KissMeData/009320/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,185300,63457858,1340,1340,1340,1340,175
20240108,185200,63457858,1340,1340,1340,1340,0
20240108,185100,63457858,1340,1340,1340,1340,0
20240108,185000,63457858,1340,1340,1340,1340,0
20240108,184900,63457858,1340,1340,1340,1340,0
20240108,184800,63457858,1340,1340,1340,1340,0
20240108,184700,63457858,1340,1340,1340,1340,0
20240108,184600,63457858,1340,1340,1340,1340,0
20240108,184500,63457858,1340,1340,1340,1340,0
20240108,184400,63457858,1340,1340,1340,1340,0
20240108,184300,63457858,1340,1340,1340,1340,0
20240108,184200,63457858,1340,1340,1340,1340,0
20240108,184100,63457858,1340,1340,1340,1340,0
20240108,184000,63457858,1340,1340,1340,1340,0
20240108,183900,63457858,1340,1340,1340,1340,0
20240108,183800,63457858,1340,1340,1340,1340,0
20240108,183700,63457858,1340,1340,1340,1340,0
20240108,183600,63457858,1340,1340,1340,1340,0
20240108,183500,63457858,1340,1340,1340,1340,0
20240108,183400,63457858,1340,1340,1340,1340,0
20240108,183300,63457858,1340,1340,1340,1340,0
20240108,183200,63457858,1340,1340,1340,1340,0
20240108,183100,63457858,1340,1340,1340,1340,0
20240108,183000,63457858,1340,1340,1340,1340,0
20240108,182900,63457858,1340,1340,1340,1340,0
20240108,182800,63457858,1340,1340,1340,1340,0
20240108,182700,63457858,1340,1340,1340,1340,0
20240108,182600,63457858,1340,1340,1340,1340,0
20240108,182500,63457858,1340,1340,1340,1340,0
20240108,182400,63457858,1340,1340,1340,1340,0
20240108,182300,63457858,1340,1340,1340,1340,175
20240108,182200,63457858,1340,1340,1340,1340,0
20240108,182100,63457858,1340,1340,1340,1340,0
20240108,182000,63457858,1340,1340,1340,1340,0
20240108,181900,63457858,1340,1340,1340,1340,0
20240108,181800,63457858,1340,1340,1340,1340,0
20240108,181700,63457858,1340,1340,1340,1340,0
20240108,181600,63457858,1340,1340,1340,1340,0
20240108,181500,63457858,1340,1340,1340,1340,0
20240108,181400,63457858,1340,1340,1340,1340,0
20240108,181300,63457858,1340,1340,1340,1340,0
20240108,181200,63457858,1340,1340,1340,1340,0
20240108,181100,63457858,1340,1340,1340,1340,0
20240108,181000,63457858,1340,1340,1340,1340,0
20240108,180900,63457858,1340,1340,1340,1340,0
20240108,180800,63457858,1340,1340,1340,1340,0
20240108,180700,63457858,1340,1340,1340,1340,0
20240108,180600,63457858,1340,1340,1340,1340,0
20240108,180500,63457858,1340,1340,1340,1340,0
20240108,180400,63457858,1340,1340,1340,1340,0
20240108,180300,63457858,1340,1340,1340,1340,0
20240108,180200,63457858,1340,1340,1340,1340,0
20240108,180100,63457858,1340,1340,1340,1340,0
20240108,180000,63457858,1340,1340,1340,1340,0
20240108,175900,63457858,1340,1340,1340,1340,0
20240108,175800,63457858,1340,1340,1340,1340,0
20240108,175700,63457858,1340,1340,1340,1340,0
20240108,175600,63457858,1340,1340,1340,1340,0
20240108,175500,63457858,1340,1340,1340,1340,0
20240108,175400,63457858,1340,1340,1340,1340,0
20240108,175300,63457858,1340,1340,1340,1340,175
20240108,175200,63457858,1340,1340,1340,1340,0
20240108,175100,63457858,1340,1340,1340,1340,0
20240108,175000,63457858,1340,1340,1340,1340,0
20240108,174900,63457858,1340,1340,1340,1340,0
20240108,174800,63457858,1340,1340,1340,1340,0
20240108,174700,63457858,1340,1340,1340,1340,0
20240108,174600,63457858,1340,1340,1340,1340,0
20240108,174500,63457858,1340,1340,1340,1340,0
20240108,174400,63457858,1340,1340,1340,1340,0
20240108,174300,63457858,1340,1340,1340,1340,0
20240108,174200,63457858,1340,1340,1340,1340,0
20240108,174100,63457858,1340,1340,1340,1340,0
