KissMeData/085810/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,195300,33049715,1129,1129,1129,1129,627
20240102,195200,33049715,1129,1129,1129,1129,0
20240102,195100,33049715,1129,1129,1129,1129,0
20240102,195000,33049715,1129,1129,1129,1129,0
20240102,194900,33049715,1129,1129,1129,1129,0
20240102,194800,33049715,1129,1129,1129,1129,0
20240102,194700,33049715,1129,1129,1129,1129,0
20240102,194600,33049715,1129,1129,1129,1129,0
20240102,194500,33049715,1129,1129,1129,1129,0
20240102,194400,33049715,1129,1129,1129,1129,0
20240102,194300,33049715,1129,1129,1129,1129,0
20240102,194200,33049715,1129,1129,1129,1129,0
20240102,194100,33049715,1129,1129,1129,1129,0
20240102,194000,33049715,1129,1129,1129,1129,0
20240102,193900,33049715,1129,1129,1129,1129,0
20240102,193800,33049715,1129,1129,1129,1129,0
20240102,193700,33049715,1129,1129,1129,1129,0
20240102,193600,33049715,1129,1129,1129,1129,0
20240102,193500,33049715,1129,1129,1129,1129,0
20240102,193400,33049715,1129,1129,1129,1129,0
20240102,193300,33049715,1129,1129,1129,1129,0
20240102,193200,33049715,1129,1129,1129,1129,0
20240102,193100,33049715,1129,1129,1129,1129,0
20240102,193000,33049715,1129,1129,1129,1129,0
20240102,192900,33049715,1129,1129,1129,1129,0
20240102,192800,33049715,1129,1129,1129,1129,0
20240102,192700,33049715,1129,1129,1129,1129,0
20240102,192600,33049715,1129,1129,1129,1129,0
20240102,192500,33049715,1129,1129,1129,1129,0
20240102,192400,33049715,1129,1129,1129,1129,0
20240102,192300,33049715,1129,1129,1129,1129,627
20240102,192200,33049715,1129,1129,1129,1129,0
20240102,192100,33049715,1129,1129,1129,1129,0
20240102,192000,33049715,1129,1129,1129,1129,0
20240102,191900,33049715,1129,1129,1129,1129,0
20240102,191800,33049715,1129,1129,1129,1129,0
20240102,191700,33049715,1129,1129,1129,1129,0
20240102,191600,33049715,1129,1129,1129,1129,0
20240102,191500,33049715,1129,1129,1129,1129,0
20240102,191400,33049715,1129,1129,1129,1129,0
20240102,191300,33049715,1129,1129,1129,1129,0
20240102,191200,33049715,1129,1129,1129,1129,0
20240102,191100,33049715,1129,1129,1129,1129,0
20240102,191000,33049715,1129,1129,1129,1129,0
20240102,190900,33049715,1129,1129,1129,1129,0
20240102,190800,33049715,1129,1129,1129,1129,0
20240102,190700,33049715,1129,1129,1129,1129,0
20240102,190600,33049715,1129,1129,1129,1129,0
20240102,190500,33049715,1129,1129,1129,1129,0
20240102,190400,33049715,1129,1129,1129,1129,0
20240102,190300,33049715,1129,1129,1129,1129,0
20240102,190200,33049715,1129,1129,1129,1129,0
20240102,190100,33049715,1129,1129,1129,1129,0
20240102,190000,33049715,1129,1129,1129,1129,0
20240102,185900,33049715,1129,1129,1129,1129,0
20240102,185800,33049715,1129,1129,1129,1129,0
20240102,185700,33049715,1129,1129,1129,1129,0
20240102,185600,33049715,1129,1129,1129,1129,0
20240102,185500,33049715,1129,1129,1129,1129,0
20240102,185400,33049715,1129,1129,1129,1129,0
20240102,185300,33049715,1129,1129,1129,1129,627
20240102,185200,33049715,1129,1129,1129,1129,0
20240102,185100,33049715,1129,1129,1129,1129,0
20240102,185000,33049715,1129,1129,1129,1129,0
20240102,184900,33049715,1129,1129,1129,1129,0
20240102,184800,33049715,1129,1129,1129,1129,0
20240102,184700,33049715,1129,1129,1129,1129,0
20240102,184600,33049715,1129,1129,1129,1129,0
20240102,184500,33049715,1129,1129,1129,1129,0
20240102,184400,33049715,1129,1129,1129,1129,0
20240102,184300,33049715,1129,1129,1129,1129,0
20240102,184200,33049715,1129,1129,1129,1129,0
20240102,184100,33049715,1129,1129,1129,1129,0
