KissMeData/083660/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,195200,40805232,1367,1367,1367,1367,3774
20240102,195100,40805232,1367,1367,1367,1367,0
20240102,195000,40805232,1367,1367,1367,1367,0
20240102,194900,40805232,1367,1367,1367,1367,0
20240102,194800,40805232,1367,1367,1367,1367,0
20240102,194700,40805232,1367,1367,1367,1367,0
20240102,194600,40805232,1367,1367,1367,1367,0
20240102,194500,40805232,1367,1367,1367,1367,0
20240102,194400,40805232,1367,1367,1367,1367,0
20240102,194300,40805232,1367,1367,1367,1367,0
20240102,194200,40805232,1367,1367,1367,1367,0
20240102,194100,40805232,1367,1367,1367,1367,0
20240102,194000,40805232,1367,1367,1367,1367,0
20240102,193900,40805232,1367,1367,1367,1367,0
20240102,193800,40805232,1367,1367,1367,1367,0
20240102,193700,40805232,1367,1367,1367,1367,0
20240102,193600,40805232,1367,1367,1367,1367,0
20240102,193500,40805232,1367,1367,1367,1367,0
20240102,193400,40805232,1367,1367,1367,1367,0
20240102,193300,40805232,1367,1367,1367,1367,0
20240102,193200,40805232,1367,1367,1367,1367,0
20240102,193100,40805232,1367,1367,1367,1367,0
20240102,193000,40805232,1367,1367,1367,1367,0
20240102,192900,40805232,1367,1367,1367,1367,0
20240102,192800,40805232,1367,1367,1367,1367,0
20240102,192700,40805232,1367,1367,1367,1367,0
20240102,192600,40805232,1367,1367,1367,1367,0
20240102,192500,40805232,1367,1367,1367,1367,0
20240102,192400,40805232,1367,1367,1367,1367,0
20240102,192300,40805232,1367,1367,1367,1367,0
20240102,192200,40805232,1367,1367,1367,1367,3774
20240102,192100,40805232,1367,1367,1367,1367,0
20240102,192000,40805232,1367,1367,1367,1367,0
20240102,191900,40805232,1367,1367,1367,1367,0
20240102,191800,40805232,1367,1367,1367,1367,0
20240102,191700,40805232,1367,1367,1367,1367,0
20240102,191600,40805232,1367,1367,1367,1367,0
20240102,191500,40805232,1367,1367,1367,1367,0
20240102,191400,40805232,1367,1367,1367,1367,0
20240102,191300,40805232,1367,1367,1367,1367,0
20240102,191200,40805232,1367,1367,1367,1367,0
20240102,191100,40805232,1367,1367,1367,1367,0
20240102,191000,40805232,1367,1367,1367,1367,0
20240102,190900,40805232,1367,1367,1367,1367,0
20240102,190800,40805232,1367,1367,1367,1367,0
20240102,190700,40805232,1367,1367,1367,1367,0
20240102,190600,40805232,1367,1367,1367,1367,0
20240102,190500,40805232,1367,1367,1367,1367,0
20240102,190400,40805232,1367,1367,1367,1367,0
20240102,190300,40805232,1367,1367,1367,1367,0
20240102,190200,40805232,1367,1367,1367,1367,0
20240102,190100,40805232,1367,1367,1367,1367,0
20240102,190000,40805232,1367,1367,1367,1367,0
20240102,185900,40805232,1367,1367,1367,1367,0
20240102,185800,40805232,1367,1367,1367,1367,0
20240102,185700,40805232,1367,1367,1367,1367,0
20240102,185600,40805232,1367,1367,1367,1367,0
20240102,185500,40805232,1367,1367,1367,1367,0
20240102,185400,40805232,1367,1367,1367,1367,0
20240102,185300,40805232,1367,1367,1367,1367,0
20240102,185200,40805232,1367,1367,1367,1367,3774
20240102,185100,40805232,1367,1367,1367,1367,0
20240102,185000,40805232,1367,1367,1367,1367,0
20240102,184900,40805232,1367,1367,1367,1367,0
20240102,184800,40805232,1367,1367,1367,1367,0
20240102,184700,40805232,1367,1367,1367,1367,0
20240102,184600,40805232,1367,1367,1367,1367,0
20240102,184500,40805232,1367,1367,1367,1367,0
20240102,184400,40805232,1367,1367,1367,1367,0
20240102,184300,40805232,1367,1367,1367,1367,0
20240102,184200,40805232,1367,1367,1367,1367,0
20240102,184100,40805232,1367,1367,1367,1367,0
20240102,184000,40805232,1367,1367,1367,1367,0