20240108,174000,63457858,1340,1340,1340,1340,0
20240108,173900,63457858,1340,1340,1340,1340,0
20240108,173800,63457858,1340,1340,1340,1340,0
20240108,173700,63457858,1340,1340,1340,1340,0
20240108,173600,63457858,1340,1340,1340,1340,0
20240108,173500,63457858,1340,1340,1340,1340,0
20240108,173400,63457858,1340,1340,1340,1340,0
20240108,173300,63457858,1340,1340,1340,1340,0
20240108,173200,63457858,1340,1340,1340,1340,0
20240108,173100,63457858,1340,1340,1340,1340,0
20240108,173000,63457858,1340,1340,1340,1340,0
20240108,172900,63457858,1340,1340,1340,1340,0
20240108,172800,63457858,1340,1340,1340,1340,0
20240108,172700,63457858,1340,1340,1340,1340,0
20240108,172600,63457858,1340,1340,1340,1340,0
20240108,172500,63457858,1340,1340,1340,1340,0
20240108,172400,63457858,1340,1340,1340,1340,0
20240108,172300,63457858,1340,1340,1340,1340,175
20240108,172200,63457858,1340,1340,1340,1340,0
20240108,172100,63457858,1340,1340,1340,1340,0
20240108,172000,63457858,1340,1340,1340,1340,0
20240108,171900,63457858,1340,1340,1340,1340,0
20240108,171800,63457858,1340,1340,1340,1340,0
20240108,171700,63457858,1340,1340,1340,1340,0
20240108,171600,63457858,1340,1340,1340,1340,0
20240108,171500,63457858,1340,1340,1340,1340,0
20240108,171400,63457858,1340,1340,1340,1340,0
20240108,171300,63457858,1340,1340,1340,1340,0
20240108,171200,63457858,1340,1340,1340,1340,0
20240108,171100,63457858,1340,1340,1340,1340,0
20240108,171000,63457858,1340,1340,1340,1340,0
20240108,170900,63457858,1340,1340,1340,1340,0
20240108,170800,63457858,1340,1340,1340,1340,0
20240108,170700,63457858,1340,1340,1340,1340,0
20240108,170600,63457858,1340,1340,1340,1340,0
20240108,170500,63457858,1340,1340,1340,1340,0
20240108,170400,63457858,1340,1340,1340,1340,0
20240108,170300,63457858,1340,1340,1340,1340,0
20240108,170200,63457858,1340,1340,1340,1340,0
20240108,170100,63457858,1340,1340,1340,1340,0
20240108,170000,63457858,1340,1340,1340,1340,0
20240108,165900,63457858,1340,1340,1340,1340,0
20240108,165800,63457858,1340,1340,1340,1340,0
20240108,165700,63457858,1340,1340,1340,1340,0
20240108,165600,63457858,1340,1340,1340,1340,0
20240108,165500,63457858,1340,1340,1340,1340,0
20240108,165400,63457858,1340,1340,1340,1340,0
20240108,165300,63457858,1340,1340,1340,1340,175
20240108,165200,63457858,1340,1340,1340,1340,0
20240108,165100,63457858,1340,1340,1340,1340,0
20240108,165000,63457858,1340,1340,1340,1340,0
20240108,164900,63457858,1340,1340,1340,1340,0
20240108,164800,63457858,1340,1340,1340,1340,0
20240108,164700,63457858,1340,1340,1340,1340,0
20240108,164600,63457858,1340,1340,1340,1340,0
20240108,164500,63457858,1340,1340,1340,1340,0
20240108,164400,63457858,1340,1340,1340,1340,0
20240108,164300,63457858,1340,1340,1340,1340,0
20240108,164200,63457858,1340,1340,1340,1340,0
20240108,164100,63457858,1340,1340,1340,1340,0
20240108,164000,63457858,1340,1340,1340,1340,0
20240108,163900,63457858,1340,1340,1340,1340,0
20240108,163800,63457858,1340,1340,1340,1340,0
20240108,163700,63457858,1340,1340,1340,1340,0
20240108,163600,63457858,1340,1340,1340,1340,0
20240108,163500,63457858,1340,1340,1340,1340,0
20240108,163400,63457858,1340,1340,1340,1340,0
20240108,163300,63457858,1340,1340,1340,1340,0
20240108,163200,63457858,1340,1340,1340,1340,0
20240108,163100,63457858,1340,1340,1340,1340,0
20240108,163000,63457858,1340,1340,1340,1340,0
20240108,162900,63457858,1340,1340,1340,1340,0
20240108,162800,63457858,1340,1340,1340,1340,0
20240108,162700,63457858,1340,1340,1340,1340,0
20240108,162600,63457858,1340,1340,1340,1340,0