20240102,184000,33049715,1129,1129,1129,1129,0
20240102,183900,33049715,1129,1129,1129,1129,0
20240102,183800,33049715,1129,1129,1129,1129,0
20240102,183700,33049715,1129,1129,1129,1129,0
20240102,183600,33049715,1129,1129,1129,1129,0
20240102,183500,33049715,1129,1129,1129,1129,0
20240102,183400,33049715,1129,1129,1129,1129,0
20240102,183300,33049715,1129,1129,1129,1129,0
20240102,183200,33049715,1129,1129,1129,1129,0
20240102,183100,33049715,1129,1129,1129,1129,0
20240102,183000,33049715,1129,1129,1129,1129,0
20240102,182900,33049715,1129,1129,1129,1129,0
20240102,182800,33049715,1129,1129,1129,1129,0
20240102,182700,33049715,1129,1129,1129,1129,0
20240102,182600,33049715,1129,1129,1129,1129,0
20240102,182500,33049715,1129,1129,1129,1129,0
20240102,182400,33049715,1129,1129,1129,1129,0
20240102,182300,33049715,1129,1129,1129,1129,627
20240102,182200,33049715,1129,1129,1129,1129,0
20240102,182100,33049715,1129,1129,1129,1129,0
20240102,182000,33049715,1129,1129,1129,1129,0
20240102,181900,33049715,1129,1129,1129,1129,0
20240102,181800,33049715,1129,1129,1129,1129,0
20240102,181700,33049715,1129,1129,1129,1129,0
20240102,181600,33049715,1129,1129,1129,1129,0
20240102,181500,33049715,1129,1129,1129,1129,0
20240102,181400,33049715,1129,1129,1129,1129,0
20240102,181300,33049715,1129,1129,1129,1129,0
20240102,181200,33049715,1129,1129,1129,1129,0
20240102,181100,33049715,1129,1129,1129,1129,0
20240102,181000,33049715,1129,1129,1129,1129,0
20240102,180900,33049715,1129,1129,1129,1129,0
20240102,180800,33049715,1129,1129,1129,1129,0
20240102,180700,33049715,1129,1129,1129,1129,0
20240102,180600,33049715,1129,1129,1129,1129,0
20240102,180500,33049715,1129,1129,1129,1129,0
20240102,180400,33049715,1129,1129,1129,1129,0
20240102,180300,33049715,1129,1129,1129,1129,0
20240102,180200,33049715,1129,1129,1129,1129,0
20240102,180100,33049715,1129,1129,1129,1129,0
20240102,180000,33049715,1129,1129,1129,1129,0
20240102,175900,33049715,1129,1129,1129,1129,0
20240102,175800,33049715,1129,1129,1129,1129,0
20240102,175700,33049715,1129,1129,1129,1129,0
20240102,175600,33049715,1129,1129,1129,1129,0
20240102,175500,33049715,1129,1129,1129,1129,0
20240102,175400,33049715,1129,1129,1129,1129,0
20240102,175300,33049715,1129,1129,1129,1129,627
20240102,175200,33049715,1129,1129,1129,1129,0
20240102,175100,33049715,1129,1129,1129,1129,0
20240102,175000,33049715,1129,1129,1129,1129,0
20240102,174900,33049715,1129,1129,1129,1129,0
20240102,174800,33049715,1129,1129,1129,1129,0
20240102,174700,33049715,1129,1129,1129,1129,0
20240102,174600,33049715,1129,1129,1129,1129,0
20240102,174500,33049715,1129,1129,1129,1129,0
20240102,174400,33049715,1129,1129,1129,1129,0
20240102,174300,33049715,1129,1129,1129,1129,0
20240102,174200,33049715,1129,1129,1129,1129,0
20240102,174100,33049715,1129,1129,1129,1129,0
20240102,174000,33049715,1129,1129,1129,1129,0
20240102,173900,33049715,1129,1129,1129,1129,0
20240102,173800,33049715,1129,1129,1129,1129,0
20240102,173700,33049715,1129,1129,1129,1129,0
20240102,173600,33049715,1129,1129,1129,1129,0
20240102,173500,33049715,1129,1129,1129,1129,0
20240102,173400,33049715,1129,1129,1129,1129,0
20240102,173300,33049715,1129,1129,1129,1129,0
20240102,173200,33049715,1129,1129,1129,1129,0
20240102,173100,33049715,1129,1129,1129,1129,0
20240102,173000,33049715,1129,1129,1129,1129,0
20240102,172900,33049715,1129,1129,1129,1129,0
20240102,172800,33049715,1129,1129,1129,1129,0
20240102,172700,33049715,1129,1129,1129,1129,0
20240102,172600,33049715,1129,1129,1129,1129,0
