,180400,85540638,1615,1615,1615,1615,0
20240102,180300,85540638,1615,1615,1615,1615,0
20240102,180200,85540638,1615,1615,1615,1615,0
20240102,180100,85540638,1615,1615,1615,1615,0
20240102,180000,85540638,1615,1615,1615,1615,0
20240102,175900,85540638,1615,1615,1615,1615,0
20240102,175800,85540638,1615,1615,1615,1615,0
20240102,175700,85540638,1615,1615,1615,1615,0
20240102,175600,85540638,1615,1615,1615,1615,0
20240102,175500,85540638,1615,1615,1615,1615,0
20240102,175400,85540638,1615,1615,1615,1615,0
20240102,175300,85540638,1615,1615,1615,1615,0
20240102,175200,85540638,1615,1615,1615,1615,366
20240102,175100,85540638,1615,1615,1615,1615,0
20240102,175000,85540638,1615,1615,1615,1615,0
20240102,174900,85540638,1615,1615,1615,1615,0
20240102,174800,85540638,1615,1615,1615,1615,0
20240102,174700,85540638,1615,1615,1615,1615,0
20240102,174600,85540638,1615,1615,1615,1615,0
20240102,174500,85540638,1615,1615,1615,1615,0
20240102,174400,85540638,1615,1615,1615,1615,0
20240102,174300,85540638,1615,1615,1615,1615,0
20240102,174200,85540638,1615,1615,1615,1615,0
20240102,174100,85540638,1615,1615,1615,1615,0
20240102,174000,85540638,1615,1615,1615,1615,0
20240102,173900,85540638,1615,1615,1615,1615,0
20240102,173800,85540638,1615,1615,1615,1615,0
20240102,173700,85540638,1615,1615,1615,1615,0
20240102,173600,85540638,1615,1615,1615,1615,0
20240102,173500,85540638,1615,1615,1615,1615,0
20240102,173400,85540638,1615,1615,1615,1615,0
20240102,173300,85540638,1615,1615,1615,1615,0
20240102,173200,85540638,1615,1615,1615,1615,0
20240102,173100,85540638,1615,1615,1615,1615,0
20240102,173000,85540638,1615,1615,1615,1615,0
20240102,172900,85540638,1615,1615,1615,1615,0
20240102,172800,85540638,1615,1615,1615,1615,0
20240102,172700,85540638,1615,1615,1615,1615,0
20240102,172600,85540638,1615,1615,1615,1615,0
20240102,172500,85540638,1615,1615,1615,1615,0
20240102,172400,85540638,1615,1615,1615,1615,0
20240102,172300,85540638,1615,1615,1615,1615,0
20240102,172200,85540638,1615,1615,1615,1615,366
20240102,172100,85540638,1615,1615,1615,1615,0
20240102,172000,85540638,1615,1615,1615,1615,0
20240102,171900,85540638,1615,1615,1615,1615,0
20240102,171800,85540638,1615,1615,1615,1615,0
20240102,171700,85540638,1615,1615,1615,1615,0
20240102,171600,85540638,1615,1615,1615,1615,0
20240102,171500,85540638,1615,1615,1615,1615,0
20240102,171400,85540638,1615,1615,1615,1615,0
20240102,171300,85540638,1615,1615,1615,1615,0
20240102,171200,85540638,1615,1615,1615,1615,0
20240102,171100,85540638,1615,1615,1615,1615,0
20240102,171000,85540638,1615,1615,1615,1615,0
20240102,170900,85540638,1615,1615,1615,1615,0
20240102,170800,85540638,1615,1615,1615,1615,0
20240102,170700,85540638,1615,1615,1615,1615,0
20240102,170600,85540638,1615,1615,1615,1615,0
20240102,170500,85540638,1615,1615,1615,1615,0
20240102,170400,85540638,1615,1615,1615,1615,0
20240102,170300,85540638,1615,1615,1615,1615,0
20240102,170200,85540638,1615,1615,1615,1615,0
20240102,170100,85540638,1615,1615,1615,1615,0
20240102,170000,85540638,1615,1615,1615,1615,0
20240102,165900,85540638,1615,1615,1615,1615,0
20240102,165800,85540638,1615,1615,1615,1615,0
20240102,165700,85540638,1615,1615,1615,1615,0
20240102,165600,85540638,1615,1615,1615,1615,0
20240102,165500,85540638,1615,1615,1615,1615,0