20240108,162500,63457858,1340,1340,1340,1340,0
20240108,162400,63457858,1340,1340,1340,1340,0
20240108,162300,63457858,1340,1340,1340,1340,175
20240108,162200,63457858,1340,1340,1340,1340,0
20240108,162100,63457858,1340,1340,1340,1340,0
20240108,162000,63457858,1340,1340,1340,1340,0
20240108,161900,63457858,1340,1340,1340,1340,0
20240108,161800,63457858,1340,1340,1340,1340,0
20240108,161700,63457858,1340,1340,1340,1340,0
20240108,161600,63457858,1340,1340,1340,1340,0
20240108,161500,63457858,1340,1340,1340,1340,0
20240108,161400,63457858,1340,1340,1340,1340,0
20240108,161300,63457858,1340,1340,1340,1340,0
20240108,161200,63457858,1340,1340,1340,1340,0
20240108,161100,63457858,1340,1340,1340,1340,0
20240108,161000,63457858,1340,1340,1340,1340,0
20240108,160900,63457858,1340,1340,1340,1340,0
20240108,160800,63457858,1340,1340,1340,1340,0
20240108,160700,63457858,1340,1340,1340,1340,0
20240108,160600,63457858,1340,1340,1340,1340,0
20240108,160500,63457858,1340,1340,1340,1340,0
20240108,160400,63457858,1340,1340,1340,1340,0
20240108,160300,63457858,1340,1340,1340,1340,0
20240108,160200,63457858,1340,1340,1340,1340,0
20240108,160100,63457858,1340,1340,1340,1340,0
20240108,160000,63457858,1340,1340,1340,1340,0
20240108,155900,63457858,1340,1340,1340,1340,0
20240108,155800,63457858,1340,1340,1340,1340,0
20240108,155700,63457858,1340,1340,1340,1340,0
20240108,155600,63457858,1340,1340,1340,1340,0
20240108,155500,63457858,1340,1340,1340,1340,0
20240108,155400,63457858,1340,1340,1340,1340,0
20240108,155300,63457858,1340,1340,1340,1340,175
20240108,155200,63457858,1340,1340,1340,1340,0
20240108,155100,63457858,1340,1340,1340,1340,0
20240108,155000,63457858,1340,1340,1340,1340,0
20240108,154900,63457858,1340,1340,1340,1340,0
20240108,154800,63457858,1340,1340,1340,1340,0
20240108,154700,63457858,1340,1340,1340,1340,0
20240108,154600,63457858,1340,1340,1340,1340,0
20240108,154500,63457858,1340,1340,1340,1340,0
20240108,154400,63457858,1340,1340,1340,1340,0
20240108,154300,63457858,1340,1340,1340,1340,0
20240108,154200,63457858,1340,1340,1340,1340,0
20240108,154100,63457858,1340,1340,1340,1340,0
20240108,154000,63457858,1340,1340,1340,1340,0
20240108,153900,63457858,1340,1340,1340,1340,0
20240108,153800,63457858,1340,1340,1340,1340,0
20240108,153700,63457858,1340,1340,1340,1340,0
20240108,153600,63457858,1340,1340,1340,1340,0
20240108,153500,63457858,1340,1340,1340,1340,0
20240108,153400,63457858,1340,1340,1340,1340,0
20240108,153300,63457858,1340,1340,1340,1340,0
20240108,153200,63457858,1340,1340,1340,1340,0
20240108,153100,63457858,1340,1340,1340,1340,0
20240108,153000,63457858,1340,1340,1340,1340,175
20240108,152900,63223358,1342,1342,1342,1342,0
20240108,152800,63223358,1342,1342,1342,1342,0
20240108,152700,63223358,1342,1342,1342,1342,0
20240108,152600,63223358,1342,1342,1342,1342,0
20240108,152500,63223358,1342,1342,1342,1342,0
20240108,152400,63223358,1342,1342,1342,1342,0
20240108,152300,63223358,1342,1342,1342,1342,0
20240108,152200,63223358,1342,1342,1342,1342,0
20240108,152100,63223358,1342,1342,1342,1342,0
20240108,152000,63223358,1342,1342,1342,1342,0
20240108,151900,63223358,1342,1342,1342,1342,0
20240108,151800,63223358,1342,1342,1342,1342,0
20240108,151700,63223358,1342,1342,1342,1342,0
20240108,151600,63223358,1342,1342,1342,1342,0
20240108,151500,63223358,1342,1342,1342,1342,0
20240108,151400,63223358,1342,1342,1342,1342,0
20240108,151300,63223358,1342,1342,1342,1342,15
20240108,151200,63203228,1340,1342,1342,1340,40
