KissMeData/084440/min/candle-20240105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240105,195700,121461630,1608,1608,1608,1608,129
20240105,195600,121461630,1608,1608,1608,1608,0
20240105,195500,121461630,1608,1608,1608,1608,0
20240105,195400,121461630,1608,1608,1608,1608,0
20240105,195300,121461630,1608,1608,1608,1608,0
20240105,195200,121461630,1608,1608,1608,1608,0
20240105,195100,121461630,1608,1608,1608,1608,0
20240105,195000,121461630,1608,1608,1608,1608,0
20240105,194900,121461630,1608,1608,1608,1608,0
20240105,194800,121461630,1608,1608,1608,1608,0
20240105,194700,121461630,1608,1608,1608,1608,0
20240105,194600,121461630,1608,1608,1608,1608,0
20240105,194500,121461630,1608,1608,1608,1608,0
20240105,194400,121461630,1608,1608,1608,1608,0
20240105,194300,121461630,1608,1608,1608,1608,0
20240105,194200,121461630,1608,1608,1608,1608,0
20240105,194100,121461630,1608,1608,1608,1608,0
20240105,194000,121461630,1608,1608,1608,1608,0
20240105,193900,121461630,1608,1608,1608,1608,0
20240105,193800,121461630,1608,1608,1608,1608,0
20240105,193700,121461630,1608,1608,1608,1608,0
20240105,193600,121461630,1608,1608,1608,1608,0
20240105,193500,121461630,1608,1608,1608,1608,0
20240105,193400,121461630,1608,1608,1608,1608,0
20240105,193300,121461630,1608,1608,1608,1608,0
20240105,193200,121461630,1608,1608,1608,1608,0
20240105,193100,121461630,1608,1608,1608,1608,0
20240105,193000,121461630,1608,1608,1608,1608,0
20240105,192900,121461630,1608,1608,1608,1608,0
20240105,192800,121461630,1608,1608,1608,1608,0
20240105,192700,121461630,1608,1608,1608,1608,129
20240105,192600,121461630,1608,1608,1608,1608,0
20240105,192500,121461630,1608,1608,1608,1608,0
20240105,192400,121461630,1608,1608,1608,1608,0
20240105,192300,121461630,1608,1608,1608,1608,0
20240105,192200,121461630,1608,1608,1608,1608,0
20240105,192100,121461630,1608,1608,1608,1608,0
20240105,192000,121461630,1608,1608,1608,1608,0
20240105,191900,121461630,1608,1608,1608,1608,0
20240105,191800,121461630,1608,1608,1608,1608,0
20240105,191700,121461630,1608,1608,1608,1608,0
20240105,191600,121461630,1608,1608,1608,1608,0
20240105,191500,121461630,1608,1608,1608,1608,0
20240105,191400,121461630,1608,1608,1608,1608,0
20240105,191300,121461630,1608,1608,1608,1608,0
20240105,191200,121461630,1608,1608,1608,1608,0
20240105,191100,121461630,1608,1608,1608,1608,0
20240105,191000,121461630,1608,1608,1608,1608,0
20240105,190900,121461630,1608,1608,1608,1608,0
20240105,190800,121461630,1608,1608,1608,1608,0
20240105,190700,121461630,1608,1608,1608,1608,0
20240105,190600,121461630,1608,1608,1608,1608,0
20240105,190500,121461630,1608,1608,1608,1608,0
20240105,190400,121461630,1608,1608,1608,1608,0
20240105,190300,121461630,1608,1608,1608,1608,0
20240105,190200,121461630,1608,1608,1608,1608,0
20240105,190100,121461630,1608,1608,1608,1608,0
20240105,190000,121461630,1608,1608,1608,1608,0
20240105,185900,121461630,1608,1608,1608,1608,0
20240105,185800,121461630,1608,1608,1608,1608,0
20240105,185700,121461630,1608,1608,1608,1608,129
20240105,185600,121461630,1608,1608,1608,1608,0
20240105,185500,121461630,1608,1608,1608,1608,0
20240105,185400,121461630,1608,1608,1608,1608,0
20240105,185300,121461630,1608,1608,1608,1608,0
20240105,185200,121461630,1608,1608,1608,1608,0
20240105,185100,121461630,1608,1608,1608,1608,0
20240105,185000,121461630,1608,1608,1608,1608,0
20240105,184900,121461630,1608,1608,1608,1608,0
20240105,184800,121461630,1608,1608,1608,1608,0
20240105,184700,121461630,1608,1608,1608,1608,0
20240105,184600,121461630,1608,1608,1608,1608,0
20240105,184500,121461630,1608,1608,1608,1608,0
20240105,184400,121461630,1608,1608,1608,1608,0
20240105,184300,121461630,1608,1608,1608,1608,0
20240105,184200,121461630,1608,1608,1608,1608,0
20240105,184100,121461630,1608,1608,1608,1608,0
20240105,184000,121461630,1608,1608,1608,1608,0
20240105,183900,121461630,1608,1608,1608,1608,0
20240105,183800,121461630,1608,1608,1608,1608,0