20240102,165400,85540638,1615,1615,1615,1615,0
20240102,165300,85540638,1615,1615,1615,1615,0
20240102,165200,85540638,1615,1615,1615,1615,366
20240102,165100,85540638,1615,1615,1615,1615,0
20240102,165000,85540638,1615,1615,1615,1615,0
20240102,164900,85540638,1615,1615,1615,1615,0
20240102,164800,85540638,1615,1615,1615,1615,0
20240102,164700,85540638,1615,1615,1615,1615,0
20240102,164600,85540638,1615,1615,1615,1615,0
20240102,164500,85540638,1615,1615,1615,1615,0
20240102,164400,85540638,1615,1615,1615,1615,0
20240102,164300,85540638,1615,1615,1615,1615,0
20240102,164200,85540638,1615,1615,1615,1615,0
20240102,164100,85540638,1615,1615,1615,1615,0
20240102,164000,85540638,1615,1615,1615,1615,0
20240102,163900,85540638,1615,1615,1615,1615,0
20240102,163800,85540638,1615,1615,1615,1615,0
20240102,163700,85540638,1615,1615,1615,1615,0
20240102,163600,85540638,1615,1615,1615,1615,0
20240102,163500,85540638,1615,1615,1615,1615,0
20240102,163400,85540638,1615,1615,1615,1615,0
20240102,163300,85540638,1615,1615,1615,1615,0
20240102,163200,85540638,1615,1615,1615,1615,0
20240102,163100,85540638,1615,1615,1615,1615,0
20240102,163000,85540638,1615,1615,1615,1615,0
20240102,162900,85540638,1615,1615,1615,1615,0
20240102,162800,85540638,1615,1615,1615,1615,0
20240102,162700,85540638,1615,1615,1615,1615,0
20240102,162600,85540638,1615,1615,1615,1615,0
20240102,162500,85540638,1615,1615,1615,1615,0
20240102,162400,85540638,1615,1615,1615,1615,0
20240102,162300,85540638,1615,1615,1615,1615,0
20240102,162200,85540638,1615,1615,1615,1615,366
20240102,162100,85540638,1615,1615,1615,1615,0
20240102,162000,85540638,1615,1615,1615,1615,0
20240102,161900,85540638,1615,1615,1615,1615,0
20240102,161800,85540638,1615,1615,1615,1615,0
20240102,161700,85540638,1615,1615,1615,1615,0
20240102,161600,85540638,1615,1615,1615,1615,0
20240102,161500,85540638,1615,1615,1615,1615,0
20240102,161400,85540638,1615,1615,1615,1615,0
20240102,161300,85540638,1615,1615,1615,1615,0
20240102,161200,85540638,1615,1615,1615,1615,0
20240102,161100,85540638,1615,1615,1615,1615,0
20240102,161000,85540638,1615,1615,1615,1615,0
20240102,160900,85540638,1615,1615,1615,1615,0
20240102,160800,85540638,1615,1615,1615,1615,0
20240102,160700,85540638,1615,1615,1615,1615,0
20240102,160600,85540638,1615,1615,1615,1615,0
20240102,160500,85540638,1615,1615,1615,1615,0
20240102,160400,85540638,1615,1615,1615,1615,0
20240102,160300,85540638,1615,1615,1615,1615,0
20240102,160200,85540638,1615,1615,1615,1615,0
20240102,160100,85540638,1615,1615,1615,1615,0
20240102,160000,85540638,1615,1615,1615,1615,0
20240102,155900,85540638,1615,1615,1615,1615,0
20240102,155800,85540638,1615,1615,1615,1615,0
20240102,155700,85540638,1615,1615,1615,1615,0
20240102,155600,85540638,1615,1615,1615,1615,0
20240102,155500,85540638,1615,1615,1615,1615,0
20240102,155400,85540638,1615,1615,1615,1615,0
20240102,155300,85540638,1615,1615,1615,1615,0
20240102,155200,85540638,1615,1615,1615,1615,366
20240102,155100,85540638,1615,1615,1615,1615,0
20240102,155000,85540638,1615,1615,1615,1615,0
20240102,154900,85540638,1615,1615,1615,1615,0
20240102,154800,85540638,1615,1615,1615,1615,0
20240102,154700,85540638,1615,1615,1615,1615,0
20240102,154600,85540638,1615,1615,1615,1615,0
