KissMeData/006340/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,184800,220323602,1173,1173,1173,1173,5409
20240109,184700,220323602,1173,1173,1173,1173,0
20240109,184600,220323602,1173,1173,1173,1173,0
20240109,184500,220323602,1173,1173,1173,1173,0
20240109,184400,220323602,1173,1173,1173,1173,0
20240109,184300,220323602,1173,1173,1173,1173,0
20240109,184200,220323602,1173,1173,1173,1173,0
20240109,184100,220323602,1173,1173,1173,1173,0
20240109,184000,220323602,1173,1173,1173,1173,0
20240109,183900,220323602,1173,1173,1173,1173,0
20240109,183800,220323602,1173,1173,1173,1173,0
20240109,183700,220323602,1173,1173,1173,1173,0
20240109,183600,220323602,1173,1173,1173,1173,0
20240109,183500,220323602,1173,1173,1173,1173,0
20240109,183400,220323602,1173,1173,1173,1173,0
20240109,183300,220323602,1173,1173,1173,1173,0
20240109,183200,220323602,1173,1173,1173,1173,0
20240109,183100,220323602,1173,1173,1173,1173,0
20240109,183000,220323602,1173,1173,1173,1173,0
20240109,182900,220323602,1173,1173,1173,1173,0
20240109,182800,220323602,1173,1173,1173,1173,0
20240109,182700,220323602,1173,1173,1173,1173,0
20240109,182600,220323602,1173,1173,1173,1173,0
20240109,182500,220323602,1173,1173,1173,1173,0
20240109,182400,220323602,1173,1173,1173,1173,0
20240109,182300,220323602,1173,1173,1173,1173,0
20240109,182200,220323602,1173,1173,1173,1173,0
20240109,182100,220323602,1173,1173,1173,1173,0
20240109,182000,220323602,1173,1173,1173,1173,0
20240109,181900,220323602,1173,1173,1173,1173,0
20240109,181800,220323602,1173,1173,1173,1173,5409
20240109,181700,220323602,1173,1173,1173,1173,0
20240109,181600,220323602,1173,1173,1173,1173,0
20240109,181500,220323602,1173,1173,1173,1173,0
20240109,181400,220323602,1173,1173,1173,1173,0
20240109,181300,220323602,1173,1173,1173,1173,0
20240109,181200,220323602,1173,1173,1173,1173,0
20240109,181100,220323602,1173,1173,1173,1173,0
20240109,181000,220323602,1173,1173,1173,1173,0
20240109,180900,220323602,1173,1173,1173,1173,0
20240109,180800,220323602,1173,1173,1173,1173,0
20240109,180700,220323602,1173,1173,1173,1173,0
20240109,180600,220323602,1173,1173,1173,1173,0
20240109,180500,220323602,1173,1173,1173,1173,0
20240109,180400,220323602,1173,1173,1173,1173,0
20240109,180300,220323602,1173,1173,1173,1173,0
20240109,180200,220323602,1173,1173,1173,1173,0
20240109,180100,220323602,1173,1173,1173,1173,0
20240109,180000,220323602,1173,1173,1173,1173,0
20240109,175900,220323602,1173,1173,1173,1173,0
20240109,175800,220323602,1173,1173,1173,1173,0
20240109,175700,220323602,1173,1173,1173,1173,0
20240109,175600,220323602,1173,1173,1173,1173,0
20240109,175500,220323602,1173,1173,1173,1173,0
20240109,175400,220323602,1173,1173,1173,1173,0
20240109,175300,220323602,1173,1173,1173,1173,0
20240109,175200,220323602,1173,1173,1173,1173,0
20240109,175100,220323602,1173,1173,1173,1173,0
20240109,175000,220323602,1173,1173,1173,1173,0
20240109,174900,220323602,1173,1173,1173,1173,0
20240109,174800,220323602,1173,1173,1173,1173,5409
20240109,174700,220323602,1173,1173,1173,1173,0
20240109,174600,220323602,1173,1173,1173,1173,0
20240109,174500,220323602,1173,1173,1173,1173,0
20240109,174400,220323602,1173,1173,1173,1173,0
20240109,174300,220323602,1173,1173,1173,1173,0
20240109,174200,220323602,1173,1173,1173,1173,0
20240109,174100,220323602,1173,1173,1173,1173,0
20240109,174000,220323602,1173,1173,1173,1173,0
20240109,173900,220323602,1173,1173,1173,1173,0
20240109,173800,220323602,1173,1173,1173,1173,0
20240109,173700,220323602,1173,1173,1173,1173,0
20240109,173600,220323602,1173,1173,1173,1173,0
20240109,173500,220323602,1173,1173,1173,1173,0
20240109,173400,220323602,1173,1173,1173,1173,0