20240105,183700,121461630,1608,1608,1608,1608,0
20240105,183600,121461630,1608,1608,1608,1608,0
20240105,183500,121461630,1608,1608,1608,1608,0
20240105,183400,121461630,1608,1608,1608,1608,0
20240105,183300,121461630,1608,1608,1608,1608,0
20240105,183200,121461630,1608,1608,1608,1608,0
20240105,183100,121461630,1608,1608,1608,1608,0
20240105,183000,121461630,1608,1608,1608,1608,0
20240105,182900,121461630,1608,1608,1608,1608,0
20240105,182800,121461630,1608,1608,1608,1608,0
20240105,182700,121461630,1608,1608,1608,1608,129
20240105,182600,121461630,1608,1608,1608,1608,0
20240105,182500,121461630,1608,1608,1608,1608,0
20240105,182400,121461630,1608,1608,1608,1608,0
20240105,182300,121461630,1608,1608,1608,1608,0
20240105,182200,121461630,1608,1608,1608,1608,0
20240105,182100,121461630,1608,1608,1608,1608,0
20240105,182000,121461630,1608,1608,1608,1608,0
20240105,181900,121461630,1608,1608,1608,1608,0
20240105,181800,121461630,1608,1608,1608,1608,0
20240105,181700,121461630,1608,1608,1608,1608,0
20240105,181600,121461630,1608,1608,1608,1608,0
20240105,181500,121461630,1608,1608,1608,1608,0
20240105,181400,121461630,1608,1608,1608,1608,0
20240105,181300,121461630,1608,1608,1608,1608,0
20240105,181200,121461630,1608,1608,1608,1608,0
20240105,181100,121461630,1608,1608,1608,1608,0
20240105,181000,121461630,1608,1608,1608,1608,0
20240105,180900,121461630,1608,1608,1608,1608,0
20240105,180800,121461630,1608,1608,1608,1608,0
20240105,180700,121461630,1608,1608,1608,1608,0
20240105,180600,121461630,1608,1608,1608,1608,0
20240105,180500,121461630,1608,1608,1608,1608,0
20240105,180400,121461630,1608,1608,1608,1608,0
20240105,180300,121461630,1608,1608,1608,1608,0
20240105,180200,121461630,1608,1608,1608,1608,0
20240105,180100,121461630,1608,1608,1608,1608,0
20240105,180000,121461630,1608,1608,1608,1608,0
20240105,175900,121461630,1608,1608,1608,1608,0
20240105,175800,121461630,1608,1608,1608,1608,0
20240105,175700,121461630,1608,1608,1608,1608,129
20240105,175600,121461630,1608,1608,1608,1608,0
20240105,175500,121461630,1608,1608,1608,1608,0
20240105,175400,121461630,1608,1608,1608,1608,0
20240105,175300,121461630,1608,1608,1608,1608,0
20240105,175200,121461630,1608,1608,1608,1608,0
20240105,175100,121461630,1608,1608,1608,1608,0
20240105,175000,121461630,1608,1608,1608,1608,0
20240105,174900,121461630,1608,1608,1608,1608,0
20240105,174800,121461630,1608,1608,1608,1608,0
20240105,174700,121461630,1608,1608,1608,1608,0
20240105,174600,121461630,1608,1608,1608,1608,0
20240105,174500,121461630,1608,1608,1608,1608,0
20240105,174400,121461630,1608,1608,1608,1608,0
20240105,174300,121461630,1608,1608,1608,1608,0
20240105,174200,121461630,1608,1608,1608,1608,0
20240105,174100,121461630,1608,1608,1608,1608,0
20240105,174000,121461630,1608,1608,1608,1608,0
20240105,173900,121461630,1608,1608,1608,1608,0
20240105,173800,121461630,1608,1608,1608,1608,0
20240105,173700,121461630,1608,1608,1608,1608,0
20240105,173600,121461630,1608,1608,1608,1608,0
20240105,173500,121461630,1608,1608,1608,1608,0
20240105,173400,121461630,1608,1608,1608,1608,0
20240105,173300,121461630,1608,1608,1608,1608,0
20240105,173200,121461630,1608,1608,1608,1608,0
20240105,173100,121461630,1608,1608,1608,1608,0
20240105,173000,121461630,1608,1608,1608,1608,0
20240105,172900,121461630,1608,1608,1608,1608,0
20240105,172800,121461630,1608,1608,1608,1608,0
20240105,172700,121461630,1608,1608,1608,1608,129
20240105,172600,121461630,1608,1608,1608,1608,0
20240105,172500,121461630,1608,1608,1608,1608,0
20240105,172400,121461630,1608,1608,1608,1608,0
20240105,172300,121461630,1608,1608,1608,1608,0
20240105,172200,121461630,1608,1608,1608,1608,0
20240105,172100,121461630,1608,1608,1608,1608,0
20240105,172000,121461630,1608,1608,1608,1608,0
20240105,171900,121461630,1608,1608,1608,1608,0
20240105,171800,121461630,1608,1608,1608,1608,0
20240105,171700,121461630,1608,1608,1608,1608,0
20240105,171600,121461630,1608,1608,1608,1608,0