20240102,183900,40805232,1367,1367,1367,1367,0
20240102,183800,40805232,1367,1367,1367,1367,0
20240102,183700,40805232,1367,1367,1367,1367,0
20240102,183600,40805232,1367,1367,1367,1367,0
20240102,183500,40805232,1367,1367,1367,1367,0
20240102,183400,40805232,1367,1367,1367,1367,0
20240102,183300,40805232,1367,1367,1367,1367,0
20240102,183200,40805232,1367,1367,1367,1367,0
20240102,183100,40805232,1367,1367,1367,1367,0
20240102,183000,40805232,1367,1367,1367,1367,0
20240102,182900,40805232,1367,1367,1367,1367,0
20240102,182800,40805232,1367,1367,1367,1367,0
20240102,182700,40805232,1367,1367,1367,1367,0
20240102,182600,40805232,1367,1367,1367,1367,0
20240102,182500,40805232,1367,1367,1367,1367,0
20240102,182400,40805232,1367,1367,1367,1367,0
20240102,182300,40805232,1367,1367,1367,1367,0
20240102,182200,40805232,1367,1367,1367,1367,3774
20240102,182100,40805232,1367,1367,1367,1367,0
20240102,182000,40805232,1367,1367,1367,1367,0
20240102,181900,40805232,1367,1367,1367,1367,0
20240102,181800,40805232,1367,1367,1367,1367,0
20240102,181700,40805232,1367,1367,1367,1367,0
20240102,181600,40805232,1367,1367,1367,1367,0
20240102,181500,40805232,1367,1367,1367,1367,0
20240102,181400,40805232,1367,1367,1367,1367,0
20240102,181300,40805232,1367,1367,1367,1367,0
20240102,181200,40805232,1367,1367,1367,1367,0
20240102,181100,40805232,1367,1367,1367,1367,0
20240102,181000,40805232,1367,1367,1367,1367,0
20240102,180900,40805232,1367,1367,1367,1367,0
20240102,180800,40805232,1367,1367,1367,1367,0
20240102,180700,40805232,1367,1367,1367,1367,0
20240102,180600,40805232,1367,1367,1367,1367,0
20240102,180500,40805232,1367,1367,1367,1367,0
20240102,180400,40805232,1367,1367,1367,1367,0
20240102,180300,40805232,1367,1367,1367,1367,0
20240102,180200,40805232,1367,1367,1367,1367,0
20240102,180100,40805232,1367,1367,1367,1367,0
20240102,180000,40805232,1367,1367,1367,1367,0
20240102,175900,40805232,1367,1367,1367,1367,0
20240102,175800,40805232,1367,1367,1367,1367,0
20240102,175700,40805232,1367,1367,1367,1367,0
20240102,175600,40805232,1367,1367,1367,1367,0
20240102,175500,40805232,1367,1367,1367,1367,0
20240102,175400,40805232,1367,1367,1367,1367,0
20240102,175300,40805232,1367,1367,1367,1367,0
20240102,175200,40805232,1367,1367,1367,1367,3774
20240102,175100,40805232,1367,1367,1367,1367,0
20240102,175000,40805232,1367,1367,1367,1367,0
20240102,174900,40805232,1367,1367,1367,1367,0
20240102,174800,40805232,1367,1367,1367,1367,0
20240102,174700,40805232,1367,1367,1367,1367,0
20240102,174600,40805232,1367,1367,1367,1367,0
20240102,174500,40805232,1367,1367,1367,1367,0
20240102,174400,40805232,1367,1367,1367,1367,0
20240102,174300,40805232,1367,1367,1367,1367,0
20240102,174200,40805232,1367,1367,1367,1367,0
20240102,174100,40805232,1367,1367,1367,1367,0
20240102,174000,40805232,1367,1367,1367,1367,0
20240102,173900,40805232,1367,1367,1367,1367,0
20240102,173800,40805232,1367,1367,1367,1367,0
20240102,173700,40805232,1367,1367,1367,1367,0
20240102,173600,40805232,1367,1367,1367,1367,0
20240102,173500,40805232,1367,1367,1367,1367,0
20240102,173400,40805232,1367,1367,1367,1367,0
20240102,173300,40805232,1367,1367,1367,1367,0
20240102,173200,40805232,1367,1367,1367,1367,0
20240102,173100,40805232,1367,1367,1367,1367,0
20240102,173000,40805232,1367,1367,1367,1367,0
20240102,172900,40805232,1367,1367,1367,1367,0
20240102,172800,40805232,1367,1367,1367,1367,0
20240102,172700,40805232,1367,1367,1367,1367,0
20240102,172600,40805232,1367,1367,1367,1367,0
20240102,172500,40805232,1367,1367,1367,1367,0