20240102,172500,33049715,1129,1129,1129,1129,0
20240102,172400,33049715,1129,1129,1129,1129,0
20240102,172300,33049715,1129,1129,1129,1129,627
20240102,172200,33049715,1129,1129,1129,1129,0
20240102,172100,33049715,1129,1129,1129,1129,0
20240102,172000,33049715,1129,1129,1129,1129,0
20240102,171900,33049715,1129,1129,1129,1129,0
20240102,171800,33049715,1129,1129,1129,1129,0
20240102,171700,33049715,1129,1129,1129,1129,0
20240102,171600,33049715,1129,1129,1129,1129,0
20240102,171500,33049715,1129,1129,1129,1129,0
20240102,171400,33049715,1129,1129,1129,1129,0
20240102,171300,33049715,1129,1129,1129,1129,0
20240102,171200,33049715,1129,1129,1129,1129,0
20240102,171100,33049715,1129,1129,1129,1129,0
20240102,171000,33049715,1129,1129,1129,1129,0
20240102,170900,33049715,1129,1129,1129,1129,0
20240102,170800,33049715,1129,1129,1129,1129,0
20240102,170700,33049715,1129,1129,1129,1129,0
20240102,170600,33049715,1129,1129,1129,1129,0
20240102,170500,33049715,1129,1129,1129,1129,0
20240102,170400,33049715,1129,1129,1129,1129,0
20240102,170300,33049715,1129,1129,1129,1129,0
20240102,170200,33049715,1129,1129,1129,1129,0
20240102,170100,33049715,1129,1129,1129,1129,0
20240102,170000,33049715,1129,1129,1129,1129,0
20240102,165900,33049715,1129,1129,1129,1129,0
20240102,165800,33049715,1129,1129,1129,1129,0
20240102,165700,33049715,1129,1129,1129,1129,0
20240102,165600,33049715,1129,1129,1129,1129,0
20240102,165500,33049715,1129,1129,1129,1129,0
20240102,165400,33049715,1129,1129,1129,1129,0
20240102,165300,33049715,1129,1129,1129,1129,627
20240102,165200,33049715,1129,1129,1129,1129,0
20240102,165100,33049715,1129,1129,1129,1129,0
20240102,165000,33049715,1129,1129,1129,1129,0
20240102,164900,33049715,1129,1129,1129,1129,0
20240102,164800,33049715,1129,1129,1129,1129,0
20240102,164700,33049715,1129,1129,1129,1129,0
20240102,164600,33049715,1129,1129,1129,1129,0
20240102,164500,33049715,1129,1129,1129,1129,0
20240102,164400,33049715,1129,1129,1129,1129,0
20240102,164300,33049715,1129,1129,1129,1129,0
20240102,164200,33049715,1129,1129,1129,1129,0
20240102,164100,33049715,1129,1129,1129,1129,0
20240102,164000,33049715,1129,1129,1129,1129,0
20240102,163900,33049715,1129,1129,1129,1129,0
20240102,163800,33049715,1129,1129,1129,1129,0
20240102,163700,33049715,1129,1129,1129,1129,0
20240102,163600,33049715,1129,1129,1129,1129,0
20240102,163500,33049715,1129,1129,1129,1129,0
20240102,163400,33049715,1129,1129,1129,1129,0
20240102,163300,33049715,1129,1129,1129,1129,0
20240102,163200,33049715,1129,1129,1129,1129,0
20240102,163100,33049715,1129,1129,1129,1129,0
20240102,163000,33049715,1129,1129,1129,1129,0
20240102,162900,33049715,1129,1129,1129,1129,0
20240102,162800,33049715,1129,1129,1129,1129,0
20240102,162700,33049715,1129,1129,1129,1129,0
20240102,162600,33049715,1129,1129,1129,1129,0
20240102,162500,33049715,1129,1129,1129,1129,0
20240102,162400,33049715,1129,1129,1129,1129,0
20240102,162300,33049715,1129,1129,1129,1129,627
20240102,162200,33049715,1129,1129,1129,1129,0
20240102,162100,33049715,1129,1129,1129,1129,0
20240102,162000,33049715,1129,1129,1129,1129,0
20240102,161900,33049715,1129,1129,1129,1129,0
20240102,161800,33049715,1129,1129,1129,1129,0
20240102,161700,33049715,1129,1129,1129,1129,0
20240102,161600,33049715,1129,1129,1129,1129,0
20240102,161500,33049715,1129,1129,1129,1129,0
20240102,161400,33049715,1129,1129,1129,1129,0
20240102,161300,33049715,1129,1129,1129,1129,0
20240102,161200,33049715,1129,1129,1129,1129,0
