KissMeData/083470/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,195600,309544231,1715,1715,1715,1715,5531
20240109,195500,309544231,1715,1715,1715,1715,0
20240109,195400,309544231,1715,1715,1715,1715,0
20240109,195300,309544231,1715,1715,1715,1715,0
20240109,195200,309544231,1715,1715,1715,1715,0
20240109,195100,309544231,1715,1715,1715,1715,0
20240109,195000,309544231,1715,1715,1715,1715,0
20240109,194900,309544231,1715,1715,1715,1715,0
20240109,194800,309544231,1715,1715,1715,1715,0
20240109,194700,309544231,1715,1715,1715,1715,0
20240109,194600,309544231,1715,1715,1715,1715,0
20240109,194500,309544231,1715,1715,1715,1715,0
20240109,194400,309544231,1715,1715,1715,1715,0
20240109,194300,309544231,1715,1715,1715,1715,0
20240109,194200,309544231,1715,1715,1715,1715,0
20240109,194100,309544231,1715,1715,1715,1715,0
20240109,194000,309544231,1715,1715,1715,1715,0
20240109,193900,309544231,1715,1715,1715,1715,0
20240109,193800,309544231,1715,1715,1715,1715,0
20240109,193700,309544231,1715,1715,1715,1715,0
20240109,193600,309544231,1715,1715,1715,1715,0
20240109,193500,309544231,1715,1715,1715,1715,0
20240109,193400,309544231,1715,1715,1715,1715,0
20240109,193300,309544231,1715,1715,1715,1715,0
20240109,193200,309544231,1715,1715,1715,1715,0
20240109,193100,309544231,1715,1715,1715,1715,0
20240109,193000,309544231,1715,1715,1715,1715,0
20240109,192900,309544231,1715,1715,1715,1715,0
20240109,192800,309544231,1715,1715,1715,1715,0
20240109,192700,309544231,1715,1715,1715,1715,0
20240109,192600,309544231,1715,1715,1715,1715,5531
20240109,192500,309544231,1715,1715,1715,1715,0
20240109,192400,309544231,1715,1715,1715,1715,0
20240109,192300,309544231,1715,1715,1715,1715,0
20240109,192200,309544231,1715,1715,1715,1715,0
20240109,192100,309544231,1715,1715,1715,1715,0
20240109,192000,309544231,1715,1715,1715,1715,0
20240109,191900,309544231,1715,1715,1715,1715,0
20240109,191800,309544231,1715,1715,1715,1715,0
20240109,191700,309544231,1715,1715,1715,1715,0
20240109,191600,309544231,1715,1715,1715,1715,0
20240109,191500,309544231,1715,1715,1715,1715,0
20240109,191400,309544231,1715,1715,1715,1715,0
20240109,191300,309544231,1715,1715,1715,1715,0
20240109,191200,309544231,1715,1715,1715,1715,0
20240109,191100,309544231,1715,1715,1715,1715,0
20240109,191000,309544231,1715,1715,1715,1715,0
20240109,190900,309544231,1715,1715,1715,1715,0
20240109,190800,309544231,1715,1715,1715,1715,0
20240109,190700,309544231,1715,1715,1715,1715,0
20240109,190600,309544231,1715,1715,1715,1715,0
20240109,190500,309544231,1715,1715,1715,1715,0
20240109,190400,309544231,1715,1715,1715,1715,0
20240109,190300,309544231,1715,1715,1715,1715,0
20240109,190200,309544231,1715,1715,1715,1715,0
20240109,190100,309544231,1715,1715,1715,1715,0
20240109,190000,309544231,1715,1715,1715,1715,0
20240109,185900,309544231,1715,1715,1715,1715,0
20240109,185800,309544231,1715,1715,1715,1715,0
20240109,185700,309544231,1715,1715,1715,1715,0
20240109,185600,309544231,1715,1715,1715,1715,5531
20240109,185500,309544231,1715,1715,1715,1715,0
20240109,185400,309544231,1715,1715,1715,1715,0
20240109,185300,309544231,1715,1715,1715,1715,0
20240109,185200,309544231,1715,1715,1715,1715,0
20240109,185100,309544231,1715,1715,1715,1715,0
20240109,185000,309544231,1715,1715,1715,1715,0
20240109,184900,309544231,1715,1715,1715,1715,0
20240109,184800,309544231,1715,1715,1715,1715,0
20240109,184700,309544231,1715,1715,1715,1715,0
20240109,184600,309544231,1715,1715,1715,1715,0
20240109,184500,309544231,1715,1715,1715,1715,0
20240109,184400,309544231,1715,1715,1715,1715,0
20240109,184300,309544231,1715,1715,1715,1715,0
20240109,184200,309544231,1715,1715,1715,1715,0
20240109,184100,309544231,1715,1715,1715,1715,0
20240109,184000,309544231,1715,1715,1715,1715,0
20240109,183900,309544231,1715,1715,1715,1715,0
20240109,183800,309544231,1715,1715,1715,1715,0
20240109,183700,309544231,1715,1715,1715,1715,0
20240109,183600,309544231,1715,1715,1715,1715,0