20240108,151100,63149561,1342,1342,1342,1342,0
20240108,151000,63149561,1342,1342,1342,1342,0
20240108,150900,63149561,1342,1342,1342,1342,745
20240108,150800,62149771,1342,1342,1342,1342,538
20240108,150700,61427775,1343,1343,1343,1343,0
20240108,150600,61427775,1343,1343,1343,1343,0
20240108,150500,61427775,1343,1343,1343,1343,0
20240108,150400,61427775,1343,1343,1343,1343,0
20240108,150300,61427775,1343,1343,1343,1343,0
20240108,150200,61427775,1343,1343,1343,1343,180
20240108,150100,61186035,1343,1343,1343,1343,0
20240108,150000,61186035,1343,1340,1343,1340,1164
20240108,145900,59624775,1340,1340,1340,1340,230
20240108,145800,59316575,1340,1340,1340,1340,0
20240108,145700,59316575,1340,1340,1340,1340,0
20240108,145600,59316575,1340,1340,1340,1340,0
20240108,145500,59316575,1340,1340,1340,1340,40
20240108,145400,59262975,1340,1340,1340,1340,0
20240108,145300,59262975,1340,1340,1340,1340,1000
20240108,145200,57922975,1340,1340,1340,1340,0
20240108,145100,57922975,1340,1340,1340,1340,0
20240108,145000,57922975,1340,1340,1340,1340,0
20240108,144900,57922975,1340,1340,1340,1340,0
20240108,144800,57922975,1340,1340,1340,1340,0
20240108,144700,57922975,1340,1340,1340,1340,0
20240108,144600,57922975,1340,1340,1340,1340,66
20240108,144500,57834535,1340,1340,1340,1340,0
20240108,144400,57834535,1340,1340,1340,1340,1
20240108,144300,57833195,1339,1339,1339,1339,0
20240108,144200,57833195,1339,1339,1339,1339,0
20240108,144100,57833195,1339,1339,1339,1339,0
20240108,144000,57833195,1339,1339,1339,1339,0
20240108,143900,57833195,1339,1339,1339,1339,462
20240108,143800,57214577,1339,1339,1339,1339,0
20240108,143700,57214577,1339,1339,1339,1339,0
20240108,143600,57214577,1339,1339,1339,1339,70
20240108,143500,57120847,1338,1338,1338,1338,0
20240108,143400,57120847,1338,1338,1338,1338,1
20240108,143300,57119509,1339,1339,1339,1339,0
20240108,143200,57119509,1339,1339,1339,1339,2300
20240108,143100,54039809,1339,1339,1339,1339,0
20240108,143000,54039809,1339,1339,1339,1339,0
20240108,142900,54039809,1339,1339,1339,1339,0
20240108,142800,54039809,1339,1339,1339,1339,0
20240108,142700,54039809,1339,1339,1339,1339,0
20240108,142600,54039809,1339,1339,1339,1339,0
20240108,142500,54039809,1339,1339,1339,1339,0
20240108,142400,54039809,1339,1339,1339,1339,0
20240108,142300,54039809,1339,1339,1339,1339,0
20240108,142200,54039809,1339,1339,1339,1339,0
20240108,142100,54039809,1339,1339,1339,1339,0
20240108,142000,54039809,1339,1339,1339,1339,100
20240108,141900,53905909,1339,1339,1339,1339,0
20240108,141800,53905909,1339,1339,1339,1339,0
20240108,141700,53905909,1339,1339,1339,1339,0
20240108,141600,53905909,1339,1339,1339,1339,6
20240108,141500,53897875,1339,1339,1339,1339,0
20240108,141400,53897875,1339,1339,1339,1339,298
20240108,141300,53498853,1339,1339,1339,1339,0
20240108,141200,53498853,1339,1339,1339,1339,0
20240108,141100,53498853,1339,1339,1339,1339,0
20240108,141000,53498853,1339,1339,1339,1339,1
20240108,140900,53497514,1339,1339,1339,1339,0
20240108,140800,53497514,1339,1339,1339,1339,0
20240108,140700,53497514,1339,1339,1339,1339,0
20240108,140600,53497514,1339,1339,1339,1339,0
20240108,140500,53497514,1339,1339,1339,1339,0
20240108,140400,53497514,1339,1339,1339,1339,0
20240108,140300,53497514,1339,1339,1339,1339,0
20240108,140200,53497514,1339,1339,1339,1339,0
20240108,140100,53497514,1339,1339,1339,1339,0
20240108,140000,53497514,1339,1339,1339,1339,0
20240108,135900,53497514,1339,1339,1339,1339,0
20240108,135800,53497514,1339,1339,1339,1339,0