20240105,171500,121461630,1608,1608,1608,1608,0
20240105,171400,121461630,1608,1608,1608,1608,0
20240105,171300,121461630,1608,1608,1608,1608,0
20240105,171200,121461630,1608,1608,1608,1608,0
20240105,171100,121461630,1608,1608,1608,1608,0
20240105,171000,121461630,1608,1608,1608,1608,0
20240105,170900,121461630,1608,1608,1608,1608,0
20240105,170800,121461630,1608,1608,1608,1608,0
20240105,170700,121461630,1608,1608,1608,1608,0
20240105,170600,121461630,1608,1608,1608,1608,0
20240105,170500,121461630,1608,1608,1608,1608,0
20240105,170400,121461630,1608,1608,1608,1608,0
20240105,170300,121461630,1608,1608,1608,1608,0
20240105,170200,121461630,1608,1608,1608,1608,0
20240105,170100,121461630,1608,1608,1608,1608,0
20240105,170000,121461630,1608,1608,1608,1608,0
20240105,165900,121461630,1608,1608,1608,1608,0
20240105,165800,121461630,1608,1608,1608,1608,0
20240105,165700,121461630,1608,1608,1608,1608,129
20240105,165600,121461630,1608,1608,1608,1608,0
20240105,165500,121461630,1608,1608,1608,1608,0
20240105,165400,121461630,1608,1608,1608,1608,0
20240105,165300,121461630,1608,1608,1608,1608,0
20240105,165200,121461630,1608,1608,1608,1608,0
20240105,165100,121461630,1608,1608,1608,1608,0
20240105,165000,121461630,1608,1608,1608,1608,0
20240105,164900,121461630,1608,1608,1608,1608,0
20240105,164800,121461630,1608,1608,1608,1608,0
20240105,164700,121461630,1608,1608,1608,1608,0
20240105,164600,121461630,1608,1608,1608,1608,0
20240105,164500,121461630,1608,1608,1608,1608,0
20240105,164400,121461630,1608,1608,1608,1608,0
20240105,164300,121461630,1608,1608,1608,1608,0
20240105,164200,121461630,1608,1608,1608,1608,0
20240105,164100,121461630,1608,1608,1608,1608,0
20240105,164000,121461630,1608,1608,1608,1608,0
20240105,163900,121461630,1608,1608,1608,1608,0
20240105,163800,121461630,1608,1608,1608,1608,0
20240105,163700,121461630,1608,1608,1608,1608,0
20240105,163600,121461630,1608,1608,1608,1608,0
20240105,163500,121461630,1608,1608,1608,1608,0
20240105,163400,121461630,1608,1608,1608,1608,0
20240105,163300,121461630,1608,1608,1608,1608,0
20240105,163200,121461630,1608,1608,1608,1608,0
20240105,163100,121461630,1608,1608,1608,1608,0
20240105,163000,121461630,1608,1608,1608,1608,0
20240105,162900,121461630,1608,1608,1608,1608,0
20240105,162800,121461630,1608,1608,1608,1608,0
20240105,162700,121461630,1608,1608,1608,1608,129
20240105,162600,121461630,1608,1608,1608,1608,0
20240105,162500,121461630,1608,1608,1608,1608,0
20240105,162400,121461630,1608,1608,1608,1608,0
20240105,162300,121461630,1608,1608,1608,1608,0
20240105,162200,121461630,1608,1608,1608,1608,0
20240105,162100,121461630,1608,1608,1608,1608,0
20240105,162000,121461630,1608,1608,1608,1608,0
20240105,161900,121461630,1608,1608,1608,1608,0
20240105,161800,121461630,1608,1608,1608,1608,0
20240105,161700,121461630,1608,1608,1608,1608,0
20240105,161600,121461630,1608,1608,1608,1608,0
20240105,161500,121461630,1608,1608,1608,1608,0
20240105,161400,121461630,1608,1608,1608,1608,0
20240105,161300,121461630,1608,1608,1608,1608,0
20240105,161200,121461630,1608,1608,1608,1608,0
20240105,161100,121461630,1608,1608,1608,1608,0
20240105,161000,121461630,1608,1608,1608,1608,0
20240105,160900,121461630,1608,1608,1608,1608,0
20240105,160800,121461630,1608,1608,1608,1608,0
20240105,160700,121461630,1608,1608,1608,1608,0
20240105,160600,121461630,1608,1608,1608,1608,0
20240105,160500,121461630,1608,1608,1608,1608,0
20240105,160400,121461630,1608,1608,1608,1608,0
20240105,160300,121461630,1608,1608,1608,1608,0
20240105,160200,121461630,1608,1608,1608,1608,0
20240105,160100,121461630,1608,1608,1608,1608,0
20240105,160000,121461630,1608,1608,1608,1608,0
20240105,155900,121461630,1608,1608,1608,1608,0
20240105,155800,121461630,1608,1608,1608,1608,0
20240105,155700,121461630,1608,1608,1608,1608,129
20240105,155600,121461630,1608,1608,1608,1608,0
20240105,155500,121461630,1608,1608,1608,1608,0
20240105,155400,121461630,1608,1608,1608,1608,0