20240102,161100,33049715,1129,1129,1129,1129,0
20240102,161000,33049715,1129,1129,1129,1129,0
20240102,160900,33049715,1129,1129,1129,1129,0
20240102,160800,33049715,1129,1129,1129,1129,0
20240102,160700,33049715,1129,1129,1129,1129,0
20240102,160600,33049715,1129,1129,1129,1129,0
20240102,160500,33049715,1129,1129,1129,1129,0
20240102,160400,33049715,1129,1129,1129,1129,0
20240102,160300,33049715,1129,1129,1129,1129,0
20240102,160200,33049715,1129,1129,1129,1129,0
20240102,160100,33049715,1129,1129,1129,1129,0
20240102,160000,33049715,1129,1129,1129,1129,0
20240102,155900,33049715,1129,1129,1129,1129,0
20240102,155800,33049715,1129,1129,1129,1129,0
20240102,155700,33049715,1129,1129,1129,1129,0
20240102,155600,33049715,1129,1129,1129,1129,0
20240102,155500,33049715,1129,1129,1129,1129,0
20240102,155400,33049715,1129,1129,1129,1129,0
20240102,155300,33049715,1129,1129,1129,1129,627
20240102,155200,33049715,1129,1129,1129,1129,0
20240102,155100,33049715,1129,1129,1129,1129,0
20240102,155000,33049715,1129,1129,1129,1129,0
20240102,154900,33049715,1129,1129,1129,1129,0
20240102,154800,33049715,1129,1129,1129,1129,0
20240102,154700,33049715,1129,1129,1129,1129,0
20240102,154600,33049715,1129,1129,1129,1129,0
20240102,154500,33049715,1129,1129,1129,1129,0
20240102,154400,33049715,1129,1129,1129,1129,0
20240102,154300,33049715,1129,1129,1129,1129,0
20240102,154200,33049715,1129,1129,1129,1129,0
20240102,154100,33049715,1129,1129,1129,1129,0
20240102,154000,33049715,1129,1129,1129,1129,0
20240102,153900,33049715,1129,1129,1129,1129,0
20240102,153800,33049715,1129,1129,1129,1129,0
20240102,153700,33049715,1129,1129,1129,1129,0
20240102,153600,33049715,1129,1129,1129,1129,0
20240102,153500,33049715,1129,1129,1129,1129,0
20240102,153400,33049715,1129,1129,1129,1129,0
20240102,153300,33049715,1129,1129,1129,1129,0
20240102,153200,33049715,1129,1129,1129,1129,0
20240102,153100,33049715,1129,1129,1129,1129,0
20240102,153000,33049715,1129,1129,1129,1129,627
20240102,152900,32341832,1128,1128,1128,1128,0
20240102,152800,32341832,1128,1128,1128,1128,0
20240102,152700,32341832,1128,1128,1128,1128,0
20240102,152600,32341832,1128,1128,1128,1128,0
20240102,152500,32341832,1128,1128,1128,1128,0
20240102,152400,32341832,1128,1128,1128,1128,0
20240102,152300,32341832,1128,1128,1128,1128,0
20240102,152200,32341832,1128,1128,1128,1128,0
20240102,152100,32341832,1128,1128,1128,1128,0
20240102,152000,32341832,1128,1128,1128,1128,0
20240102,151900,32341832,1128,1123,1128,1122,709
20240102,151800,31545863,1125,1125,1125,1125,5
20240102,151700,31540238,1122,1122,1122,1122,0
20240102,151600,31540238,1122,1122,1122,1122,0
20240102,151500,31540238,1122,1129,1129,1122,4000
20240102,151400,27047244,1130,1130,1130,1130,0
20240102,151300,27047244,1130,1130,1130,1130,0
20240102,151200,27047244,1130,1130,1130,1130,0
20240102,151100,27047244,1130,1130,1130,1130,0
20240102,151000,27047244,1130,1130,1130,1130,0
20240102,150900,27047244,1130,1130,1130,1130,0
20240102,150800,27047244,1130,1130,1130,1130,0
20240102,150700,27047244,1130,1130,1130,1130,0
20240102,150600,27047244,1130,1130,1130,1130,1
20240102,150500,27046114,1130,1130,1130,1130,0
20240102,150400,27046114,1130,1130,1130,1130,0
20240102,150300,27046114,1130,1130,1130,1130,0
20240102,150200,27046114,1130,1130,1130,1130,0
20240102,150100,27046114,1130,1130,1130,1130,97
20240102,150000,26936504,1130,1130,1130,1130,0
20240102,145900,26936504,1130,1130,1130,1130,293
20240102,145800,26605414,1129,1129,1129,1129,0
20240102,145700,26605414,1129,1129,1129,1129,10