20240102,154500,85540638,1615,1615,1615,1615,0
20240102,154400,85540638,1615,1615,1615,1615,0
20240102,154300,85540638,1615,1615,1615,1615,0
20240102,154200,85540638,1615,1615,1615,1615,0
20240102,154100,85540638,1615,1615,1615,1615,0
20240102,154000,85540638,1615,1615,1615,1615,0
20240102,153900,85540638,1615,1615,1615,1615,0
20240102,153800,85540638,1615,1615,1615,1615,0
20240102,153700,85540638,1615,1615,1615,1615,0
20240102,153600,85540638,1615,1615,1615,1615,0
20240102,153500,85540638,1615,1615,1615,1615,0
20240102,153400,85540638,1615,1615,1615,1615,0
20240102,153300,85540638,1615,1615,1615,1615,0
20240102,153200,85540638,1615,1615,1615,1615,0
20240102,153100,85540638,1615,1615,1615,1615,0
20240102,153000,85540638,1615,1615,1615,1615,366
20240102,152900,84949548,1613,1613,1613,1613,0
20240102,152800,84949548,1613,1613,1613,1613,0
20240102,152700,84949548,1613,1613,1613,1613,0
20240102,152600,84949548,1613,1613,1613,1613,0
20240102,152500,84949548,1613,1613,1613,1613,0
20240102,152400,84949548,1613,1613,1613,1613,0
20240102,152300,84949548,1613,1613,1613,1613,0
20240102,152200,84949548,1613,1613,1613,1613,0
20240102,152100,84949548,1613,1613,1613,1613,0
20240102,152000,84949548,1613,1613,1613,1613,0
20240102,151900,84949548,1613,1613,1613,1613,0
20240102,151800,84949548,1613,1613,1613,1613,0
20240102,151700,84949548,1613,1613,1613,1613,19
20240102,151600,84918901,1611,1611,1611,1611,0
20240102,151500,84918901,1611,1611,1611,1611,44
20240102,151400,84848017,1611,1611,1611,1611,6
20240102,151300,84838351,1605,1605,1605,1605,10
20240102,151200,84822301,1613,1613,1613,1613,0
20240102,151100,84822301,1613,1613,1613,1613,81
20240102,151000,84691648,1613,1613,1613,1613,0
20240102,150900,84691648,1613,1613,1613,1613,10
20240102,150800,84675518,1613,1613,1613,1613,0
20240102,150700,84675518,1613,1613,1613,1613,15
20240102,150600,84651323,1615,1615,1615,1615,9
20240102,150500,84636788,1615,1613,1615,1613,62
20240102,150400,84536736,1604,1604,1604,1604,0
20240102,150300,84536736,1604,1604,1604,1604,0
20240102,150200,84536736,1604,1604,1604,1604,170
20240102,150100,84264056,1613,1613,1613,1613,61
20240102,150000,84165663,1613,1613,1613,1613,0
20240102,145900,84165663,1613,1613,1613,1613,0
20240102,145800,84165663,1613,1613,1613,1613,0
20240102,145700,84165663,1613,1613,1613,1613,0
20240102,145600,84165663,1613,1613,1613,1613,1300
20240102,145500,82068763,1613,1613,1613,1613,0
20240102,145400,82068763,1613,1613,1613,1613,0
20240102,145300,82068763,1613,1613,1613,1613,100
20240102,145200,81907463,1613,1613,1613,1613,20
20240102,145100,81875203,1613,1613,1613,1613,0
20240102,145000,81875203,1613,1613,1613,1613,0
20240102,144900,81875203,1613,1613,1613,1613,0
20240102,144800,81875203,1613,1613,1613,1613,0
20240102,144700,81875203,1613,1613,1613,1613,0
20240102,144600,81875203,1613,1613,1613,1613,10
20240102,144500,81859073,1615,1615,1615,1615,0
20240102,144400,81859073,1615,1615,1615,1615,1
20240102,144300,81857458,1603,1607,1607,1603,219
20240102,144200,81506381,1606,1606,1606,1606,33
20240102,144100,81453383,1607,1607,1607,1607,0
20240102,144000,81453383,1607,1607,1607,1607,5
20240102,143900,81445348,1607,1607,1607,1607,0
20240102,143800,81445348,1607,1607,1607,1607,400
20240102,143700,80802548,1612,1613,1613,1612,159
20240102,143600,80546230,1615,1615,1615,1615,0