20240102,172400,40805232,1367,1367,1367,1367,0
20240102,172300,40805232,1367,1367,1367,1367,0
20240102,172200,40805232,1367,1367,1367,1367,3774
20240102,172100,40805232,1367,1367,1367,1367,0
20240102,172000,40805232,1367,1367,1367,1367,0
20240102,171900,40805232,1367,1367,1367,1367,0
20240102,171800,40805232,1367,1367,1367,1367,0
20240102,171700,40805232,1367,1367,1367,1367,0
20240102,171600,40805232,1367,1367,1367,1367,0
20240102,171500,40805232,1367,1367,1367,1367,0
20240102,171400,40805232,1367,1367,1367,1367,0
20240102,171300,40805232,1367,1367,1367,1367,0
20240102,171200,40805232,1367,1367,1367,1367,0
20240102,171100,40805232,1367,1367,1367,1367,0
20240102,171000,40805232,1367,1367,1367,1367,0
20240102,170900,40805232,1367,1367,1367,1367,0
20240102,170800,40805232,1367,1367,1367,1367,0
20240102,170700,40805232,1367,1367,1367,1367,0
20240102,170600,40805232,1367,1367,1367,1367,0
20240102,170500,40805232,1367,1367,1367,1367,0
20240102,170400,40805232,1367,1367,1367,1367,0
20240102,170300,40805232,1367,1367,1367,1367,0
20240102,170200,40805232,1367,1367,1367,1367,0
20240102,170100,40805232,1367,1367,1367,1367,0
20240102,170000,40805232,1367,1367,1367,1367,0
20240102,165900,40805232,1367,1367,1367,1367,0
20240102,165800,40805232,1367,1367,1367,1367,0
20240102,165700,40805232,1367,1367,1367,1367,0
20240102,165600,40805232,1367,1367,1367,1367,0
20240102,165500,40805232,1367,1367,1367,1367,0
20240102,165400,40805232,1367,1367,1367,1367,0
20240102,165300,40805232,1367,1367,1367,1367,0
20240102,165200,40805232,1367,1367,1367,1367,3774
20240102,165100,40805232,1367,1367,1367,1367,0
20240102,165000,40805232,1367,1367,1367,1367,0
20240102,164900,40805232,1367,1367,1367,1367,0
20240102,164800,40805232,1367,1367,1367,1367,0
20240102,164700,40805232,1367,1367,1367,1367,0
20240102,164600,40805232,1367,1367,1367,1367,0
20240102,164500,40805232,1367,1367,1367,1367,0
20240102,164400,40805232,1367,1367,1367,1367,0
20240102,164300,40805232,1367,1367,1367,1367,0
20240102,164200,40805232,1367,1367,1367,1367,0
20240102,164100,40805232,1367,1367,1367,1367,0
20240102,164000,40805232,1367,1367,1367,1367,0
20240102,163900,40805232,1367,1367,1367,1367,0
20240102,163800,40805232,1367,1367,1367,1367,0
20240102,163700,40805232,1367,1367,1367,1367,0
20240102,163600,40805232,1367,1367,1367,1367,0
20240102,163500,40805232,1367,1367,1367,1367,0
20240102,163400,40805232,1367,1367,1367,1367,0
20240102,163300,40805232,1367,1367,1367,1367,0
20240102,163200,40805232,1367,1367,1367,1367,0
20240102,163100,40805232,1367,1367,1367,1367,0
20240102,163000,40805232,1367,1367,1367,1367,0
20240102,162900,40805232,1367,1367,1367,1367,0
20240102,162800,40805232,1367,1367,1367,1367,0
20240102,162700,40805232,1367,1367,1367,1367,0
20240102,162600,40805232,1367,1367,1367,1367,0
20240102,162500,40805232,1367,1367,1367,1367,0
20240102,162400,40805232,1367,1367,1367,1367,0
20240102,162300,40805232,1367,1367,1367,1367,0
20240102,162200,40805232,1367,1367,1367,1367,3774
20240102,162100,40805232,1367,1367,1367,1367,0
20240102,162000,40805232,1367,1367,1367,1367,0
20240102,161900,40805232,1367,1367,1367,1367,0
20240102,161800,40805232,1367,1367,1367,1367,0
20240102,161700,40805232,1367,1367,1367,1367,0
20240102,161600,40805232,1367,1367,1367,1367,0
20240102,161500,40805232,1367,1367,1367,1367,0
20240102,161400,40805232,1367,1367,1367,1367,0
20240102,161300,40805232,1367,1367,1367,1367,0
20240102,161200,40805232,1367,1367,1367,1367,0
20240102,161100,40805232,1367,1367,1367,1367,0