20240102,145600,26594124,1129,1129,1129,1129,3
20240102,145500,26590737,1125,1125,1125,1125,0
20240102,145400,26590737,1125,1125,1125,1125,0
20240102,145300,26590737,1125,1125,1125,1125,0
20240102,145200,26590737,1125,1125,1125,1125,0
20240102,145100,26590737,1125,1125,1125,1125,0
20240102,145000,26590737,1125,1125,1125,1125,0
20240102,144900,26590737,1125,1125,1125,1125,0
20240102,144800,26590737,1125,1125,1125,1125,0
20240102,144700,26590737,1125,1125,1125,1125,0
20240102,144600,26590737,1125,1125,1125,1125,0
20240102,144500,26590737,1125,1125,1125,1125,1
20240102,144400,26589612,1129,1129,1129,1129,0
20240102,144300,26589612,1129,1129,1129,1129,0
20240102,144200,26589612,1129,1129,1129,1129,0
20240102,144100,26589612,1129,1129,1129,1129,0
20240102,144000,26589612,1129,1129,1129,1129,0
20240102,143900,26589612,1129,1129,1129,1129,0
20240102,143800,26589612,1129,1129,1129,1129,0
20240102,143700,26589612,1129,1129,1129,1129,0
20240102,143600,26589612,1129,1129,1129,1129,0
20240102,143500,26589612,1129,1129,1129,1129,0
20240102,143400,26589612,1129,1129,1129,1129,0
20240102,143300,26589612,1129,1129,1129,1129,0
20240102,143200,26589612,1129,1129,1129,1129,0
20240102,143100,26589612,1129,1129,1129,1129,0
20240102,143000,26589612,1129,1129,1129,1129,0
20240102,142900,26589612,1129,1129,1129,1129,0
20240102,142800,26589612,1129,1129,1129,1129,0
20240102,142700,26589612,1129,1129,1129,1129,0
20240102,142600,26589612,1129,1129,1129,1129,0
20240102,142500,26589612,1129,1129,1129,1129,0
20240102,142400,26589612,1129,1129,1129,1129,0
20240102,142300,26589612,1129,1129,1129,1129,88
20240102,142200,26490260,1124,1124,1124,1124,0
20240102,142100,26490260,1124,1124,1124,1124,0
20240102,142000,26490260,1124,1124,1124,1124,0
20240102,141900,26490260,1124,1124,1124,1124,0
20240102,141800,26490260,1124,1124,1124,1124,0
20240102,141700,26490260,1124,1124,1124,1124,0
20240102,141600,26490260,1124,1124,1124,1124,0
20240102,141500,26490260,1124,1124,1124,1124,0
20240102,141400,26490260,1124,1124,1124,1124,0
20240102,141300,26490260,1124,1124,1124,1124,0
20240102,141200,26490260,1124,1124,1124,1124,0
20240102,141100,26490260,1124,1124,1124,1124,0
20240102,141000,26490260,1124,1124,1124,1124,0
20240102,140900,26490260,1124,1124,1124,1124,0
20240102,140800,26490260,1124,1124,1124,1124,130
20240102,140700,26344140,1124,1124,1124,1124,0
20240102,140600,26344140,1124,1124,1124,1124,0
20240102,140500,26344140,1124,1124,1124,1124,0
20240102,140400,26344140,1124,1124,1124,1124,0
20240102,140300,26344140,1124,1124,1124,1124,0
20240102,140200,26344140,1124,1124,1124,1124,0
20240102,140100,26344140,1124,1124,1124,1124,0
20240102,140000,26344140,1124,1124,1124,1124,0
20240102,135900,26344140,1124,1124,1124,1124,0
20240102,135800,26344140,1124,1124,1124,1124,0
20240102,135700,26344140,1124,1124,1124,1124,0
20240102,135600,26344140,1124,1124,1124,1124,0
20240102,135500,26344140,1124,1124,1124,1124,0
20240102,135400,26344140,1124,1124,1124,1124,0
20240102,135300,26344140,1124,1124,1124,1124,0
20240102,135200,26344140,1124,1124,1124,1124,47
20240102,135100,26291312,1125,1125,1125,1125,0
20240102,135000,26291312,1125,1125,1125,1125,0
20240102,134900,26291312,1125,1125,1125,1125,0
20240102,134800,26291312,1125,1125,1125,1125,1000
20240102,134700,25166312,1124,1124,1124,1124,0
20240102,134600,25166312,1124,1124,1124,1124,50
20240102,134500,25110112,1125,1125,1125,1125,0
20240102,134400,25110112,1125,1125,1125,1125,0
20240102,134300,25110112,1125,1125,1125,1125,0