20240102,143500,80546230,1615,1615,1615,1615,0
20240102,143400,80546230,1615,1613,1615,1613,4
20240102,143300,80539776,1615,1615,1615,1615,0
20240102,143200,80539776,1615,1615,1615,1615,10
20240102,143100,80523626,1615,1615,1615,1615,0
20240102,143000,80523626,1615,1615,1615,1615,0
20240102,142900,80523626,1615,1614,1615,1614,17
20240102,142800,80496172,1615,1614,1615,1614,58
20240102,142700,80402509,1614,1614,1614,1614,0
20240102,142600,80402509,1614,1614,1614,1614,2
20240102,142500,80399281,1614,1614,1614,1614,0
20240102,142400,80399281,1614,1614,1614,1614,9
20240102,142300,80384755,1615,1615,1615,1615,0
20240102,142200,80384755,1615,1615,1615,1615,0
20240102,142100,80384755,1615,1615,1615,1615,0
20240102,142000,80384755,1615,1615,1615,1615,29
20240102,141900,80337920,1615,1615,1615,1615,0
20240102,141800,80337920,1615,1615,1615,1615,100
20240102,141700,80176420,1613,1613,1613,1613,6
20240102,141600,80166742,1613,1613,1613,1613,0
20240102,141500,80166742,1613,1613,1613,1613,0
20240102,141400,80166742,1613,1613,1613,1613,0
20240102,141300,80166742,1613,1613,1613,1613,0
20240102,141200,80166742,1613,1613,1613,1613,18
20240102,141100,80137708,1615,1615,1615,1615,10
20240102,141000,80121558,1615,1614,1615,1614,262
20240102,140900,79698432,1613,1613,1613,1613,0
20240102,140800,79698432,1613,1613,1613,1613,2
20240102,140700,79695206,1613,1613,1613,1613,0
20240102,140600,79695206,1613,1613,1613,1613,0
20240102,140500,79695206,1613,1613,1613,1613,0
20240102,140400,79695206,1613,1613,1613,1613,0
20240102,140300,79695206,1613,1613,1613,1613,0
20240102,140200,79695206,1613,1613,1613,1613,2
20240102,140100,79691980,1612,1612,1612,1612,0
20240102,140000,79691980,1612,1612,1612,1612,0
20240102,135900,79691980,1612,1612,1612,1612,15
20240102,135800,79667800,1612,1612,1612,1612,4
20240102,135700,79661352,1609,1609,1609,1609,0
20240102,135600,79661352,1609,1609,1609,1609,122
20240102,135500,79465054,1607,1607,1607,1607,0
20240102,135400,79465054,1607,1607,1607,1607,0
20240102,135300,79465054,1607,1607,1607,1607,0
20240102,135200,79465054,1607,1607,1607,1607,0
20240102,135100,79465054,1607,1607,1607,1607,0
20240102,135000,79465054,1607,1607,1607,1607,20
20240102,134900,79432914,1615,1615,1615,1615,0
20240102,134800,79432914,1615,1615,1615,1615,0
20240102,134700,79432914,1615,1615,1615,1615,0
20240102,134600,79432914,1615,1615,1615,1615,0
20240102,134500,79432914,1615,1615,1615,1615,0
20240102,134400,79432914,1615,1615,1615,1615,0
20240102,134300,79432914,1615,1615,1615,1615,0
20240102,134200,79432914,1615,1615,1615,1615,0
20240102,134100,79432914,1615,1615,1615,1615,0
20240102,134000,79432914,1615,1615,1615,1615,0
20240102,133900,79432914,1615,1615,1615,1615,584
20240102,133800,78489754,1615,1615,1615,1615,200
20240102,133700,78166754,1615,1615,1615,1615,0
20240102,133600,78166754,1615,1614,1615,1614,20
20240102,133500,78134463,1616,1616,1616,1616,0
20240102,133400,78134463,1616,1616,1616,1616,0
20240102,133300,78134463,1616,1616,1616,1616,0
20240102,133200,78134463,1616,1616,1616,1616,37
20240102,133100,78074671,1616,1616,1616,1616,0
20240102,133000,78074671,1616,1616,1616,1616,0
20240102,132900,78074671,1616,1616,1616,1616,51
20240102,132800,77992255,1616,1616,1616,1616,0
20240102,132700,77992255,1616,1616,1616,1616,0