20240109,183500,309544231,1715,1715,1715,1715,0
20240109,183400,309544231,1715,1715,1715,1715,0
20240109,183300,309544231,1715,1715,1715,1715,0
20240109,183200,309544231,1715,1715,1715,1715,0
20240109,183100,309544231,1715,1715,1715,1715,0
20240109,183000,309544231,1715,1715,1715,1715,0
20240109,182900,309544231,1715,1715,1715,1715,0
20240109,182800,309544231,1715,1715,1715,1715,0
20240109,182700,309544231,1715,1715,1715,1715,0
20240109,182600,309544231,1715,1715,1715,1715,5531
20240109,182500,309544231,1715,1715,1715,1715,0
20240109,182400,309544231,1715,1715,1715,1715,0
20240109,182300,309544231,1715,1715,1715,1715,0
20240109,182200,309544231,1715,1715,1715,1715,0
20240109,182100,309544231,1715,1715,1715,1715,0
20240109,182000,309544231,1715,1715,1715,1715,0
20240109,181900,309544231,1715,1715,1715,1715,0
20240109,181800,309544231,1715,1715,1715,1715,0
20240109,181700,309544231,1715,1715,1715,1715,0
20240109,181600,309544231,1715,1715,1715,1715,0
20240109,181500,309544231,1715,1715,1715,1715,0
20240109,181400,309544231,1715,1715,1715,1715,0
20240109,181300,309544231,1715,1715,1715,1715,0
20240109,181200,309544231,1715,1715,1715,1715,0
20240109,181100,309544231,1715,1715,1715,1715,0
20240109,181000,309544231,1715,1715,1715,1715,0
20240109,180900,309544231,1715,1715,1715,1715,0
20240109,180800,309544231,1715,1715,1715,1715,0
20240109,180700,309544231,1715,1715,1715,1715,0
20240109,180600,309544231,1715,1715,1715,1715,0
20240109,180500,309544231,1715,1715,1715,1715,0
20240109,180400,309544231,1715,1715,1715,1715,0
20240109,180300,309544231,1715,1715,1715,1715,0
20240109,180200,309544231,1715,1715,1715,1715,0
20240109,180100,309544231,1715,1715,1715,1715,0
20240109,180000,309544231,1715,1715,1715,1715,0
20240109,175900,309544231,1715,1715,1715,1715,0
20240109,175800,309544231,1715,1715,1715,1715,0
20240109,175700,309544231,1715,1715,1715,1715,0
20240109,175600,309544231,1715,1715,1715,1715,5531
20240109,175500,309544231,1715,1715,1715,1715,0
20240109,175400,309544231,1715,1715,1715,1715,0
20240109,175300,309544231,1715,1715,1715,1715,0
20240109,175200,309544231,1715,1715,1715,1715,0
20240109,175100,309544231,1715,1715,1715,1715,0
20240109,175000,309544231,1715,1715,1715,1715,0
20240109,174900,309544231,1715,1715,1715,1715,0
20240109,174800,309544231,1715,1715,1715,1715,0
20240109,174700,309544231,1715,1715,1715,1715,0
20240109,174600,309544231,1715,1715,1715,1715,0
20240109,174500,309544231,1715,1715,1715,1715,0
20240109,174400,309544231,1715,1715,1715,1715,0
20240109,174300,309544231,1715,1715,1715,1715,0
20240109,174200,309544231,1715,1715,1715,1715,0
20240109,174100,309544231,1715,1715,1715,1715,0
20240109,174000,309544231,1715,1715,1715,1715,0
20240109,173900,309544231,1715,1715,1715,1715,0
20240109,173800,309544231,1715,1715,1715,1715,0
20240109,173700,309544231,1715,1715,1715,1715,0
20240109,173600,309544231,1715,1715,1715,1715,0
20240109,173500,309544231,1715,1715,1715,1715,0
20240109,173400,309544231,1715,1715,1715,1715,0
20240109,173300,309544231,1715,1715,1715,1715,0
20240109,173200,309544231,1715,1715,1715,1715,0
20240109,173100,309544231,1715,1715,1715,1715,0
20240109,173000,309544231,1715,1715,1715,1715,0
20240109,172900,309544231,1715,1715,1715,1715,0
20240109,172800,309544231,1715,1715,1715,1715,0
20240109,172700,309544231,1715,1715,1715,1715,0
20240109,172600,309544231,1715,1715,1715,1715,5531
20240109,172500,309544231,1715,1715,1715,1715,0
20240109,172400,309544231,1715,1715,1715,1715,0
20240109,172300,309544231,1715,1715,1715,1715,0
20240109,172200,309544231,1715,1715,1715,1715,0
20240109,172100,309544231,1715,1715,1715,1715,0
20240109,172000,309544231,1715,1715,1715,1715,0
20240109,171900,309544231,1715,1715,1715,1715,0
20240109,171800,309544231,1715,1715,1715,1715,0
20240109,171700,309544231,1715,1715,1715,1715,0
20240109,171600,309544231,1715,1715,1715,1715,0
20240109,171500,309544231,1715,1715,1715,1715,0
20240109,171400,309544231,1715,1715,1715,1715,0
20240109,171300,309544231,1715,1715,1715,1715,0