20240102,134200,25110112,1125,1125,1125,1125,0
20240102,134100,25110112,1125,1125,1125,1125,0
20240102,134000,25110112,1125,1126,1126,1125,853
20240102,133900,24150478,1125,1125,1125,1125,0
20240102,133800,24150478,1125,1125,1125,1125,247
20240102,133700,23872603,1125,1125,1125,1125,0
20240102,133600,23872603,1125,1125,1125,1125,0
20240102,133500,23872603,1125,1125,1125,1125,3
20240102,133400,23869228,1125,1125,1125,1125,3
20240102,133300,23865853,1125,1125,1125,1125,3
20240102,133200,23862478,1125,1125,1125,1125,56
20240102,133100,23799478,1125,1125,1125,1125,1698
20240102,133000,21889228,1125,1125,1125,1125,400
20240102,132900,21439228,1125,1125,1125,1125,0
20240102,132800,21439228,1125,1125,1125,1125,0
20240102,132700,21439228,1125,1125,1125,1125,0
20240102,132600,21439228,1125,1125,1125,1125,0
20240102,132500,21439228,1125,1125,1125,1125,0
20240102,132400,21439228,1125,1125,1125,1125,0
20240102,132300,21439228,1125,1125,1125,1125,0
20240102,132200,21439228,1125,1125,1125,1125,0
20240102,132100,21439228,1125,1125,1125,1125,0
20240102,132000,21439228,1125,1125,1125,1125,0
20240102,131900,21439228,1125,1125,1125,1125,0
20240102,131800,21439228,1125,1125,1125,1125,0
20240102,131700,21439228,1125,1125,1125,1125,0
20240102,131600,21439228,1125,1125,1125,1125,0
20240102,131500,21439228,1125,1125,1125,1125,0
20240102,131400,21439228,1125,1125,1125,1125,0
20240102,131300,21439228,1125,1125,1125,1125,0
20240102,131200,21439228,1125,1125,1125,1125,0
20240102,131100,21439228,1125,1125,1125,1125,0
20240102,131000,21439228,1125,1125,1125,1125,0
20240102,130900,21439228,1125,1125,1125,1125,0
20240102,130800,21439228,1125,1125,1125,1125,0
20240102,130700,21439228,1125,1125,1125,1125,0
20240102,130600,21439228,1125,1125,1125,1125,0
20240102,130500,21439228,1125,1125,1125,1125,0
20240102,130400,21439228,1125,1125,1125,1125,63
20240102,130300,21368353,1125,1125,1125,1125,0
20240102,130200,21368353,1125,1125,1125,1125,0
20240102,130100,21368353,1125,1125,1125,1125,0
20240102,130000,21368353,1125,1125,1125,1125,0
20240102,125900,21368353,1125,1125,1125,1125,0
20240102,125800,21368353,1125,1125,1125,1125,0
20240102,125700,21368353,1125,1125,1125,1125,0
20240102,125600,21368353,1125,1125,1125,1125,0
20240102,125500,21368353,1125,1125,1125,1125,0
20240102,125400,21368353,1125,1125,1125,1125,0
20240102,125300,21368353,1125,1125,1125,1125,0
20240102,125200,21368353,1125,1125,1125,1125,0
20240102,125100,21368353,1125,1125,1125,1125,0
20240102,125000,21368353,1125,1125,1125,1125,0
20240102,124900,21368353,1125,1125,1125,1125,0
20240102,124800,21368353,1125,1125,1125,1125,0
20240102,124700,21368353,1125,1125,1125,1125,0
20240102,124600,21368353,1125,1125,1125,1125,0
20240102,124500,21368353,1125,1125,1125,1125,0
20240102,124400,21368353,1125,1125,1125,1125,0
20240102,124300,21368353,1125,1125,1125,1125,0
20240102,124200,21368353,1125,1125,1125,1125,0
20240102,124100,21368353,1125,1125,1125,1125,0
20240102,124000,21368353,1125,1125,1125,1125,36
20240102,123900,21327853,1130,1130,1130,1130,662
20240102,123800,20579793,1125,1125,1125,1125,0
20240102,123700,20579793,1125,1126,1126,1125,200
20240102,123600,20354781,1130,1130,1130,1130,0
20240102,123500,20354781,1130,1130,1130,1130,0
20240102,123400,20354781,1130,1130,1130,1130,0
20240102,123300,20354781,1130,1130,1130,1130,10
20240102,123200,20343481,1131,1131,1131,1131,0
20240102,123100,20343481,1131,1131,1131,1131,0
20240102,123000,20343481,1131,1131,1131,1131,0
20240102,122900,20343481,1131,1131,1131,1131,20
20240102,122800,20320861,1131,1131,1131,1131,0