20240108,135700,53497514,1339,1339,1339,1339,0
20240108,135600,53497514,1339,1339,1339,1339,0
20240108,135500,53497514,1339,1339,1339,1339,0
20240108,135400,53497514,1339,1339,1339,1339,0
20240108,135300,53497514,1339,1339,1339,1339,0
20240108,135200,53497514,1339,1339,1339,1339,1
20240108,135100,53496175,1340,1340,1340,1340,1
20240108,135000,53494835,1340,1340,1340,1340,0
20240108,134900,53494835,1340,1340,1340,1340,0
20240108,134800,53494835,1340,1340,1340,1340,0
20240108,134700,53494835,1340,1340,1340,1340,0
20240108,134600,53494835,1340,1340,1340,1340,0
20240108,134500,53494835,1340,1340,1340,1340,0
20240108,134400,53494835,1340,1340,1340,1340,0
20240108,134300,53494835,1340,1340,1340,1340,0
20240108,134200,53494835,1340,1340,1340,1340,1
20240108,134100,53493495,1340,1339,1340,1335,1300
20240108,134000,51756374,1340,1340,1340,1340,700
20240108,133900,50818374,1340,1340,1340,1340,100
20240108,133800,50684374,1340,1340,1340,1340,950
20240108,133700,49411374,1340,1340,1340,1340,0
20240108,133600,49411374,1340,1340,1340,1340,0
20240108,133500,49411374,1340,1340,1340,1340,0
20240108,133400,49411374,1340,1340,1340,1340,0
20240108,133300,49411374,1340,1340,1340,1340,0
20240108,133200,49411374,1340,1340,1340,1340,0
20240108,133100,49411374,1340,1342,1342,1340,4964
20240108,133000,42758706,1343,1343,1343,1343,0
20240108,132900,42758706,1343,1343,1343,1343,0
20240108,132800,42758706,1343,1343,1343,1343,0
20240108,132700,42758706,1343,1343,1343,1343,0
20240108,132600,42758706,1343,1343,1343,1343,0
20240108,132500,42758706,1343,1343,1343,1343,0
20240108,132400,42758706,1343,1343,1343,1343,0
20240108,132300,42758706,1343,1343,1343,1343,0
20240108,132200,42758706,1343,1343,1343,1343,1116
20240108,132100,41259918,1343,1343,1343,1343,0
20240108,132000,41259918,1343,1343,1343,1343,0
20240108,131900,41259918,1343,1343,1343,1343,0
20240108,131800,41259918,1343,1343,1343,1343,0
20240108,131700,41259918,1343,1343,1343,1343,0
20240108,131600,41259918,1343,1343,1343,1343,0
20240108,131500,41259918,1343,1343,1343,1343,0
20240108,131400,41259918,1343,1343,1343,1343,0
20240108,131300,41259918,1343,1343,1343,1343,0
20240108,131200,41259918,1343,1343,1343,1343,0
20240108,131100,41259918,1343,1343,1343,1343,0
20240108,131000,41259918,1343,1343,1343,1343,10
20240108,130900,41246488,1344,1344,1344,1344,0
20240108,130800,41246488,1344,1344,1344,1344,55
20240108,130700,41172568,1344,1344,1344,1344,0
20240108,130600,41172568,1344,1344,1344,1344,235
20240108,130500,40856728,1344,1344,1344,1344,0
20240108,130400,40856728,1344,1344,1344,1344,0
20240108,130300,40856728,1344,1344,1344,1344,0
20240108,130200,40856728,1344,1344,1344,1344,0
20240108,130100,40856728,1344,1344,1344,1344,0
20240108,130000,40856728,1344,1344,1344,1344,0
20240108,125900,40856728,1344,1344,1344,1344,0
20240108,125800,40856728,1344,1344,1344,1344,0
20240108,125700,40856728,1344,1344,1344,1344,0
20240108,125600,40856728,1344,1344,1344,1344,3
20240108,125500,40852696,1344,1344,1344,1344,2
20240108,125400,40850008,1343,1342,1343,1342,2615
20240108,125300,37338083,1343,1343,1343,1343,0
20240108,125200,37338083,1343,1343,1343,1343,0
20240108,125100,37338083,1343,1343,1343,1343,0
20240108,125000,37338083,1343,1343,1343,1343,0
20240108,124900,37338083,1343,1343,1343,1343,438
20240108,124800,36749849,1343,1343,1343,1343,0
20240108,124700,36749849,1343,1343,1343,1343,0
20240108,124600,36749849,1343,1343,1343,1343,4
20240108,124500,36744477,1343,1343,1343,1343,388
20240108,124400,36223393,1343,1343,1343,1343,10
20240108,124300,36209963,1343,1343,1343,1343,0