20240102,161000,40805232,1367,1367,1367,1367,0
20240102,160900,40805232,1367,1367,1367,1367,0
20240102,160800,40805232,1367,1367,1367,1367,0
20240102,160700,40805232,1367,1367,1367,1367,0
20240102,160600,40805232,1367,1367,1367,1367,0
20240102,160500,40805232,1367,1367,1367,1367,0
20240102,160400,40805232,1367,1367,1367,1367,0
20240102,160300,40805232,1367,1367,1367,1367,0
20240102,160200,40805232,1367,1367,1367,1367,0
20240102,160100,40805232,1367,1367,1367,1367,0
20240102,160000,40805232,1367,1367,1367,1367,0
20240102,155900,40805232,1367,1367,1367,1367,0
20240102,155800,40805232,1367,1367,1367,1367,0
20240102,155700,40805232,1367,1367,1367,1367,0
20240102,155600,40805232,1367,1367,1367,1367,0
20240102,155500,40805232,1367,1367,1367,1367,0
20240102,155400,40805232,1367,1367,1367,1367,0
20240102,155300,40805232,1367,1367,1367,1367,0
20240102,155200,40805232,1367,1367,1367,1367,3774
20240102,155100,40805232,1367,1367,1367,1367,0
20240102,155000,40805232,1367,1367,1367,1367,0
20240102,154900,40805232,1367,1367,1367,1367,0
20240102,154800,40805232,1367,1367,1367,1367,0
20240102,154700,40805232,1367,1367,1367,1367,0
20240102,154600,40805232,1367,1367,1367,1367,0
20240102,154500,40805232,1367,1367,1367,1367,0
20240102,154400,40805232,1367,1367,1367,1367,0
20240102,154300,40805232,1367,1367,1367,1367,0
20240102,154200,40805232,1367,1367,1367,1367,0
20240102,154100,40805232,1367,1367,1367,1367,0
20240102,154000,40805232,1367,1367,1367,1367,0
20240102,153900,40805232,1367,1367,1367,1367,0
20240102,153800,40805232,1367,1367,1367,1367,0
20240102,153700,40805232,1367,1367,1367,1367,0
20240102,153600,40805232,1367,1367,1367,1367,0
20240102,153500,40805232,1367,1367,1367,1367,0
20240102,153400,40805232,1367,1367,1367,1367,0
20240102,153300,40805232,1367,1367,1367,1367,0
20240102,153200,40805232,1367,1367,1367,1367,0
20240102,153100,40805232,1367,1367,1367,1367,0
20240102,153000,40805232,1367,1367,1367,1367,3774
20240102,152900,35646174,1364,1364,1364,1364,0
20240102,152800,35646174,1364,1364,1364,1364,0
20240102,152700,35646174,1364,1364,1364,1364,0
20240102,152600,35646174,1364,1364,1364,1364,0
20240102,152500,35646174,1364,1364,1364,1364,0
20240102,152400,35646174,1364,1364,1364,1364,0
20240102,152300,35646174,1364,1364,1364,1364,0
20240102,152200,35646174,1364,1364,1364,1364,0
20240102,152100,35646174,1364,1364,1364,1364,0
20240102,152000,35646174,1364,1364,1364,1364,0
20240102,151900,35646174,1364,1364,1364,1364,0
20240102,151800,35646174,1364,1364,1364,1364,0
20240102,151700,35646174,1364,1364,1364,1364,0
20240102,151600,35646174,1364,1364,1364,1364,1
20240102,151500,35644810,1345,1345,1345,1345,0
20240102,151400,35644810,1345,1345,1345,1345,60
20240102,151300,35564110,1364,1364,1364,1364,0
20240102,151200,35564110,1364,1344,1365,1344,59
20240102,151100,35484164,1368,1355,1368,1355,435
20240102,151000,34894514,1354,1354,1354,1354,11
20240102,150900,34879620,1355,1351,1355,1351,101
20240102,150800,34742777,1346,1344,1346,1344,2032
20240102,150700,32008579,1344,1343,1344,1343,75
20240102,150600,31907844,1344,1344,1344,1344,0
20240102,150500,31907844,1344,1344,1344,1344,0
20240102,150400,31907844,1344,1344,1344,1344,0
20240102,150300,31907844,1344,1344,1344,1344,0
20240102,150200,31907844,1344,1344,1344,1344,0
20240102,150100,31907844,1344,1344,1344,1344,0
20240102,150000,31907844,1344,1344,1344,1344,0
20240102,145900,31907844,1344,1341,1344,1341,702
20240102,145800,30965674,1342,1342,1342,1342,0
20240102,145700,30965674,1342,1342,1342,1342,0