20240109,171200,309544231,1715,1715,1715,1715,0
20240109,171100,309544231,1715,1715,1715,1715,0
20240109,171000,309544231,1715,1715,1715,1715,0
20240109,170900,309544231,1715,1715,1715,1715,0
20240109,170800,309544231,1715,1715,1715,1715,0
20240109,170700,309544231,1715,1715,1715,1715,0
20240109,170600,309544231,1715,1715,1715,1715,0
20240109,170500,309544231,1715,1715,1715,1715,0
20240109,170400,309544231,1715,1715,1715,1715,0
20240109,170300,309544231,1715,1715,1715,1715,0
20240109,170200,309544231,1715,1715,1715,1715,0
20240109,170100,309544231,1715,1715,1715,1715,0
20240109,170000,309544231,1715,1715,1715,1715,0
20240109,165900,309544231,1715,1715,1715,1715,0
20240109,165800,309544231,1715,1715,1715,1715,0
20240109,165700,309544231,1715,1715,1715,1715,0
20240109,165600,309544231,1715,1715,1715,1715,5531
20240109,165500,309544231,1715,1715,1715,1715,0
20240109,165400,309544231,1715,1715,1715,1715,0
20240109,165300,309544231,1715,1715,1715,1715,0
20240109,165200,309544231,1715,1715,1715,1715,0
20240109,165100,309544231,1715,1715,1715,1715,0
20240109,165000,309544231,1715,1715,1715,1715,0
20240109,164900,309544231,1715,1715,1715,1715,0
20240109,164800,309544231,1715,1715,1715,1715,0
20240109,164700,309544231,1715,1715,1715,1715,0
20240109,164600,309544231,1715,1715,1715,1715,0
20240109,164500,309544231,1715,1715,1715,1715,0
20240109,164400,309544231,1715,1715,1715,1715,0
20240109,164300,309544231,1715,1715,1715,1715,0
20240109,164200,309544231,1715,1715,1715,1715,0
20240109,164100,309544231,1715,1715,1715,1715,0
20240109,164000,309544231,1715,1715,1715,1715,0
20240109,163900,309544231,1715,1715,1715,1715,0
20240109,163800,309544231,1715,1715,1715,1715,0
20240109,163700,309544231,1715,1715,1715,1715,0
20240109,163600,309544231,1715,1715,1715,1715,0
20240109,163500,309544231,1715,1715,1715,1715,0
20240109,163400,309544231,1715,1715,1715,1715,0
20240109,163300,309544231,1715,1715,1715,1715,0
20240109,163200,309544231,1715,1715,1715,1715,0
20240109,163100,309544231,1715,1715,1715,1715,0
20240109,163000,309544231,1715,1715,1715,1715,0
20240109,162900,309544231,1715,1715,1715,1715,0
20240109,162800,309544231,1715,1715,1715,1715,0
20240109,162700,309544231,1715,1715,1715,1715,0
20240109,162600,309544231,1715,1715,1715,1715,5531
20240109,162500,309544231,1715,1715,1715,1715,0
20240109,162400,309544231,1715,1715,1715,1715,0
20240109,162300,309544231,1715,1715,1715,1715,0
20240109,162200,309544231,1715,1715,1715,1715,0
20240109,162100,309544231,1715,1715,1715,1715,0
20240109,162000,309544231,1715,1715,1715,1715,0
20240109,161900,309544231,1715,1715,1715,1715,0
20240109,161800,309544231,1715,1715,1715,1715,0
20240109,161700,309544231,1715,1715,1715,1715,0
20240109,161600,309544231,1715,1715,1715,1715,0
20240109,161500,309544231,1715,1715,1715,1715,0
20240109,161400,309544231,1715,1715,1715,1715,0
20240109,161300,309544231,1715,1715,1715,1715,0
20240109,161200,309544231,1715,1715,1715,1715,0
20240109,161100,309544231,1715,1715,1715,1715,0
20240109,161000,309544231,1715,1715,1715,1715,0
20240109,160900,309544231,1715,1715,1715,1715,0
20240109,160800,309544231,1715,1715,1715,1715,0
20240109,160700,309544231,1715,1715,1715,1715,0
20240109,160600,309544231,1715,1715,1715,1715,0
20240109,160500,309544231,1715,1715,1715,1715,0
20240109,160400,309544231,1715,1715,1715,1715,0
20240109,160300,309544231,1715,1715,1715,1715,0
20240109,160200,309544231,1715,1715,1715,1715,0
20240109,160100,309544231,1715,1715,1715,1715,0
20240109,160000,309544231,1715,1715,1715,1715,0
20240109,155900,309544231,1715,1715,1715,1715,0
20240109,155800,309544231,1715,1715,1715,1715,0
20240109,155700,309544231,1715,1715,1715,1715,0
20240109,155600,309544231,1715,1715,1715,1715,5531
20240109,155500,309544231,1715,1715,1715,1715,0
20240109,155400,309544231,1715,1715,1715,1715,0
20240109,155300,309544231,1715,1715,1715,1715,0
20240109,155200,309544231,1715,1715,1715,1715,0
20240109,155100,309544231,1715,1715,1715,1715,0
20240109,155000,309544231,1715,1715,1715,1715,0