20240109,173300,220323602,1173,1173,1173,1173,0
20240109,173200,220323602,1173,1173,1173,1173,0
20240109,173100,220323602,1173,1173,1173,1173,0
20240109,173000,220323602,1173,1173,1173,1173,0
20240109,172900,220323602,1173,1173,1173,1173,0
20240109,172800,220323602,1173,1173,1173,1173,0
20240109,172700,220323602,1173,1173,1173,1173,0
20240109,172600,220323602,1173,1173,1173,1173,0
20240109,172500,220323602,1173,1173,1173,1173,0
20240109,172400,220323602,1173,1173,1173,1173,0
20240109,172300,220323602,1173,1173,1173,1173,0
20240109,172200,220323602,1173,1173,1173,1173,0
20240109,172100,220323602,1173,1173,1173,1173,0
20240109,172000,220323602,1173,1173,1173,1173,0
20240109,171900,220323602,1173,1173,1173,1173,0
20240109,171800,220323602,1173,1173,1173,1173,5409
20240109,171700,220323602,1173,1173,1173,1173,0
20240109,171600,220323602,1173,1173,1173,1173,0
20240109,171500,220323602,1173,1173,1173,1173,0
20240109,171400,220323602,1173,1173,1173,1173,0
20240109,171300,220323602,1173,1173,1173,1173,0
20240109,171200,220323602,1173,1173,1173,1173,0
20240109,171100,220323602,1173,1173,1173,1173,0
20240109,171000,220323602,1173,1173,1173,1173,0
20240109,170900,220323602,1173,1173,1173,1173,0
20240109,170800,220323602,1173,1173,1173,1173,0
20240109,170700,220323602,1173,1173,1173,1173,0
20240109,170600,220323602,1173,1173,1173,1173,0
20240109,170500,220323602,1173,1173,1173,1173,0
20240109,170400,220323602,1173,1173,1173,1173,0
20240109,170300,220323602,1173,1173,1173,1173,0
20240109,170200,220323602,1173,1173,1173,1173,0
20240109,170100,220323602,1173,1173,1173,1173,0
20240109,170000,220323602,1173,1173,1173,1173,0
20240109,165900,220323602,1173,1173,1173,1173,0
20240109,165800,220323602,1173,1173,1173,1173,0
20240109,165700,220323602,1173,1173,1173,1173,0
20240109,165600,220323602,1173,1173,1173,1173,0
20240109,165500,220323602,1173,1173,1173,1173,0
20240109,165400,220323602,1173,1173,1173,1173,0
20240109,165300,220323602,1173,1173,1173,1173,0
20240109,165200,220323602,1173,1173,1173,1173,0
20240109,165100,220323602,1173,1173,1173,1173,0
20240109,165000,220323602,1173,1173,1173,1173,0
20240109,164900,220323602,1173,1173,1173,1173,0
20240109,164800,220323602,1173,1173,1173,1173,5409
20240109,164700,220323602,1173,1173,1173,1173,0
20240109,164600,220323602,1173,1173,1173,1173,0
20240109,164500,220323602,1173,1173,1173,1173,0
20240109,164400,220323602,1173,1173,1173,1173,0
20240109,164300,220323602,1173,1173,1173,1173,0
20240109,164200,220323602,1173,1173,1173,1173,0
20240109,164100,220323602,1173,1173,1173,1173,0
20240109,164000,220323602,1173,1173,1173,1173,0
20240109,163900,220323602,1173,1173,1173,1173,0
20240109,163800,220323602,1173,1173,1173,1173,0
20240109,163700,220323602,1173,1173,1173,1173,0
20240109,163600,220323602,1173,1173,1173,1173,0
20240109,163500,220323602,1173,1173,1173,1173,0
20240109,163400,220323602,1173,1173,1173,1173,0
20240109,163300,220323602,1173,1173,1173,1173,0
20240109,163200,220323602,1173,1173,1173,1173,0
20240109,163100,220323602,1173,1173,1173,1173,0
20240109,163000,220323602,1173,1173,1173,1173,0
20240109,162900,220323602,1173,1173,1173,1173,0
20240109,162800,220323602,1173,1173,1173,1173,0
20240109,162700,220323602,1173,1173,1173,1173,0
20240109,162600,220323602,1173,1173,1173,1173,0
20240109,162500,220323602,1173,1173,1173,1173,0
20240109,162400,220323602,1173,1173,1173,1173,0
20240109,162300,220323602,1173,1173,1173,1173,0
20240109,162200,220323602,1173,1173,1173,1173,0
20240109,162100,220323602,1173,1173,1173,1173,0
20240109,162000,220323602,1173,1173,1173,1173,0
20240109,161900,220323602,1173,1173,1173,1173,0
20240109,161800,220323602,1173,1173,1173,1173,5409
20240109,161700,220323602,1173,1173,1173,1173,0