20240102,145600,30965674,1342,1342,1342,1342,0
20240102,145500,30965674,1342,1342,1342,1342,0
20240102,145400,30965674,1342,1342,1342,1342,0
20240102,145300,30965674,1342,1342,1342,1342,0
20240102,145200,30965674,1342,1342,1342,1342,0
20240102,145100,30965674,1342,1342,1342,1342,0
20240102,145000,30965674,1342,1342,1342,1342,0
20240102,144900,30965674,1342,1342,1342,1342,0
20240102,144800,30965674,1342,1332,1342,1332,210
20240102,144700,30685654,1331,1331,1331,1331,0
20240102,144600,30685654,1331,1331,1331,1331,0
20240102,144500,30685654,1331,1331,1331,1331,20
20240102,144400,30659034,1331,1331,1331,1331,20
20240102,144300,30632414,1342,1342,1342,1342,0
20240102,144200,30632414,1342,1342,1342,1342,0
20240102,144100,30632414,1342,1342,1342,1342,0
20240102,144000,30632414,1342,1342,1342,1342,0
20240102,143900,30632414,1342,1342,1342,1342,0
20240102,143800,30632414,1342,1342,1342,1342,0
20240102,143700,30632414,1342,1342,1342,1342,0
20240102,143600,30632414,1342,1342,1342,1342,0
20240102,143500,30632414,1342,1342,1342,1342,0
20240102,143400,30632414,1342,1342,1342,1342,0
20240102,143300,30632414,1342,1342,1342,1342,0
20240102,143200,30632414,1342,1342,1342,1342,0
20240102,143100,30632414,1342,1342,1342,1342,0
20240102,143000,30632414,1342,1342,1342,1342,0
20240102,142900,30632414,1342,1342,1342,1342,0
20240102,142800,30632414,1342,1342,1342,1342,0
20240102,142700,30632414,1342,1342,1342,1342,1
20240102,142600,30631072,1342,1342,1342,1342,0
20240102,142500,30631072,1342,1342,1342,1342,0
20240102,142400,30631072,1342,1342,1342,1342,0
20240102,142300,30631072,1342,1342,1342,1342,0
20240102,142200,30631072,1342,1342,1342,1342,11
20240102,142100,30616310,1342,1342,1342,1342,0
20240102,142000,30616310,1342,1342,1342,1342,0
20240102,141900,30616310,1342,1342,1342,1342,1
20240102,141800,30614968,1332,1339,1339,1332,3104
20240102,141700,26468153,1342,1342,1342,1342,0
20240102,141600,26468153,1342,1342,1342,1342,0
20240102,141500,26468153,1342,1342,1342,1342,0
20240102,141400,26468153,1342,1342,1342,1342,0
20240102,141300,26468153,1342,1342,1342,1342,0
20240102,141200,26468153,1342,1342,1342,1342,0
20240102,141100,26468153,1342,1342,1342,1342,0
20240102,141000,26468153,1342,1342,1342,1342,1
20240102,140900,26466811,1342,1342,1342,1342,0
20240102,140800,26466811,1342,1342,1342,1342,0
20240102,140700,26466811,1342,1342,1342,1342,20
20240102,140600,26439971,1342,1342,1342,1342,3
20240102,140500,26435945,1342,1342,1342,1342,0
20240102,140400,26435945,1342,1342,1342,1342,0
20240102,140300,26435945,1342,1342,1342,1342,0
20240102,140200,26435945,1342,1342,1342,1342,0
20240102,140100,26435945,1342,1342,1342,1342,0
20240102,140000,26435945,1342,1342,1342,1342,0
20240102,135900,26435945,1342,1342,1342,1342,0
20240102,135800,26435945,1342,1342,1342,1342,0
20240102,135700,26435945,1342,1334,1342,1334,56
20240102,135600,26360853,1342,1342,1342,1342,0
20240102,135500,26360853,1342,1342,1342,1342,0
20240102,135400,26360853,1342,1342,1342,1342,0
20240102,135300,26360853,1342,1342,1342,1342,0
20240102,135200,26360853,1342,1341,1342,1341,4
20240102,135100,26355486,1340,1339,1340,1339,1656
20240102,135000,24136496,1340,1340,1340,1340,0
20240102,134900,24136496,1340,1340,1340,1340,0
20240102,134800,24136496,1340,1340,1340,1340,0
20240102,134700,24136496,1340,1340,1340,1340,0
20240102,134600,24136496,1340,1340,1340,1340,0
20240102,134500,24136496,1340,1340,1340,1340,0
20240102,134400,24136496,1340,1340,1340,1340,0
20240102,134300,24136496,1340,1335,1340,1335,10