20240108,124200,36209963,1343,1343,1343,1343,1
20240108,124100,36208620,1342,1342,1342,1342,1005
20240108,124000,34859910,1342,1342,1342,1342,0
20240108,123900,34859910,1342,1342,1342,1342,0
20240108,123800,34859910,1342,1342,1342,1342,0
20240108,123700,34859910,1342,1342,1342,1342,0
20240108,123600,34859910,1342,1342,1342,1342,0
20240108,123500,34859910,1342,1342,1342,1342,0
20240108,123400,34859910,1342,1341,1342,1341,1546
20240108,123300,32785528,1341,1341,1341,1341,0
20240108,123200,32785528,1341,1341,1341,1341,0
20240108,123100,32785528,1341,1341,1341,1341,365
20240108,123000,32296063,1340,1340,1340,1340,3268
20240108,122900,27916943,1340,1340,1340,1340,1
20240108,122800,27915603,1340,1340,1340,1340,0
20240108,122700,27915603,1340,1340,1340,1340,0
20240108,122600,27915603,1340,1340,1340,1340,55
20240108,122500,27841903,1340,1340,1340,1340,0
20240108,122400,27841903,1340,1340,1340,1340,12
20240108,122300,27825823,1340,1340,1340,1340,0
20240108,122200,27825823,1340,1340,1340,1340,1000
20240108,122100,26485823,1340,1340,1340,1340,0
20240108,122000,26485823,1340,1340,1340,1340,15
20240108,121900,26465723,1340,1340,1340,1340,3
20240108,121800,26461703,1340,1340,1340,1340,0
20240108,121700,26461703,1340,1340,1340,1340,10
20240108,121600,26448303,1340,1340,1340,1340,0
20240108,121500,26448303,1340,1340,1340,1340,10
20240108,121400,26434903,1340,1340,1340,1340,0
20240108,121300,26434903,1340,1340,1340,1340,0
20240108,121200,26434903,1340,1340,1340,1340,0
20240108,121100,26434903,1340,1340,1340,1340,0
20240108,121000,26434903,1340,1340,1340,1340,0
20240108,120900,26434903,1340,1340,1340,1340,0
20240108,120800,26434903,1340,1340,1340,1340,0
20240108,120700,26434903,1340,1340,1340,1340,0
20240108,120600,26434903,1340,1340,1340,1340,0
20240108,120500,26434903,1340,1340,1340,1340,0
20240108,120400,26434903,1340,1340,1340,1340,0
20240108,120300,26434903,1340,1340,1340,1340,0
20240108,120200,26434903,1340,1340,1340,1340,0
20240108,120100,26434903,1340,1339,1340,1339,1348
20240108,120000,24628623,1340,1340,1340,1340,0
20240108,115900,24628623,1340,1340,1340,1340,0
20240108,115800,24628623,1340,1340,1340,1340,0
20240108,115700,24628623,1340,1340,1340,1340,0
20240108,115600,24628623,1340,1340,1340,1340,0
20240108,115500,24628623,1340,1340,1340,1340,0
20240108,115400,24628623,1340,1340,1340,1340,0
20240108,115300,24628623,1340,1340,1340,1340,0
20240108,115200,24628623,1340,1340,1340,1340,0
20240108,115100,24628623,1340,1340,1340,1340,0
20240108,115000,24628623,1340,1340,1340,1340,0
20240108,114900,24628623,1340,1340,1340,1340,4
20240108,114800,24623263,1339,1339,1339,1339,0
20240108,114700,24623263,1339,1339,1339,1339,0
20240108,114600,24623263,1339,1339,1339,1339,0
20240108,114500,24623263,1339,1339,1339,1339,0
20240108,114400,24623263,1339,1339,1339,1339,0
20240108,114300,24623263,1339,1339,1339,1339,0
20240108,114200,24623263,1339,1339,1339,1339,11
20240108,114100,24608534,1339,1339,1339,1339,0
20240108,114000,24608534,1339,1339,1339,1339,0
20240108,113900,24608534,1339,1339,1339,1339,11
20240108,113800,24593805,1335,1335,1335,1335,0
20240108,113700,24593805,1335,1335,1335,1335,0
20240108,113600,24593805,1335,1335,1335,1335,0
20240108,113500,24593805,1335,1335,1335,1335,0
20240108,113400,24593805,1335,1335,1335,1335,73
20240108,113300,24496350,1335,1335,1335,1335,14
20240108,113200,24477660,1335,1335,1335,1335,0
20240108,113100,24477660,1335,1335,1335,1335,30
20240108,113000,24437610,1340,1340,1340,1340,0
20240108,112900,24437610,1340,1340,1340,1340,0