20240109,154900,309544231,1715,1715,1715,1715,0
20240109,154800,309544231,1715,1715,1715,1715,0
20240109,154700,309544231,1715,1715,1715,1715,0
20240109,154600,309544231,1715,1715,1715,1715,0
20240109,154500,309544231,1715,1715,1715,1715,0
20240109,154400,309544231,1715,1715,1715,1715,0
20240109,154300,309544231,1715,1715,1715,1715,0
20240109,154200,309544231,1715,1715,1715,1715,0
20240109,154100,309544231,1715,1715,1715,1715,0
20240109,154000,309544231,1715,1715,1715,1715,0
20240109,153900,309544231,1715,1715,1715,1715,0
20240109,153800,309544231,1715,1715,1715,1715,0
20240109,153700,309544231,1715,1715,1715,1715,0
20240109,153600,309544231,1715,1715,1715,1715,0
20240109,153500,309544231,1715,1715,1715,1715,0
20240109,153400,309544231,1715,1715,1715,1715,0
20240109,153300,309544231,1715,1715,1715,1715,0
20240109,153200,309544231,1715,1715,1715,1715,0
20240109,153100,309544231,1715,1715,1715,1715,0
20240109,153000,309544231,1715,1715,1715,1715,5531
20240109,152900,300058566,1715,1715,1715,1715,0
20240109,152800,300058566,1715,1715,1715,1715,0
20240109,152700,300058566,1715,1715,1715,1715,0
20240109,152600,300058566,1715,1715,1715,1715,0
20240109,152500,300058566,1715,1715,1715,1715,0
20240109,152400,300058566,1715,1715,1715,1715,0
20240109,152300,300058566,1715,1715,1715,1715,0
20240109,152200,300058566,1715,1715,1715,1715,0
20240109,152100,300058566,1715,1715,1715,1715,0
20240109,152000,300058566,1715,1715,1715,1715,0
20240109,151900,300058566,1715,1715,1715,1715,200
20240109,151800,299715566,1715,1709,1715,1709,686
20240109,151700,298542898,1710,1710,1710,1710,0
20240109,151600,298542898,1710,1710,1710,1710,1000
20240109,151500,296832898,1715,1715,1715,1715,1
20240109,151400,296831183,1710,1710,1710,1710,1000
20240109,151300,295121183,1710,1710,1710,1710,0
20240109,151200,295121183,1710,1710,1710,1710,0
20240109,151100,295121183,1710,1710,1710,1710,127
20240109,151000,294904013,1710,1710,1710,1710,0
20240109,150900,294904013,1710,1710,1710,1710,185
20240109,150800,294587663,1710,1710,1710,1710,597
20240109,150700,293566793,1717,1717,1717,1717,0
20240109,150600,293566793,1717,1716,1717,1716,702
20240109,150500,292361461,1717,1717,1717,1717,10
20240109,150400,292344291,1718,1710,1718,1710,1089
20240109,150300,290477795,1717,1717,1717,1709,298
20240109,150200,289968465,1718,1714,1718,1714,2056
20240109,150100,286440018,1714,1714,1714,1714,0
20240109,150000,286440018,1714,1714,1714,1714,500
20240109,145900,285583018,1714,1706,1714,1706,3500
20240109,145800,279600219,1706,1706,1706,1706,46
20240109,145700,279521743,1706,1706,1706,1706,1686
20240109,145600,276645427,1706,1706,1706,1706,0
20240109,145500,276645427,1706,1709,1709,1706,150
20240109,145400,276389467,1715,1715,1715,1715,0
20240109,145300,276389467,1715,1715,1715,1715,1
20240109,145200,276387752,1716,1709,1716,1709,603
20240109,145100,275356757,1709,1708,1709,1708,516
20240109,145000,274475413,1709,1709,1709,1709,0
20240109,144900,274475413,1709,1709,1709,1709,138
20240109,144800,274239571,1709,1707,1709,1707,5712
20240109,144700,264480878,1700,1700,1700,1700,0
20240109,144600,264480878,1700,1700,1700,1700,0
20240109,144500,264480878,1700,1700,1700,1700,0
20240109,144400,264480878,1700,1700,1700,1700,0
20240109,144300,264480878,1700,1700,1700,1700,0
20240109,144200,264480878,1700,1700,1700,1700,500
20240109,144100,263630878,1700,1700,1700,1700,100
20240109,144000,263460878,1708,1708,1708,1708,0
20240109,143900,263460878,1708,1708,1708,1708,0
20240109,143800,263460878,1708,1708,1708,1708,0
20240109,143700,263460878,1708,1708,1708,1708,0
20240109,143600,263460878,1708,1708,1708,1708,0
20240109,143500,263460878,1708,1708,1708,1708,0
20240109,143400,263460878,1708,1708,1708,1708,0
20240109,143300,263460878,1708,1708,1708,1708,0
20240109,143200,263460878,1708,1708,1708,1708,0
20240109,143100,263460878,1708,1708,1708,1708,0
20240109,143000,263460878,1708,1708,1708,1708,0
20240109,142900,263460878,1708,1708,1708,1708,0
20240109,142800,263460878,1708,1707,1708,1707,196