20240102,132600,77992255,1616,1616,1616,1616,0
20240102,132500,77992255,1616,1616,1616,1616,2
20240102,132400,77989023,1616,1616,1616,1616,0
20240102,132300,77989023,1616,1616,1616,1616,84
20240102,132200,77853279,1612,1612,1612,1612,0
20240102,132100,77853279,1612,1612,1612,1612,0
20240102,132000,77853279,1612,1612,1612,1612,2000
20240102,131900,74629279,1612,1612,1612,1612,338
20240102,131800,74084423,1618,1618,1618,1618,0
20240102,131700,74084423,1618,1618,1618,1618,0
20240102,131600,74084423,1618,1618,1618,1618,0
20240102,131500,74084423,1618,1618,1618,1618,0
20240102,131400,74084423,1618,1618,1618,1618,0
20240102,131300,74084423,1618,1618,1618,1618,0
20240102,131200,74084423,1618,1618,1618,1618,0
20240102,131100,74084423,1618,1618,1618,1618,0
20240102,131000,74084423,1618,1618,1618,1618,0
20240102,130900,74084423,1618,1618,1618,1618,0
20240102,130800,74084423,1618,1615,1618,1615,196
20240102,130700,73767515,1612,1612,1612,1612,3
20240102,130600,73762679,1612,1612,1613,1612,567
20240102,130500,72848125,1613,1613,1613,1613,0
20240102,130400,72848125,1613,1613,1613,1613,4
20240102,130300,72841673,1604,1604,1604,1604,0
20240102,130200,72841673,1604,1604,1604,1604,0
20240102,130100,72841673,1604,1604,1604,1604,0
20240102,130000,72841673,1604,1604,1604,1604,0
20240102,125900,72841673,1604,1604,1604,1604,10
20240102,125800,72825633,1604,1604,1604,1604,10
20240102,125700,72809593,1610,1610,1610,1610,0
20240102,125600,72809593,1610,1609,1610,1609,1494
20240102,125500,70405742,1602,1603,1603,1602,10
20240102,125400,70389721,1609,1609,1609,1609,0
20240102,125300,70389721,1609,1602,1609,1602,783
20240102,125200,69135313,1602,1601,1608,1601,1046
20240102,125100,67453605,1601,1601,1601,1601,0
20240102,125000,67453605,1601,1601,1601,1601,45
20240102,124900,67381560,1601,1601,1601,1601,90
20240102,124800,67237470,1609,1606,1609,1606,1131
20240102,124700,65418782,1601,1601,1601,1601,0
20240102,124600,65418782,1601,1601,1601,1601,0
20240102,124500,65418782,1601,1601,1601,1601,170
20240102,124400,65146612,1601,1601,1601,1601,7
20240102,124300,65135405,1601,1601,1601,1601,7
20240102,124200,65124198,1601,1601,1601,1601,8
20240102,124100,65111390,1601,1601,1601,1601,7
20240102,124000,65100183,1601,1601,1601,1601,7
20240102,123900,65088976,1601,1601,1601,1601,7
20240102,123800,65077769,1601,1601,1601,1601,7
20240102,123700,65066562,1601,1601,1601,1601,8
20240102,123600,65053754,1601,1601,1601,1601,17
20240102,123500,65026537,1601,1601,1601,1601,7
20240102,123400,65015330,1601,1601,1601,1601,17
20240102,123300,64988113,1601,1601,1601,1601,7
20240102,123200,64976906,1601,1601,1601,1601,7
20240102,123100,64965699,1601,1601,1601,1601,8
20240102,123000,64952891,1601,1601,1601,1601,7
20240102,122900,64941684,1601,1601,1601,1601,7
20240102,122800,64930477,1601,1601,1601,1601,8
20240102,122700,64917669,1601,1601,1601,1601,7
20240102,122600,64906462,1601,1601,1601,1601,52
20240102,122500,64823210,1601,1601,1601,1601,0
20240102,122400,64823210,1601,1601,1601,1601,7
20240102,122300,64812003,1601,1601,1601,1601,1622
20240102,122200,62215181,1601,1601,1601,1601,0
20240102,122100,62215181,1601,1601,1601,1601,0
20240102,122000,62215181,1601,1601,1601,1601,0
20240102,121900,62215181,1601,1601,1601,1601,0
20240102,121800,62215181,1601,1601,1601,1601,0