20240105,155300,121461630,1608,1608,1608,1608,0
20240105,155200,121461630,1608,1608,1608,1608,0
20240105,155100,121461630,1608,1608,1608,1608,0
20240105,155000,121461630,1608,1608,1608,1608,0
20240105,154900,121461630,1608,1608,1608,1608,0
20240105,154800,121461630,1608,1608,1608,1608,0
20240105,154700,121461630,1608,1608,1608,1608,0
20240105,154600,121461630,1608,1608,1608,1608,0
20240105,154500,121461630,1608,1608,1608,1608,0
20240105,154400,121461630,1608,1608,1608,1608,0
20240105,154300,121461630,1608,1608,1608,1608,0
20240105,154200,121461630,1608,1608,1608,1608,0
20240105,154100,121461630,1608,1608,1608,1608,0
20240105,154000,121461630,1608,1608,1608,1608,0
20240105,153900,121461630,1608,1608,1608,1608,0
20240105,153800,121461630,1608,1608,1608,1608,0
20240105,153700,121461630,1608,1608,1608,1608,0
20240105,153600,121461630,1608,1608,1608,1608,0
20240105,153500,121461630,1608,1608,1608,1608,0
20240105,153400,121461630,1608,1608,1608,1608,0
20240105,153300,121461630,1608,1608,1608,1608,0
20240105,153200,121461630,1608,1608,1608,1608,0
20240105,153100,121461630,1608,1608,1608,1608,0
20240105,153000,121461630,1608,1608,1608,1608,129
20240105,152900,121254198,1590,1590,1590,1590,0
20240105,152800,121254198,1590,1590,1590,1590,0
20240105,152700,121254198,1590,1590,1590,1590,0
20240105,152600,121254198,1590,1590,1590,1590,0
20240105,152500,121254198,1590,1590,1590,1590,0
20240105,152400,121254198,1590,1590,1590,1590,0
20240105,152300,121254198,1590,1590,1590,1590,0
20240105,152200,121254198,1590,1590,1590,1590,0
20240105,152100,121254198,1590,1590,1590,1590,0
20240105,152000,121254198,1590,1590,1590,1590,0
20240105,151900,121254198,1590,1590,1590,1590,0
20240105,151800,121254198,1590,1590,1590,1590,0
20240105,151700,121254198,1590,1590,1590,1590,27
20240105,151600,121211268,1595,1595,1595,1595,0
20240105,151500,121211268,1595,1595,1595,1595,2
20240105,151400,121208078,1595,1595,1595,1595,0
20240105,151300,121208078,1595,1595,1595,1595,20
20240105,151200,121176178,1590,1590,1590,1590,390
20240105,151100,120556078,1595,1595,1595,1595,0
20240105,151000,120556078,1595,1595,1595,1595,0
20240105,150900,120556078,1595,1595,1595,1595,0
20240105,150800,120556078,1595,1595,1595,1595,0
20240105,150700,120556078,1595,1595,1595,1595,72
20240105,150600,120441238,1595,1595,1595,1595,4
20240105,150500,120434858,1595,1595,1595,1595,0
20240105,150400,120434858,1595,1595,1595,1595,0
20240105,150300,120434858,1595,1595,1595,1595,0
20240105,150200,120434858,1595,1595,1595,1595,1
20240105,150100,120433263,1610,1610,1610,1610,0
20240105,150000,120433263,1610,1610,1610,1610,0
20240105,145900,120433263,1610,1610,1610,1610,0
20240105,145800,120433263,1610,1610,1610,1610,0
20240105,145700,120433263,1610,1610,1610,1610,0
20240105,145600,120433263,1610,1610,1610,1610,0
20240105,145500,120433263,1610,1610,1610,1610,0
20240105,145400,120433263,1610,1610,1610,1610,0
20240105,145300,120433263,1610,1587,1610,1587,569
20240105,145200,119528054,1587,1587,1587,1587,300
20240105,145100,119051954,1582,1582,1582,1582,0
20240105,145000,119051954,1582,1582,1582,1582,0
20240105,144900,119051954,1582,1582,1582,1582,0
20240105,144800,119051954,1582,1582,1582,1582,0
20240105,144700,119051954,1582,1582,1582,1582,0
20240105,144600,119051954,1582,1582,1582,1582,0
20240105,144500,119051954,1582,1587,1587,1582,630
20240105,144400,118055144,1587,1587,1587,1587,0
20240105,144300,118055144,1587,1587,1587,1587,0
20240105,144200,118055144,1587,1587,1587,1587,0
20240105,144100,118055144,1587,1587,1587,1587,0
20240105,144000,118055144,1587,1587,1587,1587,0
20240105,143900,118055144,1587,1587,1587,1587,0
20240105,143800,118055144,1587,1587,1587,1587,0
20240105,143700,118055144,1587,1587,1587,1587,0
20240105,143600,118055144,1587,1587,1587,1587,0
20240105,143500,118055144,1587,1587,1587,1587,0
20240105,143400,118055144,1587,1587,1587,1587,0
20240105,143300,118055144,1587,1587,1587,1587,0
20240105,143200,118055144,1587,1587,1587,1587,0