20240109,142700,263126305,1708,1708,1708,1708,0
20240109,142600,263126305,1708,1708,1708,1708,0
20240109,142500,263126305,1708,1708,1708,1708,0
20240109,142400,263126305,1708,1708,1708,1708,50
20240109,142300,263040905,1708,1708,1708,1708,0
20240109,142200,263040905,1708,1708,1708,1708,4
20240109,142100,263034073,1708,1705,1708,1705,1000
20240109,142000,261327995,1705,1705,1705,1705,0
20240109,141900,261327995,1705,1701,1705,1701,1699
20240109,141800,258437976,1700,1700,1700,1700,300
20240109,141700,257927976,1701,1701,1701,1701,3
20240109,141600,257922873,1701,1701,1701,1701,0
20240109,141500,257922873,1701,1701,1701,1701,3
20240109,141400,257917770,1702,1702,1702,1702,5
20240109,141300,257909260,1702,1702,1702,1702,590
20240109,141200,256905080,1706,1703,1706,1703,301
20240109,141100,256392444,1702,1700,1702,1696,2695
20240109,141000,251820929,1700,1700,1700,1700,0
20240109,140900,251820929,1700,1700,1700,1700,0
20240109,140800,251820929,1700,1700,1700,1700,175
20240109,140700,251523429,1700,1700,1700,1700,0
20240109,140600,251523429,1700,1700,1700,1700,0
20240109,140500,251523429,1700,1700,1700,1700,0
20240109,140400,251523429,1700,1700,1700,1700,0
20240109,140300,251523429,1700,1700,1700,1700,132
20240109,140200,251299029,1701,1701,1701,1701,796
20240109,140100,249945033,1701,1701,1701,1701,9
20240109,140000,249929724,1701,1701,1701,1701,0
20240109,135900,249929724,1701,1701,1701,1701,0
20240109,135800,249929724,1701,1701,1701,1701,195
20240109,135700,249598029,1701,1701,1701,1701,0
20240109,135600,249598029,1701,1701,1701,1701,0
20240109,135500,249598029,1701,1701,1701,1701,0
20240109,135400,249598029,1701,1700,1701,1700,1098
20240109,135300,247731129,1700,1700,1700,1700,202
20240109,135200,247387729,1696,1696,1696,1696,45
20240109,135100,247311409,1696,1696,1696,1696,0
20240109,135000,247311409,1696,1696,1696,1696,0
20240109,134900,247311409,1696,1697,1697,1696,100
20240109,134800,247141794,1696,1696,1696,1696,0
20240109,134700,247141794,1696,1696,1696,1696,0
20240109,134600,247141794,1696,1697,1697,1696,3399
20240109,134500,241374589,1697,1697,1697,1697,0
20240109,134400,241374589,1697,1697,1697,1697,0
20240109,134300,241374589,1697,1697,1697,1697,0
20240109,134200,241374589,1697,1701,1701,1697,2350
20240109,134100,237382073,1703,1703,1703,1703,83
20240109,134000,237240724,1701,1703,1703,1701,28
20240109,133900,237193092,1702,1702,1702,1702,0
20240109,133800,237193092,1702,1702,1702,1702,3117
20240109,133700,231887958,1702,1702,1702,1702,990
20240109,133600,230202978,1702,1702,1702,1702,0
20240109,133500,230202978,1702,1702,1702,1702,0
20240109,133400,230202978,1702,1702,1702,1702,0
20240109,133300,230202978,1702,1702,1702,1702,0
20240109,133200,230202978,1702,1702,1702,1702,0
20240109,133100,230202978,1702,1702,1702,1702,0
20240109,133000,230202978,1702,1702,1702,1702,0
20240109,132900,230202978,1702,1702,1702,1702,196
20240109,132800,229869386,1699,1699,1699,1699,0
20240109,132700,229869386,1699,1699,1699,1699,469
20240109,132600,229072555,1699,1699,1699,1699,0
20240109,132500,229072555,1699,1699,1699,1699,0
20240109,132400,229072555,1699,1699,1699,1699,50
20240109,132300,228987605,1699,1700,1700,1699,356
20240109,132200,228382567,1700,1700,1700,1700,0
20240109,132100,228382567,1700,1700,1700,1700,0
20240109,132000,228382567,1700,1700,1700,1700,0
20240109,131900,228382567,1700,1700,1700,1700,1161
20240109,131800,226408867,1700,1700,1700,1700,0
20240109,131700,226408867,1700,1702,1702,1700,3136
20240109,131600,221076373,1702,1702,1702,1702,1
20240109,131500,221074671,1701,1701,1701,1701,50
20240109,131400,220989621,1701,1704,1704,1701,443
20240109,131300,220235884,1703,1703,1703,1703,300
20240109,131200,219724984,1704,1704,1704,1704,0
20240109,131100,219724984,1704,1704,1704,1704,0
20240109,131000,219724984,1704,1703,1704,1703,2356
20240109,130900,215711711,1701,1701,1701,1701,100
20240109,130800,215541611,1701,1701,1701,1701,741
20240109,130700,214281170,1701,1701,1701,1701,0