20240102,121700,62215181,1601,1601,1601,1601,0
20240102,121600,62215181,1601,1601,1601,1601,0
20240102,121500,62215181,1601,1601,1601,1601,0
20240102,121400,62215181,1601,1601,1601,1601,0
20240102,121300,62215181,1601,1601,1601,1601,0
20240102,121200,62215181,1601,1601,1601,1601,0
20240102,121100,62215181,1601,1601,1601,1601,0
20240102,121000,62215181,1601,1601,1601,1601,0
20240102,120900,62215181,1601,1601,1601,1601,0
20240102,120800,62215181,1601,1601,1601,1601,0
20240102,120700,62215181,1601,1601,1601,1601,0
20240102,120600,62215181,1601,1601,1601,1601,0
20240102,120500,62215181,1601,1601,1601,1601,322
20240102,120400,61699659,1600,1600,1600,1600,0
20240102,120300,61699659,1600,1600,1600,1600,0
20240102,120200,61699659,1600,1601,1601,1600,1416
20240102,120100,59433122,1601,1601,1601,1601,0
20240102,120000,59433122,1601,1601,1601,1601,0
20240102,115900,59433122,1601,1601,1601,1601,0
20240102,115800,59433122,1601,1601,1601,1601,0
20240102,115700,59433122,1601,1601,1601,1601,0
20240102,115600,59433122,1601,1601,1601,1601,0
20240102,115500,59433122,1601,1601,1601,1601,0
20240102,115400,59433122,1601,1601,1601,1601,0
20240102,115300,59433122,1601,1601,1601,1601,0
20240102,115200,59433122,1601,1601,1601,1601,0
20240102,115100,59433122,1601,1601,1601,1601,100
20240102,115000,59273022,1601,1601,1601,1601,0
20240102,114900,59273022,1601,1601,1601,1601,0
20240102,114800,59273022,1601,1601,1601,1601,0
20240102,114700,59273022,1601,1601,1601,1601,0
20240102,114600,59273022,1601,1606,1606,1601,639
20240102,114500,58249012,1606,1606,1606,1606,0
20240102,114400,58249012,1606,1606,1606,1606,0
20240102,114300,58249012,1606,1606,1606,1606,0
20240102,114200,58249012,1606,1606,1606,1606,0
20240102,114100,58249012,1606,1606,1606,1606,0
20240102,114000,58249012,1606,1606,1606,1606,0
20240102,113900,58249012,1606,1606,1606,1606,0
20240102,113800,58249012,1606,1606,1606,1606,0
20240102,113700,58249012,1606,1606,1606,1606,0
20240102,113600,58249012,1606,1606,1606,1606,0
20240102,113500,58249012,1606,1606,1606,1606,790
20240102,113400,56980272,1606,1606,1606,1606,0
20240102,113300,56980272,1606,1606,1606,1606,0
20240102,113200,56980272,1606,1606,1606,1606,0
20240102,113100,56980272,1606,1606,1606,1606,0
20240102,113000,56980272,1606,1606,1606,1606,0
20240102,112900,56980272,1606,1606,1606,1606,1608
20240102,112800,54397824,1606,1606,1606,1606,0
20240102,112700,54397824,1606,1606,1606,1606,0
20240102,112600,54397824,1606,1606,1606,1606,300
20240102,112500,53916024,1608,1605,1608,1605,387
20240102,112400,53293860,1600,1604,1604,1600,1078
20240102,112300,51566593,1605,1605,1605,1605,601
20240102,112200,50601988,1604,1604,1604,1604,0
20240102,112100,50601988,1604,1604,1604,1604,0
20240102,112000,50601988,1604,1604,1604,1604,0
20240102,111900,50601988,1604,1604,1604,1604,0
20240102,111800,50601988,1604,1604,1604,1604,1613
20240102,111700,48014736,1604,1604,1604,1604,0
20240102,111600,48014736,1604,1604,1604,1604,0
20240102,111500,48014736,1604,1604,1604,1604,0
20240102,111400,48014736,1604,1604,1604,1604,0
20240102,111300,48014736,1604,1604,1604,1604,0
20240102,111200,48014736,1604,1604,1604,1604,0
20240102,111100,48014736,1604,1604,1604,1604,1
20240102,111000,48013132,1605,1605,1605,1605,0
20240102,110900,48013132,1605,1605,1605,1605,0