20240102,134200,24123141,1334,1334,1334,1334,0
20240102,134100,24123141,1334,1334,1334,1334,0
20240102,134000,24123141,1334,1334,1334,1334,0
20240102,133900,24123141,1334,1334,1334,1334,0
20240102,133800,24123141,1334,1334,1334,1334,0
20240102,133700,24123141,1334,1334,1334,1334,0
20240102,133600,24123141,1334,1340,1340,1334,38
20240102,133500,24072238,1340,1340,1340,1340,0
20240102,133400,24072238,1340,1340,1340,1340,500
20240102,133300,23402238,1340,1340,1340,1340,0
20240102,133200,23402238,1340,1340,1340,1340,0
20240102,133100,23402238,1340,1340,1340,1340,0
20240102,133000,23402238,1340,1340,1340,1340,0
20240102,132900,23402238,1340,1340,1340,1340,0
20240102,132800,23402238,1340,1340,1340,1340,0
20240102,132700,23402238,1340,1340,1340,1340,0
20240102,132600,23402238,1340,1340,1340,1340,0
20240102,132500,23402238,1340,1340,1340,1340,0
20240102,132400,23402238,1340,1340,1340,1340,0
20240102,132300,23402238,1340,1340,1340,1340,2
20240102,132200,23399558,1340,1340,1340,1340,2
20240102,132100,23396878,1340,1340,1340,1340,2
20240102,132000,23394198,1340,1340,1340,1340,0
20240102,131900,23394198,1340,1340,1340,1340,0
20240102,131800,23394198,1340,1340,1340,1340,2
20240102,131700,23391518,1342,1342,1342,1342,0
20240102,131600,23391518,1342,1342,1342,1342,0
20240102,131500,23391518,1342,1342,1342,1342,0
20240102,131400,23391518,1342,1342,1342,1342,0
20240102,131300,23391518,1342,1342,1342,1342,0
20240102,131200,23391518,1342,1342,1342,1342,0
20240102,131100,23391518,1342,1342,1342,1342,0
20240102,131000,23391518,1342,1342,1342,1342,0
20240102,130900,23391518,1342,1342,1342,1342,0
20240102,130800,23391518,1342,1342,1342,1342,0
20240102,130700,23391518,1342,1342,1342,1342,0
20240102,130600,23391518,1342,1342,1342,1342,0
20240102,130500,23391518,1342,1342,1342,1342,0
20240102,130400,23391518,1342,1342,1342,1342,0
20240102,130300,23391518,1342,1342,1342,1342,2
20240102,130200,23388834,1342,1342,1342,1342,0
20240102,130100,23388834,1342,1342,1342,1342,0
20240102,130000,23388834,1342,1342,1342,1342,0
20240102,125900,23388834,1342,1342,1342,1342,4
20240102,125800,23383466,1333,1333,1333,1333,0
20240102,125700,23383466,1333,1333,1333,1333,0
20240102,125600,23383466,1333,1333,1333,1333,200
20240102,125500,23116866,1344,1344,1344,1344,0
20240102,125400,23116866,1344,1344,1344,1344,0
20240102,125300,23116866,1344,1344,1344,1344,0
20240102,125200,23116866,1344,1344,1344,1344,0
20240102,125100,23116866,1344,1334,1344,1334,266
20240102,125000,22760677,1334,1334,1334,1334,8
20240102,124900,22750005,1338,1338,1338,1338,0
20240102,124800,22750005,1338,1338,1338,1338,0
20240102,124700,22750005,1338,1338,1338,1338,0
20240102,124600,22750005,1338,1338,1338,1338,0
20240102,124500,22750005,1338,1338,1338,1338,0
20240102,124400,22750005,1338,1338,1338,1338,1
20240102,124300,22748667,1338,1338,1338,1338,0
20240102,124200,22748667,1338,1338,1338,1338,0
20240102,124100,22748667,1338,1342,1342,1338,12
20240102,124000,22732570,1344,1344,1344,1344,0
20240102,123900,22732570,1344,1342,1344,1342,15
20240102,123800,22712420,1340,1340,1340,1340,1
20240102,123700,22711080,1341,1333,1341,1333,114
20240102,123600,22559006,1341,1341,1341,1341,0
20240102,123500,22559006,1341,1341,1341,1341,1
20240102,123400,22557665,1342,1342,1342,1342,4
20240102,123300,22552297,1343,1343,1343,1343,0
20240102,123200,22552297,1343,1343,1343,1343,0
20240102,123100,22552297,1343,1343,1343,1343,0
20240102,123000,22552297,1343,1343,1343,1343,0
20240102,122900,22552297,1343,1343,1343,1343,4
20240102,122800,22546925,1346,1346,1346,1346,0