20240109,130600,214281170,1701,1701,1701,1701,0
20240109,130500,214281170,1701,1701,1701,1701,0
20240109,130400,214281170,1701,1701,1701,1701,0
20240109,130300,214281170,1701,1701,1701,1701,0
20240109,130200,214281170,1701,1701,1701,1701,0
20240109,130100,214281170,1701,1701,1701,1701,20
20240109,130000,214247150,1703,1703,1703,1703,5
20240109,125900,214238635,1703,1703,1703,1703,0
20240109,125800,214238635,1703,1703,1703,1703,5
20240109,125700,214230120,1703,1703,1703,1703,50
20240109,125600,214144970,1702,1702,1702,1702,0
20240109,125500,214144970,1702,1702,1702,1702,0
20240109,125400,214144970,1702,1702,1702,1702,0
20240109,125300,214144970,1702,1702,1702,1702,0
20240109,125200,214144970,1702,1702,1702,1702,25
20240109,125100,214102420,1701,1701,1701,1701,0
20240109,125000,214102420,1701,1701,1701,1701,0
20240109,124900,214102420,1701,1701,1701,1701,0
20240109,124800,214102420,1701,1701,1701,1701,0
20240109,124700,214102420,1701,1701,1701,1701,119
20240109,124600,213900001,1700,1700,1700,1700,0
20240109,124500,213900001,1700,1700,1700,1700,0
20240109,124400,213900001,1700,1700,1700,1700,0
20240109,124300,213900001,1700,1700,1700,1700,0
20240109,124200,213900001,1700,1700,1700,1700,0
20240109,124100,213900001,1700,1700,1700,1700,97
20240109,124000,213735101,1700,1700,1700,1700,0
20240109,123900,213735101,1700,1700,1700,1700,0
20240109,123800,213735101,1700,1700,1700,1700,10
20240109,123700,213718101,1703,1703,1703,1703,29
20240109,123600,213668714,1703,1703,1703,1703,0
20240109,123500,213668714,1703,1703,1703,1703,0
20240109,123400,213668714,1703,1703,1703,1703,0
20240109,123300,213668714,1703,1703,1703,1703,33
20240109,123200,213612515,1703,1703,1703,1703,30
20240109,123100,213561425,1703,1703,1703,1703,0
20240109,123000,213561425,1703,1703,1703,1703,380
20240109,122900,212914285,1703,1703,1703,1703,0
20240109,122800,212914285,1703,1703,1703,1703,327
20240109,122700,212357404,1705,1705,1705,1705,0
20240109,122600,212357404,1705,1705,1705,1705,0
20240109,122500,212357404,1705,1705,1705,1705,0
20240109,122400,212357404,1705,1705,1705,1705,0
20240109,122300,212357404,1705,1705,1705,1705,0
20240109,122200,212357404,1705,1705,1705,1705,0
20240109,122100,212357404,1705,1705,1705,1705,0
20240109,122000,212357404,1705,1705,1705,1705,0
20240109,121900,212357404,1705,1705,1705,1705,0
20240109,121800,212357404,1705,1705,1705,1705,0
20240109,121700,212357404,1705,1705,1705,1705,0
20240109,121600,212357404,1705,1705,1705,1705,0
20240109,121500,212357404,1705,1705,1705,1705,0
20240109,121400,212357404,1705,1705,1705,1705,0
20240109,121300,212357404,1705,1705,1705,1705,0
20240109,121200,212357404,1705,1705,1705,1705,160
20240109,121100,212084604,1705,1705,1705,1705,1
20240109,121000,212082899,1696,1696,1696,1696,0
20240109,120900,212082899,1696,1696,1696,1696,0
20240109,120800,212082899,1696,1700,1700,1696,9000
20240109,120700,196807307,1700,1700,1700,1699,5835
20240109,120600,186888642,1700,1700,1700,1700,6
20240109,120500,186878442,1700,1700,1700,1700,0
20240109,120400,186878442,1700,1700,1700,1700,0
20240109,120300,186878442,1700,1700,1700,1700,0
20240109,120200,186878442,1700,1700,1700,1700,0
20240109,120100,186878442,1700,1700,1700,1700,40
20240109,120000,186810442,1706,1706,1706,1706,0
20240109,115900,186810442,1706,1706,1706,1706,0
20240109,115800,186810442,1706,1700,1706,1700,130
20240109,115700,186589352,1700,1700,1700,1700,58
20240109,115600,186490752,1700,1700,1700,1700,0
20240109,115500,186490752,1700,1700,1700,1700,0
20240109,115400,186490752,1700,1700,1700,1700,0
20240109,115300,186490752,1700,1702,1702,1700,4500
20240109,115200,178836856,1707,1707,1707,1707,0
20240109,115100,178836856,1707,1707,1707,1707,0
20240109,115000,178836856,1707,1707,1707,1707,0
20240109,114900,178836856,1707,1707,1707,1707,0
20240109,114800,178836856,1707,1707,1707,1707,0
20240109,114700,178836856,1707,1707,1707,1707,0
20240109,114600,178836856,1707,1707,1707,1707,0
20240109,114500,178836856,1707,1707,1707,1707,1040