20240102,122700,20320861,1131,1131,1131,1131,0
20240102,122600,20320861,1131,1130,1131,1130,53
20240102,122500,20260953,1130,1130,1130,1130,5
20240102,122400,20255303,1126,1126,1126,1126,0
20240102,122300,20255303,1126,1126,1126,1126,0
20240102,122200,20255303,1126,1126,1126,1126,0
20240102,122100,20255303,1126,1126,1126,1126,0
20240102,122000,20255303,1126,1126,1126,1126,0
20240102,121900,20255303,1126,1126,1126,1126,0
20240102,121800,20255303,1126,1126,1126,1126,0
20240102,121700,20255303,1126,1126,1126,1126,0
20240102,121600,20255303,1126,1126,1126,1126,0
20240102,121500,20255303,1126,1126,1126,1126,0
20240102,121400,20255303,1126,1127,1127,1126,10
20240102,121300,20244042,1130,1130,1130,1130,0
20240102,121200,20244042,1130,1130,1130,1130,27
20240102,121100,20213532,1129,1129,1129,1129,0
20240102,121000,20213532,1129,1129,1129,1129,0
20240102,120900,20213532,1129,1129,1129,1129,0
20240102,120800,20213532,1129,1129,1129,1129,0
20240102,120700,20213532,1129,1129,1129,1129,0
20240102,120600,20213532,1129,1129,1129,1129,0
20240102,120500,20213532,1129,1129,1129,1129,1
20240102,120400,20212403,1130,1130,1130,1130,1000
20240102,120300,19082403,1130,1130,1130,1130,10
20240102,120200,19071103,1130,1130,1130,1130,0
20240102,120100,19071103,1130,1130,1130,1130,0
20240102,120000,19071103,1130,1130,1130,1130,0
20240102,115900,19071103,1130,1130,1130,1130,0
20240102,115800,19071103,1130,1128,1130,1128,1200
20240102,115700,17715864,1128,1128,1128,1128,0
20240102,115600,17715864,1128,1128,1128,1128,0
20240102,115500,17715864,1128,1128,1128,1128,0
20240102,115400,17715864,1128,1128,1128,1128,0
20240102,115300,17715864,1128,1128,1128,1128,0
20240102,115200,17715864,1128,1128,1128,1128,0
20240102,115100,17715864,1128,1128,1128,1128,0
20240102,115000,17715864,1128,1128,1128,1128,0
20240102,114900,17715864,1128,1128,1128,1128,0
20240102,114800,17715864,1128,1128,1128,1128,0
20240102,114700,17715864,1128,1128,1128,1128,0
20240102,114600,17715864,1128,1128,1128,1128,0
20240102,114500,17715864,1128,1128,1128,1128,0
20240102,114400,17715864,1128,1128,1128,1128,0
20240102,114300,17715864,1128,1128,1128,1128,0
20240102,114200,17715864,1128,1128,1128,1128,0
20240102,114100,17715864,1128,1128,1128,1128,0
20240102,114000,17715864,1128,1128,1128,1128,0
20240102,113900,17715864,1128,1128,1128,1128,0
20240102,113800,17715864,1128,1128,1128,1128,0
20240102,113700,17715864,1128,1128,1128,1128,0
20240102,113600,17715864,1128,1128,1128,1128,0
20240102,113500,17715864,1128,1128,1128,1128,12
20240102,113400,17702328,1128,1128,1128,1128,0
20240102,113300,17702328,1128,1128,1128,1128,0
20240102,113200,17702328,1128,1128,1128,1128,0
20240102,113100,17702328,1128,1128,1128,1128,0
20240102,113000,17702328,1128,1128,1128,1128,100
20240102,112900,17589528,1128,1128,1128,1128,0
20240102,112800,17589528,1128,1128,1128,1128,0
20240102,112700,17589528,1128,1128,1128,1128,0
20240102,112600,17589528,1128,1128,1128,1128,0
20240102,112500,17589528,1128,1128,1128,1128,0
20240102,112400,17589528,1128,1128,1128,1128,0
20240102,112300,17589528,1128,1128,1128,1128,0
20240102,112200,17589528,1128,1128,1128,1128,0
20240102,112100,17589528,1128,1128,1128,1128,0
20240102,112000,17589528,1128,1128,1128,1128,0
20240102,111900,17589528,1128,1128,1128,1128,0
20240102,111800,17589528,1128,1128,1128,1128,0
20240102,111700,17589528,1128,1128,1128,1128,0
20240102,111600,17589528,1128,1128,1128,1128,0
20240102,111500,17589528,1128,1128,1128,1128,0
20240102,111400,17589528,1128,1128,1128,1128,0