20240109,161600,220323602,1173,1173,1173,1173,0
20240109,161500,220323602,1173,1173,1173,1173,0
20240109,161400,220323602,1173,1173,1173,1173,0
20240109,161300,220323602,1173,1173,1173,1173,0
20240109,161200,220323602,1173,1173,1173,1173,0
20240109,161100,220323602,1173,1173,1173,1173,0
20240109,161000,220323602,1173,1173,1173,1173,0
20240109,160900,220323602,1173,1173,1173,1173,0
20240109,160800,220323602,1173,1173,1173,1173,0
20240109,160700,220323602,1173,1173,1173,1173,0
20240109,160600,220323602,1173,1173,1173,1173,0
20240109,160500,220323602,1173,1173,1173,1173,0
20240109,160400,220323602,1173,1173,1173,1173,0
20240109,160300,220323602,1173,1173,1173,1173,0
20240109,160200,220323602,1173,1173,1173,1173,0
20240109,160100,220323602,1173,1173,1173,1173,0
20240109,160000,220323602,1173,1173,1173,1173,0
20240109,155900,220323602,1173,1173,1173,1173,0
20240109,155800,220323602,1173,1173,1173,1173,0
20240109,155700,220323602,1173,1173,1173,1173,0
20240109,155600,220323602,1173,1173,1173,1173,0
20240109,155500,220323602,1173,1173,1173,1173,0
20240109,155400,220323602,1173,1173,1173,1173,0
20240109,155300,220323602,1173,1173,1173,1173,0
20240109,155200,220323602,1173,1173,1173,1173,0
20240109,155100,220323602,1173,1173,1173,1173,0
20240109,155000,220323602,1173,1173,1173,1173,0
20240109,154900,220323602,1173,1173,1173,1173,0
20240109,154800,220323602,1173,1173,1173,1173,5409
20240109,154700,220323602,1173,1173,1173,1173,0
20240109,154600,220323602,1173,1173,1173,1173,0
20240109,154500,220323602,1173,1173,1173,1173,0
20240109,154400,220323602,1173,1173,1173,1173,0
20240109,154300,220323602,1173,1173,1173,1173,0
20240109,154200,220323602,1173,1173,1173,1173,0
20240109,154100,220323602,1173,1173,1173,1173,0
20240109,154000,220323602,1173,1173,1173,1173,0
20240109,153900,220323602,1173,1173,1173,1173,0
20240109,153800,220323602,1173,1173,1173,1173,0
20240109,153700,220323602,1173,1173,1173,1173,0
20240109,153600,220323602,1173,1173,1173,1173,0
20240109,153500,220323602,1173,1173,1173,1173,0
20240109,153400,220323602,1173,1173,1173,1173,0
20240109,153300,220323602,1173,1173,1173,1173,0
20240109,153200,220323602,1173,1173,1173,1173,0
20240109,153100,220323602,1173,1173,1173,1173,0
20240109,153000,220323602,1173,1173,1173,1173,5409
20240109,152900,213978845,1172,1172,1172,1172,0
20240109,152800,213978845,1172,1172,1172,1172,0
20240109,152700,213978845,1172,1172,1172,1172,0
20240109,152600,213978845,1172,1172,1172,1172,0
20240109,152500,213978845,1172,1172,1172,1172,0
20240109,152400,213978845,1172,1172,1172,1172,0
20240109,152300,213978845,1172,1172,1172,1172,0
20240109,152200,213978845,1172,1172,1172,1172,0
20240109,152100,213978845,1172,1172,1172,1172,0
20240109,152000,213978845,1172,1172,1172,1172,0
20240109,151900,213978845,1172,1173,1173,1172,517
20240109,151800,213372831,1173,1173,1173,1173,11
20240109,151700,213359928,1173,1172,1173,1172,111
20240109,151600,213229825,1172,1169,1172,1169,24211
20240109,151500,184890890,1169,1169,1169,1169,0
20240109,151400,184890890,1169,1169,1169,1169,61
20240109,151300,184819581,1169,1169,1169,1169,78
20240109,151200,184728399,1169,1169,1169,1169,61
20240109,151100,184657090,1169,1169,1169,1169,63
20240109,151000,184583443,1169,1169,1169,1169,19
20240109,150900,184561232,1169,1169,1169,1169,17
20240109,150800,184541359,1169,1169,1169,1169,0
20240109,150700,184541359,1169,1169,1169,1169,27
20240109,150600,184509796,1169,1169,1169,1169,0
20240109,150500,184509796,1169,1169,1169,1169,17
20240109,150400,184489923,1169,1169,1169,1169,17
20240109,150300,184470050,1169,1169,1169,1169,20
20240109,150200,184446670,1169,1169,1169,1169,0
20240109,150100,184446670,1169,1169,1169,1169,0