20240105,143100,118055144,1587,1587,1587,1587,0
20240105,143000,118055144,1587,1587,1587,1587,0
20240105,142900,118055144,1587,1587,1587,1587,5
20240105,142800,118047209,1587,1587,1587,1587,52
20240105,142700,117964685,1581,1581,1581,1581,0
20240105,142600,117964685,1581,1581,1581,1581,0
20240105,142500,117964685,1581,1581,1581,1581,0
20240105,142400,117964685,1581,1581,1581,1581,0
20240105,142300,117964685,1581,1581,1581,1581,0
20240105,142200,117964685,1581,1581,1581,1581,0
20240105,142100,117964685,1581,1581,1581,1581,0
20240105,142000,117964685,1581,1581,1581,1581,0
20240105,141900,117964685,1581,1581,1581,1581,119
20240105,141800,117776546,1580,1590,1590,1580,3547
20240105,141700,112166986,1593,1593,1593,1593,0
20240105,141600,112166986,1593,1593,1593,1593,0
20240105,141500,112166986,1593,1593,1593,1593,0
20240105,141400,112166986,1593,1593,1593,1593,0
20240105,141300,112166986,1593,1593,1593,1593,0
20240105,141200,112166986,1593,1593,1593,1593,0
20240105,141100,112166986,1593,1593,1593,1593,0
20240105,141000,112166986,1593,1593,1593,1593,0
20240105,140900,112166986,1593,1593,1593,1593,0
20240105,140800,112166986,1593,1593,1593,1593,0
20240105,140700,112166986,1593,1593,1593,1593,0
20240105,140600,112166986,1593,1593,1593,1593,0
20240105,140500,112166986,1593,1593,1593,1593,8
20240105,140400,112154242,1594,1593,1594,1593,44
20240105,140300,112084117,1590,1590,1590,1590,1
20240105,140200,112082527,1593,1593,1593,1593,89
20240105,140100,111940750,1593,1593,1593,1593,0
20240105,140000,111940750,1593,1593,1593,1593,0
20240105,135900,111940750,1593,1593,1593,1593,0
20240105,135800,111940750,1593,1593,1593,1593,14
20240105,135700,111918448,1590,1590,1590,1590,56
20240105,135600,111829408,1593,1593,1593,1593,0
20240105,135500,111829408,1593,1593,1593,1593,1
20240105,135400,111827815,1594,1594,1594,1594,0
20240105,135300,111827815,1594,1594,1594,1594,0
20240105,135200,111827815,1594,1594,1594,1594,0
20240105,135100,111827815,1594,1594,1594,1594,0
20240105,135000,111827815,1594,1594,1594,1594,0
20240105,134900,111827815,1594,1594,1594,1594,0
20240105,134800,111827815,1594,1594,1594,1594,0
20240105,134700,111827815,1594,1594,1594,1594,0
20240105,134600,111827815,1594,1594,1594,1594,0
20240105,134500,111827815,1594,1594,1594,1594,0
20240105,134400,111827815,1594,1594,1594,1594,0
20240105,134300,111827815,1594,1594,1594,1594,35
20240105,134200,111772025,1594,1594,1594,1594,0
20240105,134100,111772025,1594,1594,1594,1594,0
20240105,134000,111772025,1594,1594,1594,1594,0
20240105,133900,111772025,1594,1594,1594,1594,0
20240105,133800,111772025,1594,1594,1594,1594,0
20240105,133700,111772025,1594,1594,1594,1594,0
20240105,133600,111772025,1594,1594,1594,1594,0
20240105,133500,111772025,1594,1594,1594,1594,0
20240105,133400,111772025,1594,1594,1594,1594,177
20240105,133300,111489887,1594,1594,1594,1594,0
20240105,133200,111489887,1594,1594,1594,1594,37
20240105,133100,111430909,1594,1594,1594,1594,0
20240105,133000,111430909,1594,1594,1594,1594,0
20240105,132900,111430909,1594,1594,1594,1594,52
20240105,132800,111348021,1594,1594,1594,1594,0
20240105,132700,111348021,1594,1594,1594,1594,0
20240105,132600,111348021,1594,1594,1594,1594,0
20240105,132500,111348021,1594,1594,1594,1594,0
20240105,132400,111348021,1594,1594,1594,1594,0
20240105,132300,111348021,1594,1594,1594,1594,20
20240105,132200,111316141,1588,1588,1588,1588,40
20240105,132100,111252621,1588,1590,1597,1588,100
20240105,132000,111093241,1590,1590,1590,1590,89
20240105,131900,110951731,1579,1579,1579,1579,0
20240105,131800,110951731,1579,1582,1582,1579,5514
20240105,131700,102238002,1581,1588,1588,1581,8000
20240105,131600,89569266,1587,1591,1591,1587,1121
20240105,131500,87789516,1595,1595,1595,1595,770
20240105,131400,86561366,1595,1597,1597,1595,16000
20240105,131300,61016236,1597,1597,1597,1597,0
20240105,131200,61016236,1597,1597,1597,1597,0
20240105,131100,61016236,1597,1598,1598,1597,8
20240105,131000,61003454,1598,1598,1598,1598,0