20240109,114400,177061576,1707,1707,1707,1707,8
20240109,114300,177047920,1707,1701,1707,1701,439
20240109,114200,176301115,1701,1701,1701,1701,0
20240109,114100,176301115,1701,1701,1701,1701,391
20240109,114000,175636024,1701,1701,1701,1701,5
20240109,113900,175627519,1707,1707,1707,1707,0
20240109,113800,175627519,1707,1707,1707,1707,42
20240109,113700,175555825,1707,1707,1707,1707,0
20240109,113600,175555825,1707,1707,1707,1707,2
20240109,113500,175552411,1707,1707,1707,1707,2
20240109,113400,175548997,1707,1707,1707,1707,1
20240109,113300,175547290,1707,1706,1707,1701,2002
20240109,113200,172141821,1706,1706,1706,1706,0
20240109,113100,172141821,1706,1706,1706,1706,10
20240109,113000,172124761,1706,1706,1706,1706,1
20240109,112900,172123055,1707,1707,1707,1707,0
20240109,112800,172123055,1707,1707,1707,1707,20
20240109,112700,172088915,1707,1707,1707,1707,0
20240109,112600,172088915,1707,1707,1707,1707,0
20240109,112500,172088915,1707,1707,1707,1707,2
20240109,112400,172085501,1701,1705,1706,1701,6327
20240109,112300,161315450,1703,1702,1703,1702,5
20240109,112200,161306936,1703,1703,1703,1703,5
20240109,112100,161298421,1703,1706,1706,1703,2062
20240109,112000,157785972,1704,1704,1704,1704,0
20240109,111900,157785972,1704,1704,1704,1704,0
20240109,111800,157785972,1704,1704,1704,1704,300
20240109,111700,157274772,1704,1704,1704,1704,0
20240109,111600,157274772,1704,1704,1704,1704,0
20240109,111500,157274772,1704,1706,1706,1704,3
20240109,111400,157269656,1707,1707,1707,1707,0
20240109,111300,157269656,1707,1707,1707,1707,0
20240109,111200,157269656,1707,1707,1707,1707,5
20240109,111100,157261121,1707,1707,1707,1707,0
20240109,111000,157261121,1707,1707,1707,1707,0
20240109,110900,157261121,1707,1707,1707,1707,0
20240109,110800,157261121,1707,1707,1707,1707,0
20240109,110700,157261121,1707,1707,1707,1707,25
20240109,110600,157218446,1707,1707,1707,1707,0
20240109,110500,157218446,1707,1707,1707,1707,0
20240109,110400,157218446,1707,1707,1707,1707,0
20240109,110300,157218446,1707,1707,1707,1707,771
20240109,110200,155902349,1708,1708,1708,1708,0
20240109,110100,155902349,1708,1708,1708,1708,0
20240109,110000,155902349,1708,1708,1708,1708,0
20240109,105900,155902349,1708,1708,1708,1708,0
20240109,105800,155902349,1708,1708,1708,1708,1
20240109,105700,155900641,1699,1699,1699,1699,0
20240109,105600,155900641,1699,1699,1699,1699,0
20240109,105500,155900641,1699,1702,1702,1699,5000
20240109,105400,147395951,1708,1708,1708,1708,4
20240109,105300,147389119,1702,1702,1702,1702,500
20240109,105200,146538119,1702,1702,1702,1702,10
20240109,105100,146521099,1702,1702,1702,1702,0
20240109,105000,146521099,1702,1702,1702,1702,0
20240109,104900,146521099,1702,1702,1702,1702,0
20240109,104800,146521099,1702,1702,1702,1702,401
20240109,104700,145838597,1708,1708,1708,1708,0
20240109,104600,145838597,1708,1708,1708,1708,11
20240109,104500,145819809,1709,1709,1709,1709,0
20240109,104400,145819809,1709,1702,1709,1702,1955
20240109,104300,142479162,1702,1702,1702,1702,171
20240109,104200,142188120,1709,1709,1709,1709,0
20240109,104100,142188120,1709,1709,1709,1709,259
20240109,104000,141745489,1709,1709,1709,1709,0
20240109,103900,141745489,1709,1709,1709,1709,0
20240109,103800,141745489,1709,1709,1709,1709,494
20240109,103700,140901243,1709,1709,1709,1709,6
20240109,103600,140890989,1710,1710,1710,1710,0
20240109,103500,140890989,1710,1710,1710,1710,2680
20240109,103400,136308189,1701,1701,1701,1701,0
20240109,103300,136308189,1701,1701,1701,1701,0
20240109,103200,136308189,1701,1703,1705,1701,11619
20240109,103100,116510798,1703,1703,1703,1703,2973
20240109,103000,111447779,1703,1703,1703,1703,70
20240109,102900,111328569,1703,1703,1703,1703,715
20240109,102800,110110924,1698,1698,1698,1698,0
20240109,102700,110110924,1698,1698,1698,1698,2
20240109,102600,110107528,1698,1698,1698,1698,0
20240109,102500,110107528,1698,1700,1700,1698,7926
20240109,102400,96636308,1700,1701,1701,1700,2384
20240109,102300,92583041,1701,1700,1702,1700,1677