20240102,110800,48013132,1605,1605,1605,1605,0
20240102,110700,48013132,1605,1605,1605,1605,0
20240102,110600,48013132,1605,1605,1605,1605,0
20240102,110500,48013132,1605,1605,1605,1605,0
20240102,110400,48013132,1605,1605,1605,1605,0
20240102,110300,48013132,1605,1605,1605,1605,0
20240102,110200,48013132,1605,1605,1605,1605,3355
20240102,110100,42628357,1608,1608,1608,1608,0
20240102,110000,42628357,1608,1608,1608,1608,3
20240102,105900,42623533,1608,1608,1608,1608,0
20240102,105800,42623533,1608,1608,1608,1608,0
20240102,105700,42623533,1608,1608,1608,1608,0
20240102,105600,42623533,1608,1608,1608,1608,0
20240102,105500,42623533,1608,1608,1608,1608,0
20240102,105400,42623533,1608,1608,1608,1608,37
20240102,105300,42564037,1608,1608,1608,1608,0
20240102,105200,42564037,1608,1608,1608,1608,0
20240102,105100,42564037,1608,1608,1608,1608,0
20240102,105000,42564037,1608,1608,1608,1608,3
20240102,104900,42559213,1605,1601,1605,1601,8
20240102,104800,42546401,1601,1601,1601,1601,8
20240102,104700,42533593,1601,1601,1601,1601,7
20240102,104600,42522386,1585,1585,1585,1585,461
20240102,104500,41791701,1585,1585,1585,1585,41
20240102,104400,41726716,1596,1596,1596,1596,7
20240102,104300,41715544,1598,1588,1598,1587,82
20240102,104200,41585294,1600,1600,1600,1600,9
20240102,104100,41570894,1600,1601,1601,1600,124
20240102,104000,41372378,1601,1601,1601,1601,0
20240102,103900,41372378,1601,1601,1601,1601,0
20240102,103800,41372378,1601,1601,1601,1601,0
20240102,103700,41372378,1601,1601,1601,1601,8
20240102,103600,41359570,1601,1601,1601,1601,16
20240102,103500,41333954,1601,1601,1601,1601,6
20240102,103400,41324348,1602,1602,1602,1602,63
20240102,103300,41223422,1604,1602,1604,1602,38
20240102,103200,41162544,1604,1604,1604,1604,0
20240102,103100,41162544,1604,1604,1604,1604,9984
20240102,103000,25148208,1601,1601,1601,1601,0
20240102,102900,25148208,1601,1601,1601,1601,0
20240102,102800,25148208,1601,1601,1601,1601,45
20240102,102700,25076163,1610,1610,1610,1610,100
20240102,102600,24915163,1613,1613,1613,1613,0
20240102,102500,24915163,1613,1613,1613,1613,0
20240102,102400,24915163,1613,1613,1613,1613,0
20240102,102300,24915163,1613,1613,1613,1613,0
20240102,102200,24915163,1613,1613,1613,1613,0
20240102,102100,24915163,1613,1613,1613,1613,0
20240102,102000,24915163,1613,1613,1613,1613,0
20240102,101900,24915163,1613,1613,1613,1613,2
20240102,101800,24911937,1601,1601,1601,1601,0
20240102,101700,24911937,1601,1601,1601,1601,0
20240102,101600,24911937,1601,1601,1601,1601,3
20240102,101500,24907134,1610,1610,1610,1610,0
20240102,101400,24907134,1610,1601,1610,1601,1000
20240102,101300,23297422,1601,1603,1603,1581,6598
20240102,101200,12734968,1603,1610,1610,1603,140
20240102,101100,12510520,1620,1610,1620,1610,81
20240102,101000,12379850,1603,1603,1603,1603,15
20240102,100900,12355805,1603,1603,1603,1603,2451
20240102,100800,8426852,1601,1601,1601,1601,0
20240102,100700,8426852,1601,1601,1601,1601,593
20240102,100600,7477459,1603,1603,1603,1603,2
20240102,100500,7474253,1603,1603,1603,1603,0
20240102,100400,7474253,1603,1603,1603,1603,1193
20240102,100300,5561874,1601,1601,1601,1601,0
20240102,100200,5561874,1601,1601,1601,1601,551
20240102,100100,4679723,1601,1601,1601,1601,0
20240102,100000,4679723,1601,1601,1601,1601,2923