20240105,130900,61003454,1598,1598,1598,1598,0
20240105,130800,61003454,1598,1598,1598,1598,0
20240105,130700,61003454,1598,1598,1598,1598,0
20240105,130600,61003454,1598,1598,1598,1598,2
20240105,130500,61000258,1597,1597,1597,1597,1000
20240105,130400,59403258,1597,1602,1602,1597,3000
20240105,130300,54609637,1602,1602,1602,1602,34
20240105,130200,54555169,1610,1610,1610,1610,1
20240105,130100,54553559,1610,1610,1610,1610,0
20240105,130000,54553559,1610,1610,1610,1610,0
20240105,125900,54553559,1610,1610,1610,1610,0
20240105,125800,54553559,1610,1610,1610,1610,0
20240105,125700,54553559,1610,1610,1610,1610,0
20240105,125600,54553559,1610,1610,1610,1610,0
20240105,125500,54553559,1610,1610,1610,1610,0
20240105,125400,54553559,1610,1610,1610,1610,0
20240105,125300,54553559,1610,1610,1610,1610,0
20240105,125200,54553559,1610,1610,1610,1610,0
20240105,125100,54553559,1610,1610,1610,1610,0
20240105,125000,54553559,1610,1610,1610,1610,37
20240105,124900,54493989,1610,1610,1610,1610,0
20240105,124800,54493989,1610,1610,1610,1610,0
20240105,124700,54493989,1610,1610,1610,1610,0
20240105,124600,54493989,1610,1610,1610,1610,0
20240105,124500,54493989,1610,1610,1610,1610,0
20240105,124400,54493989,1610,1610,1610,1610,0
20240105,124300,54493989,1610,1610,1610,1610,0
20240105,124200,54493989,1610,1610,1610,1610,0
20240105,124100,54493989,1610,1610,1610,1610,0
20240105,124000,54493989,1610,1610,1610,1610,0
20240105,123900,54493989,1610,1610,1610,1610,0
20240105,123800,54493989,1610,1610,1610,1610,1
20240105,123700,54492379,1615,1615,1615,1615,0
20240105,123600,54492379,1615,1615,1615,1615,0
20240105,123500,54492379,1615,1615,1615,1615,0
20240105,123400,54492379,1615,1615,1615,1615,0
20240105,123300,54492379,1615,1615,1615,1615,0
20240105,123200,54492379,1615,1615,1615,1615,0
20240105,123100,54492379,1615,1615,1615,1615,0
20240105,123000,54492379,1615,1615,1615,1615,0
20240105,122900,54492379,1615,1597,1615,1597,3244
20240105,122800,49311693,1596,1596,1596,1596,0
20240105,122700,49311693,1596,1596,1596,1596,0
20240105,122600,49311693,1596,1596,1596,1596,0
20240105,122500,49311693,1596,1596,1596,1596,0
20240105,122400,49311693,1596,1596,1596,1596,0
20240105,122300,49311693,1596,1596,1596,1596,2
20240105,122200,49308501,1596,1596,1596,1596,8
20240105,122100,49295733,1597,1595,1597,1595,201
20240105,122000,48974941,1595,1595,1595,1595,0
20240105,121900,48974941,1595,1595,1595,1595,0
20240105,121800,48974941,1595,1595,1595,1595,0
20240105,121700,48974941,1595,1595,1595,1595,10
20240105,121600,48958991,1595,1595,1595,1595,0
20240105,121500,48958991,1595,1595,1595,1595,0
20240105,121400,48958991,1595,1595,1595,1595,0
20240105,121300,48958991,1595,1595,1595,1595,0
20240105,121200,48958991,1595,1595,1595,1595,0
20240105,121100,48958991,1595,1595,1595,1595,0
20240105,121000,48958991,1595,1595,1595,1595,1
20240105,120900,48957396,1590,1590,1590,1590,0
20240105,120800,48957396,1590,1590,1590,1590,0
20240105,120700,48957396,1590,1590,1590,1590,0
20240105,120600,48957396,1590,1590,1590,1590,0
20240105,120500,48957396,1590,1591,1591,1590,332
20240105,120400,48429504,1590,1592,1592,1590,150
20240105,120300,48191002,1592,1592,1592,1592,0
20240105,120200,48191002,1592,1592,1592,1592,0
20240105,120100,48191002,1592,1592,1592,1592,0
20240105,120000,48191002,1592,1592,1592,1592,0
20240105,115900,48191002,1592,1592,1592,1592,0
20240105,115800,48191002,1592,1592,1592,1592,0
20240105,115700,48191002,1592,1596,1596,1592,234
20240105,115600,47817554,1596,1596,1596,1596,0
20240105,115500,47817554,1596,1596,1596,1596,0
20240105,115400,47817554,1596,1596,1596,1596,0
20240105,115300,47817554,1596,1596,1596,1596,0
20240105,115200,47817554,1596,1596,1596,1596,0
20240105,115100,47817554,1596,1596,1596,1596,0
20240105,115000,47817554,1596,1596,1596,1596,0
20240105,114900,47817554,1596,1596,1596,1596,70
20240105,114800,47705834,1596,1596,1596,1596,0
20240105,114700,47705834,1596,1596,1596,1596,2