20240102,122700,22546925,1346,1346,1346,1346,11
20240102,122600,22532119,1346,1346,1346,1346,0
20240102,122500,22532119,1346,1346,1346,1346,0
20240102,122400,22532119,1346,1346,1346,1346,14
20240102,122300,22513275,1333,1333,1333,1333,787
20240102,122200,21464204,1333,1333,1333,1333,0
20240102,122100,21464204,1333,1333,1333,1333,0
20240102,122000,21464204,1333,1333,1333,1333,0
20240102,121900,21464204,1333,1333,1333,1333,0
20240102,121800,21464204,1333,1333,1333,1333,0
20240102,121700,21464204,1333,1333,1333,1333,0
20240102,121600,21464204,1333,1333,1333,1333,0
20240102,121500,21464204,1333,1333,1333,1333,0
20240102,121400,21464204,1333,1333,1333,1333,0
20240102,121300,21464204,1333,1333,1333,1333,0
20240102,121200,21464204,1333,1333,1333,1333,0
20240102,121100,21464204,1333,1333,1333,1333,100
20240102,121000,21330904,1333,1333,1333,1333,0
20240102,120900,21330904,1333,1333,1333,1333,0
20240102,120800,21330904,1333,1333,1333,1333,0
20240102,120700,21330904,1333,1333,1333,1333,100
20240102,120600,21197604,1333,1333,1333,1333,0
20240102,120500,21197604,1333,1333,1333,1333,1
20240102,120400,21196271,1333,1333,1333,1333,0
20240102,120300,21196271,1333,1333,1333,1333,0
20240102,120200,21196271,1333,1332,1333,1332,5
20240102,120100,21189609,1322,1322,1322,1322,0
20240102,120000,21189609,1322,1322,1322,1322,100
20240102,115900,21057409,1333,1333,1333,1333,0
20240102,115800,21057409,1333,1333,1333,1333,0
20240102,115700,21057409,1333,1333,1333,1333,10
20240102,115600,21044079,1331,1330,1331,1330,861
20240102,115500,19898913,1330,1330,1330,1330,140
20240102,115400,19712713,1330,1330,1330,1330,0
20240102,115300,19712713,1330,1330,1330,1330,0
20240102,115200,19712713,1330,1326,1330,1326,660
20240102,115100,18836476,1327,1327,1327,1327,0
20240102,115000,18836476,1327,1327,1327,1327,0
20240102,114900,18836476,1327,1327,1327,1327,0
20240102,114800,18836476,1327,1327,1327,1327,0
20240102,114700,18836476,1327,1327,1327,1327,0
20240102,114600,18836476,1327,1327,1327,1327,0
20240102,114500,18836476,1327,1327,1327,1327,0
20240102,114400,18836476,1327,1327,1327,1327,0
20240102,114300,18836476,1327,1327,1327,1327,0
20240102,114200,18836476,1327,1327,1327,1327,0
20240102,114100,18836476,1327,1327,1327,1327,0
20240102,114000,18836476,1327,1327,1327,1327,0
20240102,113900,18836476,1327,1327,1327,1327,0
20240102,113800,18836476,1327,1327,1327,1327,0
20240102,113700,18836476,1327,1327,1327,1327,0
20240102,113600,18836476,1327,1327,1327,1327,0
20240102,113500,18836476,1327,1327,1327,1327,0
20240102,113400,18836476,1327,1327,1327,1327,0
20240102,113300,18836476,1327,1327,1327,1327,0
20240102,113200,18836476,1327,1327,1327,1327,0
20240102,113100,18836476,1327,1327,1327,1327,0
20240102,113000,18836476,1327,1327,1327,1327,0
20240102,112900,18836476,1327,1327,1327,1327,0
20240102,112800,18836476,1327,1327,1327,1327,90
20240102,112700,18717046,1320,1320,1320,1320,30
20240102,112600,18677446,1328,1328,1328,1328,0
20240102,112500,18677446,1328,1328,1328,1328,0
20240102,112400,18677446,1328,1325,1328,1325,223
20240102,112300,18381573,1326,1326,1326,1326,0
20240102,112200,18381573,1326,1322,1326,1322,10
20240102,112100,18368342,1311,1311,1311,1311,433
20240102,112000,17800679,1311,1311,1311,1311,0
20240102,111900,17800679,1311,1311,1311,1311,0
20240102,111800,17800679,1311,1311,1311,1311,0
20240102,111700,17800679,1311,1311,1311,1311,4
20240102,111600,17795435,1311,1311,1311,1311,17
20240102,111500,17773148,1311,1311,1311,1311,96
20240102,111400,17647292,1328,1328,1328,1328,0