20240102,111300,17589528,1128,1128,1128,1128,10
20240102,111200,17578248,1128,1128,1128,1128,0
20240102,111100,17578248,1128,1128,1128,1128,1000
20240102,111000,16450248,1128,1128,1128,1128,0
20240102,110900,16450248,1128,1128,1128,1128,0
20240102,110800,16450248,1128,1128,1128,1128,0
20240102,110700,16450248,1128,1127,1128,1127,100
20240102,110600,16337504,1125,1125,1125,1125,0
20240102,110500,16337504,1125,1125,1125,1125,0
20240102,110400,16337504,1125,1125,1125,1125,0
20240102,110300,16337504,1125,1125,1125,1125,0
20240102,110200,16337504,1125,1125,1125,1125,0
20240102,110100,16337504,1125,1125,1125,1125,0
20240102,110000,16337504,1125,1125,1125,1125,0
20240102,105900,16337504,1125,1125,1125,1125,1
20240102,105800,16336379,1127,1127,1127,1127,1
20240102,105700,16335252,1127,1127,1127,1127,0
20240102,105600,16335252,1127,1127,1127,1127,1
20240102,105500,16334125,1127,1126,1127,1126,53
20240102,105400,16274421,1126,1126,1126,1126,0
20240102,105300,16274421,1126,1126,1126,1126,144
20240102,105200,16112277,1126,1126,1126,1126,2
20240102,105100,16110025,1126,1126,1126,1126,127
20240102,105000,15967023,1127,1127,1127,1127,1
20240102,104900,15965896,1127,1127,1127,1127,2
20240102,104800,15963642,1126,1126,1126,1126,873
20240102,104700,14980644,1126,1126,1126,1126,127
20240102,104600,14837642,1127,1127,1127,1127,45
20240102,104500,14786927,1127,1127,1127,1127,0
20240102,104400,14786927,1127,1127,1127,1127,0
20240102,104300,14786927,1127,1127,1127,1127,0
20240102,104200,14786927,1127,1127,1127,1127,0
20240102,104100,14786927,1127,1127,1127,1127,0
20240102,104000,14786927,1127,1127,1127,1127,0
20240102,103900,14786927,1127,1127,1127,1127,4
20240102,103800,14782419,1127,1127,1127,1127,1
20240102,103700,14781292,1126,1127,1127,1126,12
20240102,103600,14767778,1127,1127,1127,1127,0
20240102,103500,14767778,1127,1127,1127,1127,0
20240102,103400,14767778,1127,1127,1127,1127,0
20240102,103300,14767778,1127,1127,1127,1127,2
20240102,103200,14765524,1127,1127,1127,1127,8
20240102,103100,14756508,1127,1127,1127,1127,11
20240102,103000,14744111,1127,1127,1127,1127,1
20240102,102900,14742984,1126,1127,1127,1126,4
20240102,102800,14738478,1127,1127,1127,1127,0
20240102,102700,14738478,1127,1127,1127,1127,0
20240102,102600,14738478,1127,1127,1127,1127,5
20240102,102500,14732843,1128,1128,1128,1128,0
20240102,102400,14732843,1128,1128,1128,1128,0
20240102,102300,14732843,1128,1128,1128,1128,78
20240102,102200,14644859,1128,1128,1128,1128,0
20240102,102100,14644859,1128,1128,1128,1128,12
20240102,102000,14631323,1131,1131,1131,1131,0
20240102,101900,14631323,1131,1131,1131,1131,0
20240102,101800,14631323,1131,1131,1131,1131,0
20240102,101700,14631323,1131,1131,1131,1131,0
20240102,101600,14631323,1131,1131,1131,1131,50
20240102,101500,14574773,1131,1131,1131,1131,1045
20240102,101400,13392878,1125,1129,1129,1125,579
20240102,101300,12741185,1139,1139,1139,1139,0
20240102,101200,12741185,1139,1128,1139,1128,886
20240102,101100,11732042,1127,1127,1127,1127,0
20240102,101000,11732042,1127,1127,1127,1127,0
20240102,100900,11732042,1127,1127,1127,1127,0
20240102,100800,11732042,1127,1127,1127,1127,0
20240102,100700,11732042,1127,1127,1127,1127,0
20240102,100600,11732042,1127,1127,1127,1127,15
20240102,100500,11715137,1127,1140,1140,1127,27
20240102,100400,11684370,1140,1140,1140,1140,0
20240102,100300,11684370,1140,1140,1140,1140,2
20240102,100200,11682090,1126,1126,1126,1126,965
20240102,100100,10595500,1124,1124,1124,1124,0
20240102,100000,10595500,1124,1168,1168,1124,9167