20240105,114600,47702642,1597,1597,1597,1597,0
20240105,114500,47702642,1597,1597,1597,1597,0
20240105,114400,47702642,1597,1596,1597,1595,55
20240105,114300,47614870,1588,1588,1588,1588,0
20240105,114200,47614870,1588,1588,1588,1588,106
20240105,114100,47446542,1588,1588,1588,1588,29
20240105,114000,47400490,1588,1589,1589,1588,29
20240105,113900,47354416,1589,1589,1589,1589,12
20240105,113800,47335348,1586,1591,1591,1586,2921
20240105,113700,42701463,1591,1591,1591,1591,0
20240105,113600,42701463,1591,1595,1595,1591,885
20240105,113500,41290754,1595,1594,1595,1594,35
20240105,113400,41234949,1594,1594,1594,1594,550
20240105,113300,40358249,1593,1593,1593,1593,6
20240105,113200,40348691,1593,1593,1593,1593,6
20240105,113100,40339133,1593,1593,1593,1593,163
20240105,113000,40079474,1592,1592,1592,1592,0
20240105,112900,40079474,1592,1592,1592,1592,0
20240105,112800,40079474,1592,1592,1592,1592,0
20240105,112700,40079474,1592,1592,1592,1592,3
20240105,112600,40074698,1594,1594,1594,1594,0
20240105,112500,40074698,1594,1594,1594,1594,0
20240105,112400,40074698,1594,1594,1594,1594,0
20240105,112300,40074698,1594,1594,1594,1594,100
20240105,112200,39915298,1594,1594,1594,1594,0
20240105,112100,39915298,1594,1594,1594,1594,10
20240105,112000,39899358,1596,1596,1596,1596,0
20240105,111900,39899358,1596,1596,1596,1596,0
20240105,111800,39899358,1596,1596,1596,1596,0
20240105,111700,39899358,1596,1596,1596,1596,0
20240105,111600,39899358,1596,1596,1596,1596,0
20240105,111500,39899358,1596,1596,1596,1596,0
20240105,111400,39899358,1596,1596,1596,1596,0
20240105,111300,39899358,1596,1596,1596,1596,0
20240105,111200,39899358,1596,1596,1596,1596,0
20240105,111100,39899358,1596,1596,1596,1596,140
20240105,111000,39675918,1596,1596,1596,1596,15
20240105,110900,39651978,1590,1590,1590,1590,0
20240105,110800,39651978,1590,1590,1590,1590,0
20240105,110700,39651978,1590,1596,1596,1590,10
20240105,110600,39636047,1597,1597,1597,1597,0
20240105,110500,39636047,1597,1597,1597,1597,0
20240105,110400,39636047,1597,1597,1597,1597,0
20240105,110300,39636047,1597,1597,1597,1597,0
20240105,110200,39636047,1597,1597,1597,1597,50
20240105,110100,39556197,1597,1597,1597,1597,0
20240105,110000,39556197,1597,1597,1597,1597,0
20240105,105900,39556197,1597,1597,1597,1597,0
20240105,105800,39556197,1597,1597,1597,1597,0
20240105,105700,39556197,1597,1597,1597,1597,0
20240105,105600,39556197,1597,1597,1597,1597,6
20240105,105500,39546615,1596,1596,1596,1596,0
20240105,105400,39546615,1596,1596,1596,1596,0
20240105,105300,39546615,1596,1596,1596,1596,0
20240105,105200,39546615,1596,1596,1596,1596,0
20240105,105100,39546615,1596,1596,1596,1596,0
20240105,105000,39546615,1596,1596,1596,1596,0
20240105,104900,39546615,1596,1596,1596,1596,0
20240105,104800,39546615,1596,1596,1596,1596,0
20240105,104700,39546615,1596,1596,1596,1596,0
20240105,104600,39546615,1596,1596,1596,1596,0
20240105,104500,39546615,1596,1596,1596,1596,0
20240105,104400,39546615,1596,1596,1596,1596,0
20240105,104300,39546615,1596,1596,1596,1596,0
20240105,104200,39546615,1596,1596,1596,1596,1
20240105,104100,39545019,1596,1596,1596,1596,99
20240105,104000,39387015,1596,1596,1596,1596,0
20240105,103900,39387015,1596,1596,1596,1596,0
20240105,103800,39387015,1596,1596,1596,1596,0
20240105,103700,39387015,1596,1596,1596,1596,0
20240105,103600,39387015,1596,1596,1596,1596,0
20240105,103500,39387015,1596,1596,1596,1596,0
20240105,103400,39387015,1596,1596,1596,1596,1
20240105,103300,39385419,1595,1595,1595,1595,0
20240105,103200,39385419,1595,1595,1595,1595,0
20240105,103100,39385419,1595,1595,1595,1595,0
20240105,103000,39385419,1595,1595,1595,1595,0
20240105,102900,39385419,1595,1595,1595,1595,0
20240105,102800,39385419,1595,1595,1595,1595,0
20240105,102700,39385419,1595,1595,1595,1595,0
20240105,102600,39385419,1595,1595,1595,1595,0
20240105,102500,39385419,1595,1595,1595,1595,1
20240105,102400,39383824,1595,1594,1595,1594,16
20240105,102300,39358310,1594,1594,1594,1594,99