20240102,111300,17647292,1328,1317,1328,1317,445
20240102,111200,17060465,1317,1317,1317,1317,0
20240102,111100,17060465,1317,1317,1317,1317,0
20240102,111000,17060465,1317,1317,1317,1317,0
20240102,110900,17060465,1317,1317,1317,1317,0
20240102,110800,17060465,1317,1317,1317,1317,60
20240102,110700,16981445,1328,1328,1328,1328,0
20240102,110600,16981445,1328,1328,1328,1328,0
20240102,110500,16981445,1328,1328,1328,1328,0
20240102,110400,16981445,1328,1328,1328,1328,0
20240102,110300,16981445,1328,1328,1328,1328,0
20240102,110200,16981445,1328,1328,1328,1328,0
20240102,110100,16981445,1328,1328,1328,1328,0
20240102,110000,16981445,1328,1328,1328,1328,0
20240102,105900,16981445,1328,1328,1328,1328,0
20240102,105800,16981445,1328,1328,1328,1328,0
20240102,105700,16981445,1328,1328,1328,1328,0
20240102,105600,16981445,1328,1328,1328,1328,0
20240102,105500,16981445,1328,1328,1328,1328,0
20240102,105400,16981445,1328,1327,1328,1327,21
20240102,105300,16953561,1307,1308,1332,1307,386
20240102,105200,16448473,1334,1334,1334,1334,2
20240102,105100,16445805,1337,1337,1337,1337,1
20240102,105000,16444468,1308,1308,1308,1308,1
20240102,104900,16443160,1339,1339,1339,1339,11
20240102,104800,16428431,1341,1341,1341,1341,0
20240102,104700,16428431,1341,1341,1341,1341,3
20240102,104600,16424408,1341,1341,1341,1341,0
20240102,104500,16424408,1341,1340,1341,1340,10
20240102,104400,16411002,1354,1354,1354,1354,0
20240102,104300,16411002,1354,1354,1354,1354,0
20240102,104200,16411002,1354,1354,1354,1354,0
20240102,104100,16411002,1354,1354,1354,1354,0
20240102,104000,16411002,1354,1332,1354,1332,300
20240102,103900,16009134,1332,1332,1332,1332,0
20240102,103800,16009134,1332,1332,1332,1332,0
20240102,103700,16009134,1332,1330,1332,1330,100
20240102,103600,15876034,1330,1330,1330,1330,1
20240102,103500,15874704,1303,1318,1318,1303,900
20240102,103400,14695411,1340,1340,1340,1340,0
20240102,103300,14695411,1340,1340,1340,1340,0
20240102,103200,14695411,1340,1340,1340,1340,0
20240102,103100,14695411,1340,1340,1340,1340,0
20240102,103000,14695411,1340,1337,1340,1337,100
20240102,102900,14561423,1338,1338,1338,1338,0
20240102,102800,14561423,1338,1337,1338,1337,10
20240102,102700,14548047,1340,1340,1340,1340,0
20240102,102600,14548047,1340,1339,1340,1339,753
20240102,102500,13539456,1344,1344,1344,1344,1
20240102,102400,13538112,1332,1332,1332,1332,0
20240102,102300,13538112,1332,1332,1332,1332,0
20240102,102200,13538112,1332,1332,1332,1332,0
20240102,102100,13538112,1332,1332,1332,1332,0
20240102,102000,13538112,1332,1332,1332,1332,400
20240102,101900,13005312,1332,1332,1332,1332,0
20240102,101800,13005312,1332,1332,1332,1332,0
20240102,101700,13005312,1332,1332,1332,1332,3
20240102,101600,13001316,1355,1355,1355,1355,0
20240102,101500,13001316,1355,1355,1355,1355,0
20240102,101400,13001316,1355,1355,1355,1355,0
20240102,101300,13001316,1355,1354,1355,1331,236
20240102,101200,12686370,1347,1355,1355,1347,245
20240102,101100,12355773,1355,1360,1360,1355,527
20240102,101000,11640053,1355,1381,1381,1355,58
20240102,100900,11560016,1385,1385,1385,1385,1
20240102,100800,11558631,1353,1353,1353,1353,0
20240102,100700,11558631,1353,1353,1353,1353,500
20240102,100600,10882131,1347,1371,1391,1347,3002
20240102,100500,6748317,1371,1321,1372,1321,1088
20240102,100400,5259574,1394,1330,1394,1330,3802
20240102,100300,59250,1330,1330,1330,1330,4
20240102,100200,53930,1330,1330,1330,1330,1
20240102,100100,52600,1315,1315,1315,1315,0
20240102,100000,52600,1315,1315,1315,1315,40