20240108,112800,24437610,1340,1340,1340,1340,0
20240108,112700,24437610,1340,1340,1340,1340,0
20240108,112600,24437610,1340,1340,1340,1340,0
20240108,112500,24437610,1340,1340,1340,1340,0
20240108,112400,24437610,1340,1340,1340,1340,0
20240108,112300,24437610,1340,1340,1340,1340,0
20240108,112200,24437610,1340,1340,1340,1340,0
20240108,112100,24437610,1340,1340,1340,1340,0
20240108,112000,24437610,1340,1340,1340,1340,0
20240108,111900,24437610,1340,1340,1340,1340,0
20240108,111800,24437610,1340,1340,1340,1340,0
20240108,111700,24437610,1340,1340,1340,1340,0
20240108,111600,24437610,1340,1340,1340,1340,0
20240108,111500,24437610,1340,1340,1340,1340,0
20240108,111400,24437610,1340,1340,1340,1340,0
20240108,111300,24437610,1340,1340,1340,1340,0
20240108,111200,24437610,1340,1340,1340,1340,0
20240108,111100,24437610,1340,1340,1340,1340,0
20240108,111000,24437610,1340,1340,1340,1340,0
20240108,110900,24437610,1340,1340,1340,1340,2
20240108,110800,24434930,1340,1340,1340,1340,0
20240108,110700,24434930,1340,1340,1340,1340,224
20240108,110600,24134770,1340,1340,1340,1340,0
20240108,110500,24134770,1340,1340,1340,1340,0
20240108,110400,24134770,1340,1340,1340,1340,0
20240108,110300,24134770,1340,1340,1340,1340,1
20240108,110200,24133430,1334,1334,1334,1334,0
20240108,110100,24133430,1334,1334,1334,1334,0
20240108,110000,24133430,1334,1334,1334,1334,0
20240108,105900,24133430,1334,1334,1334,1334,1299
20240108,105800,22400564,1334,1334,1334,1334,0
20240108,105700,22400564,1334,1333,1334,1333,1600
20240108,105600,20266171,1333,1333,1333,1333,2
20240108,105500,20263505,1333,1333,1333,1333,1
20240108,105400,20262172,1333,1333,1333,1333,0
20240108,105300,20262172,1333,1333,1333,1333,20
20240108,105200,20235512,1333,1333,1333,1333,114
20240108,105100,20083550,1334,1334,1334,1334,0
20240108,105000,20083550,1334,1334,1334,1334,0
20240108,104900,20083550,1334,1334,1334,1334,0
20240108,104800,20083550,1334,1334,1334,1334,0
20240108,104700,20083550,1334,1334,1334,1334,0
20240108,104600,20083550,1334,1334,1334,1334,0
20240108,104500,20083550,1334,1334,1334,1334,0
20240108,104400,20083550,1334,1334,1334,1334,0
20240108,104300,20083550,1334,1334,1334,1334,0
20240108,104200,20083550,1334,1334,1334,1334,178
20240108,104100,19846098,1334,1334,1334,1334,0
20240108,104000,19846098,1334,1334,1334,1334,0
20240108,103900,19846098,1334,1334,1334,1334,0
20240108,103800,19846098,1334,1334,1334,1334,0
20240108,103700,19846098,1334,1334,1334,1334,75
20240108,103600,19746048,1333,1333,1333,1333,0
20240108,103500,19746048,1333,1333,1333,1333,99
20240108,103400,19614081,1333,1333,1333,1333,0
20240108,103300,19614081,1333,1333,1333,1333,1
20240108,103200,19612748,1330,1330,1330,1330,4
20240108,103100,19607428,1328,1328,1328,1328,0
20240108,103000,19607428,1328,1333,1333,1328,3792
20240108,102900,14565911,1334,1334,1334,1334,0
20240108,102800,14565911,1334,1334,1334,1334,0
20240108,102700,14565911,1334,1334,1334,1334,20
20240108,102600,14539231,1334,1334,1334,1334,0
20240108,102500,14539231,1334,1334,1334,1334,0
20240108,102400,14539231,1334,1334,1334,1334,0
20240108,102300,14539231,1334,1334,1334,1334,0
20240108,102200,14539231,1334,1334,1334,1334,8
20240108,102100,14528559,1334,1334,1334,1334,0
20240108,102000,14528559,1334,1334,1334,1334,20
20240108,101900,14501879,1334,1334,1334,1334,0
20240108,101800,14501879,1334,1334,1334,1334,0
20240108,101700,14501879,1334,1334,1334,1334,1
20240108,101600,14500545,1334,1334,1334,1334,0
20240108,101500,14500545,1334,1334,1334,1334,50