20240109,102200,89732106,1700,1704,1704,1700,2998
20240109,102100,84628503,1704,1704,1704,1704,1
20240109,102000,84626799,1705,1705,1705,1705,1
20240109,101900,84625094,1704,1704,1704,1704,0
20240109,101800,84625094,1704,1705,1705,1704,744
20240109,101700,83357215,1705,1706,1706,1705,349
20240109,101600,82762147,1705,1706,1706,1704,2964
20240109,101500,77707505,1705,1705,1705,1705,654
20240109,101400,76592435,1706,1710,1710,1706,3370
20240109,101300,70838247,1718,1718,1718,1718,0
20240109,101200,70838247,1718,1718,1718,1718,0
20240109,101100,70838247,1718,1718,1718,1718,0
20240109,101000,70838247,1718,1718,1718,1718,0
20240109,100900,70838247,1718,1718,1718,1718,0
20240109,100800,70838247,1718,1718,1718,1718,300
20240109,100700,70322847,1719,1719,1719,1719,0
20240109,100600,70322847,1719,1719,1719,1719,0
20240109,100500,70322847,1719,1719,1719,1719,10
20240109,100400,70305657,1719,1719,1719,1719,4
20240109,100300,70298781,1719,1719,1719,1719,5
20240109,100200,70290186,1719,1719,1719,1719,0
20240109,100100,70290186,1719,1719,1719,1719,0
20240109,100000,70290186,1719,1719,1719,1719,7129
20240109,095900,58035435,1713,1713,1713,1713,59
20240109,095800,57934368,1719,1719,1719,1719,1570
20240109,095700,55235538,1715,1715,1715,1715,0
20240109,095600,55235538,1715,1713,1720,1713,3783
20240109,095500,48742378,1711,1711,1711,1711,0
20240109,095400,48742378,1711,1711,1711,1711,135
20240109,095300,48511393,1711,1711,1711,1711,26
20240109,095200,48466907,1711,1713,1713,1711,10
20240109,095100,48449779,1711,1710,1711,1710,1597
20240109,095000,45718184,1710,1710,1710,1710,706
20240109,094900,44510924,1709,1709,1709,1709,0
20240109,094800,44510924,1709,1705,1709,1705,4391
20240109,094700,37015951,1704,1704,1704,1704,0
20240109,094600,37015951,1704,1703,1704,1703,1151
20240109,094500,35055793,1703,1703,1703,1703,2
20240109,094400,35052387,1700,1700,1700,1700,1367
20240109,094300,32728487,1699,1699,1699,1699,0
20240109,094200,32728487,1699,1701,1701,1699,191
20240109,094100,32403971,1701,1701,1701,1701,5
20240109,094000,32395466,1704,1704,1704,1704,0
20240109,093900,32395466,1704,1704,1704,1704,2
20240109,093800,32392058,1705,1705,1705,1705,70
20240109,093700,32272708,1705,1705,1705,1705,6
20240109,093600,32262478,1699,1699,1699,1699,100
20240109,093500,32092578,1699,1699,1699,1699,30
20240109,093400,32041608,1699,1701,1701,1699,50
20240109,093300,31956648,1706,1705,1706,1705,154
20240109,093200,31694074,1699,1701,1701,1699,503
20240109,093100,30839425,1706,1706,1706,1706,200
20240109,093000,30498225,1707,1707,1707,1707,10
20240109,092900,30481155,1707,1707,1707,1707,10
20240109,092800,30464085,1707,1707,1707,1707,0
20240109,092700,30464085,1707,1707,1707,1707,0
20240109,092600,30464085,1707,1703,1707,1703,35
20240109,092500,30404388,1708,1708,1708,1708,1
20240109,092400,30402680,1708,1708,1708,1708,83
20240109,092300,30260916,1708,1708,1708,1708,0
20240109,092200,30260916,1708,1708,1708,1708,0
20240109,092100,30260916,1708,1708,1708,1708,202
20240109,092000,29915900,1696,1701,1708,1696,5802
20240109,091900,20058407,1708,1708,1708,1708,0
20240109,091800,20058407,1708,1708,1708,1708,1
20240109,091700,20056699,1708,1708,1708,1708,30
20240109,091600,20005459,1708,1708,1708,1708,0
20240109,091500,20005459,1708,1701,1708,1700,802
20240109,091400,18641450,1700,1700,1700,1700,0
20240109,091300,18641450,1700,1700,1700,1700,200
20240109,091200,18301450,1700,1700,1700,1700,587
20240109,091100,17303550,1700,1700,1700,1700,13
20240109,091000,17281450,1709,1709,1709,1709,0
20240109,090900,17281450,1709,1709,1709,1709,198
20240109,090800,16943068,1707,1701,1707,1701,2600
20240109,090700,12516868,1706,1706,1706,1706,0
20240109,090600,12516868,1706,1705,1706,1705,94
20240109,090500,12356506,1706,1706,1706,1706,1
20240109,090400,12354800,1699,1701,1701,1698,958
20240109,090300,10727227,1698,1698,1698,1698,0
20240109,090200,10727227,1698,1701,1701,1698,1660
20240109,090100,7907166,1701,1709,1709,1701,1268
20240109,090000,5749490,1712,1701,1712,1701,3380