20240105,102200,39200504,1594,1594,1594,1594,61
20240105,102100,39103270,1596,1596,1596,1596,1
20240105,102000,39101674,1583,1583,1583,1583,0
20240105,101900,39101674,1583,1583,1583,1583,0
20240105,101800,39101674,1583,1583,1583,1583,0
20240105,101700,39101674,1583,1583,1583,1583,0
20240105,101600,39101674,1583,1584,1584,1583,1565
20240105,101500,36623750,1598,1598,1598,1598,0
20240105,101400,36623750,1598,1598,1598,1598,0
20240105,101300,36623750,1598,1598,1598,1598,2
20240105,101200,36620554,1580,1580,1580,1580,0
20240105,101100,36620554,1580,1589,1589,1580,4351
20240105,101000,29734023,1597,1597,1597,1597,0
20240105,100900,29734023,1597,1597,1597,1597,0
20240105,100800,29734023,1597,1597,1597,1597,0
20240105,100700,29734023,1597,1597,1597,1597,0
20240105,100600,29734023,1597,1597,1597,1597,0
20240105,100500,29734023,1597,1597,1597,1597,0
20240105,100400,29734023,1597,1597,1597,1597,10
20240105,100300,29718053,1598,1598,1598,1598,0
20240105,100200,29718053,1598,1598,1598,1598,1
20240105,100100,29716455,1598,1598,1598,1598,0
20240105,100000,29716455,1598,1596,1598,1596,45
20240105,095900,29644553,1587,1587,1587,1587,0
20240105,095800,29644553,1587,1594,1594,1587,295
20240105,095700,29175374,1598,1598,1598,1598,0
20240105,095600,29175374,1598,1597,1598,1597,44
20240105,095500,29105089,1597,1597,1597,1597,0
20240105,095400,29105089,1597,1597,1597,1597,754
20240105,095300,27900951,1594,1594,1594,1594,0
20240105,095200,27900951,1594,1594,1594,1594,0
20240105,095100,27900951,1594,1594,1594,1594,0
20240105,095000,27900951,1594,1594,1594,1594,0
20240105,094900,27900951,1594,1594,1594,1594,0
20240105,094800,27900951,1594,1594,1594,1594,0
20240105,094700,27900951,1594,1594,1594,1594,2
20240105,094600,27897763,1594,1594,1594,1594,0
20240105,094500,27897763,1594,1594,1594,1594,1
20240105,094400,27896169,1590,1590,1590,1590,0
20240105,094300,27896169,1590,1590,1590,1590,3000
20240105,094200,23126169,1590,1590,1590,1590,3
20240105,094100,23121399,1595,1594,1595,1594,100
20240105,094000,22961903,1595,1595,1595,1595,113
20240105,093900,22781668,1595,1595,1595,1595,1
20240105,093800,22780073,1595,1595,1595,1595,1
20240105,093700,22778478,1599,1599,1599,1599,0
20240105,093600,22778478,1599,1599,1599,1599,0
20240105,093500,22778478,1599,1599,1599,1599,0
20240105,093400,22778478,1599,1599,1599,1599,0
20240105,093300,22778478,1599,1599,1599,1599,0
20240105,093200,22778478,1599,1599,1599,1599,0
20240105,093100,22778478,1599,1599,1599,1599,0
20240105,093000,22778478,1599,1599,1599,1599,1
20240105,092900,22776879,1585,1585,1585,1585,0
20240105,092800,22776879,1585,1585,1585,1585,0
20240105,092700,22776879,1585,1585,1585,1585,1
20240105,092600,22775294,1585,1585,1585,1585,48
20240105,092500,22699214,1579,1579,1579,1579,0
20240105,092400,22699214,1579,1580,1580,1579,500
20240105,092300,21909582,1579,1579,1579,1579,200
20240105,092200,21593782,1578,1578,1578,1578,0
20240105,092100,21593782,1578,1578,1578,1578,0
20240105,092000,21593782,1578,1585,1585,1578,11854
20240105,091900,2835707,1598,1598,1598,1598,0
20240105,091800,2835707,1598,1598,1598,1598,0
20240105,091700,2835707,1598,1598,1598,1598,0
20240105,091600,2835707,1598,1598,1598,1598,0
20240105,091500,2835707,1598,1598,1598,1598,0
20240105,091400,2835707,1598,1598,1598,1598,0
20240105,091300,2835707,1598,1598,1598,1598,0
20240105,091200,2835707,1598,1598,1598,1598,0
20240105,091100,2835707,1598,1598,1598,1598,10
20240105,091000,2819727,1590,1590,1590,1590,0
20240105,090900,2819727,1590,1590,1590,1590,25
20240105,090800,2779977,1600,1600,1600,1600,84
20240105,090700,2645577,1600,1600,1600,1600,0
20240105,090600,2645577,1600,1615,1615,1600,13
20240105,090500,2624762,1600,1591,1600,1591,537
20240105,090400,1769360,1591,1591,1591,1591,0
20240105,090300,1769360,1591,1591,1591,1591,0
20240105,090200,1769360,1591,1591,1591,1591,0
20240105,090100,1769360,1591,1592,1592,1591,145
20240105,090000,1538620,1592,1598,1598,1592,963