20240108,101400,14433845,1334,1337,1337,1334,86
20240108,101300,14319000,1338,1338,1338,1338,1523
20240108,101200,12281226,1338,1338,1338,1338,0
20240108,101100,12281226,1338,1338,1338,1338,0
20240108,101000,12281226,1338,1339,1339,1338,300
20240108,100900,11879804,1340,1340,1340,1340,20
20240108,100800,11853004,1340,1340,1340,1340,10
20240108,100700,11839604,1340,1340,1340,1340,0
20240108,100600,11839604,1340,1340,1341,1340,1385
20240108,100500,9983703,1342,1342,1342,1342,1000
20240108,100400,8641703,1341,1341,1341,1341,0
20240108,100300,8641703,1341,1341,1341,1341,0
20240108,100200,8641703,1341,1341,1341,1341,0
20240108,100100,8641703,1341,1341,1341,1341,0
20240108,100000,8641703,1341,1341,1341,1341,0
20240108,095900,8641703,1341,1341,1341,1341,48
20240108,095800,8577335,1341,1341,1341,1341,0
20240108,095700,8577335,1341,1341,1341,1341,0
20240108,095600,8577335,1341,1341,1341,1341,0
20240108,095500,8577335,1341,1341,1341,1341,0
20240108,095400,8577335,1341,1341,1341,1341,0
20240108,095300,8577335,1341,1341,1341,1341,18
20240108,095200,8553197,1341,1341,1341,1341,0
20240108,095100,8553197,1341,1341,1341,1341,0
20240108,095000,8553197,1341,1341,1342,1341,120
20240108,094900,8392177,1341,1341,1341,1341,0
20240108,094800,8392177,1341,1341,1341,1341,0
20240108,094700,8392177,1341,1341,1341,1341,0
20240108,094600,8392177,1341,1341,1341,1341,238
20240108,094500,8073019,1340,1340,1340,1340,64
20240108,094400,7987259,1338,1338,1338,1338,250
20240108,094300,7652759,1340,1340,1340,1340,0
20240108,094200,7652759,1340,1340,1340,1340,0
20240108,094100,7652759,1340,1340,1340,1340,0
20240108,094000,7652759,1340,1340,1340,1340,0
20240108,093900,7652759,1340,1340,1340,1340,12
20240108,093800,7636679,1340,1340,1340,1340,50
20240108,093700,7569679,1340,1340,1340,1340,0
20240108,093600,7569679,1340,1340,1340,1340,0
20240108,093500,7569679,1340,1340,1340,1340,2
20240108,093400,7566999,1340,1340,1340,1340,1
20240108,093300,7565659,1338,1338,1338,1338,0
20240108,093200,7565659,1338,1338,1338,1338,0
20240108,093100,7565659,1338,1340,1340,1338,351
20240108,093000,7096019,1338,1338,1338,1338,0
20240108,092900,7096019,1338,1338,1338,1338,0
20240108,092800,7096019,1338,1338,1338,1338,0
20240108,092700,7096019,1338,1338,1338,1338,0
20240108,092600,7096019,1338,1339,1339,1338,13
20240108,092500,7078622,1340,1340,1340,1340,0
20240108,092400,7078622,1340,1340,1340,1340,0
20240108,092300,7078622,1340,1340,1340,1340,0
20240108,092200,7078622,1340,1340,1340,1340,2
20240108,092100,7075942,1340,1340,1340,1340,0
20240108,092000,7075942,1340,1340,1340,1340,1741
20240108,091900,4743002,1341,1341,1341,1341,0
20240108,091800,4743002,1341,1341,1341,1341,75
20240108,091700,4642427,1340,1340,1340,1340,1
20240108,091600,4641087,1340,1340,1340,1340,0
20240108,091500,4641087,1340,1340,1340,1340,27
20240108,091400,4604907,1340,1339,1340,1339,1318
20240108,091300,2839605,1340,1340,1340,1340,0
20240108,091200,2839605,1340,1340,1340,1340,0
20240108,091100,2839605,1340,1340,1340,1340,0
20240108,091000,2839605,1340,1339,1340,1339,126
20240108,090900,2670778,1339,1339,1339,1339,0
20240108,090800,2670778,1339,1339,1339,1339,0
20240108,090700,2670778,1339,1339,1339,1339,18
20240108,090600,2646676,1339,1339,1339,1339,2
20240108,090500,2643998,1326,1326,1326,1326,0
20240108,090400,2643998,1326,1326,1326,1326,0
20240108,090300,2643998,1326,1334,1334,1326,748
20240108,090200,1649918,1340,1340,1340,1340,0
20240108,090100,1649918,1340,1340,1340,1340,1
20240108,090000,1648578,1335,1335,1340,1335,1228