20240109,150000,184446670,1169,1169,1169,1169,0
20240109,145900,184446670,1169,1167,1169,1167,3
20240109,145800,184443167,1167,1167,1167,1167,0
20240109,145700,184443167,1167,1168,1168,1167,371
20240109,145600,184009955,1169,1169,1169,1169,0
20240109,145500,184009955,1169,1169,1169,1169,0
20240109,145400,184009955,1169,1169,1169,1169,0
20240109,145300,184009955,1169,1169,1169,1169,0
20240109,145200,184009955,1169,1169,1169,1169,0
20240109,145100,184009955,1169,1169,1169,1169,0
20240109,145000,184009955,1169,1169,1169,1169,1
20240109,144900,184008786,1166,1166,1166,1166,0
20240109,144800,184008786,1166,1168,1168,1166,2100
20240109,144700,181559015,1168,1168,1168,1168,75
20240109,144600,181471415,1168,1168,1168,1168,9
20240109,144500,181460903,1169,1169,1169,1169,0
20240109,144400,181460903,1169,1169,1169,1169,0
20240109,144300,181460903,1169,1169,1169,1169,0
20240109,144200,181460903,1169,1169,1169,1169,0
20240109,144100,181460903,1169,1169,1169,1169,0
20240109,144000,181460903,1169,1169,1169,1169,0
20240109,143900,181460903,1169,1169,1169,1169,0
20240109,143800,181460903,1169,1169,1169,1169,6
20240109,143700,181453889,1169,1170,1170,1169,1758
20240109,143600,179398689,1170,1170,1170,1170,0
20240109,143500,179398689,1170,1170,1170,1170,0
20240109,143400,179398689,1170,1170,1170,1170,0
20240109,143300,179398689,1170,1170,1170,1170,100
20240109,143200,179281689,1170,1170,1170,1170,330
20240109,143100,178895589,1170,1170,1170,1170,20
20240109,143000,178872189,1171,1171,1171,1171,0
20240109,142900,178872189,1171,1171,1171,1171,0
20240109,142800,178872189,1171,1171,1171,1171,0
20240109,142700,178872189,1171,1171,1171,1171,0
20240109,142600,178872189,1171,1171,1171,1171,0
20240109,142500,178872189,1171,1171,1171,1171,0
20240109,142400,178872189,1171,1171,1171,1171,0
20240109,142300,178872189,1171,1171,1171,1171,0
20240109,142200,178872189,1171,1171,1171,1171,0
20240109,142100,178872189,1171,1171,1171,1171,0
20240109,142000,178872189,1171,1168,1171,1168,787
20240109,141900,177952970,1169,1169,1169,1169,673
20240109,141800,177166233,1169,1169,1169,1169,0
20240109,141700,177166233,1169,1169,1169,1169,0
20240109,141600,177166233,1169,1169,1169,1169,0
20240109,141500,177166233,1169,1169,1169,1169,250
20240109,141400,176873983,1170,1170,1170,1170,0
20240109,141300,176873983,1170,1170,1170,1170,0
20240109,141200,176873983,1170,1170,1170,1170,0
20240109,141100,176873983,1170,1170,1170,1170,550
20240109,141000,176230483,1171,1171,1171,1171,0
20240109,140900,176230483,1171,1171,1171,1171,2
20240109,140800,176228141,1171,1171,1171,1171,0
20240109,140700,176228141,1171,1171,1171,1171,0
20240109,140600,176228141,1171,1171,1171,1171,20
20240109,140500,176204721,1171,1171,1171,1171,49
20240109,140400,176147342,1171,1170,1171,1170,161
20240109,140300,175958971,1170,1170,1170,1170,0
20240109,140200,175958971,1170,1170,1170,1170,500
20240109,140100,175373971,1169,1170,1170,1169,300
20240109,140000,175023270,1167,1167,1167,1167,0
20240109,135900,175023270,1167,1171,1171,1167,3000
20240109,135800,171516080,1169,1169,1169,1169,0
20240109,135700,171516080,1169,1169,1169,1169,0
20240109,135600,171516080,1169,1170,1170,1169,1318
20240109,135500,169974352,1172,1172,1172,1172,5242
20240109,135400,163830728,1172,1170,1172,1170,4701
20240109,135300,158330556,1170,1170,1170,1170,500
20240109,135200,157745556,1170,1171,1171,1170,1925
20240109,135100,155492381,1171,1171,1171,1171,1
20240109,135000,155491210,1173,1173,1173,1173,0
20240109,134900,155491210,1173,1173,1173,1173,313
20240109,134800,155124061,1172,1172,1172,1172,100
20240109,134700,155006861,1172,1172,1172,1172,0
20240109,134600,155006861,1172,1172,1172,1172,0
20240109,134500,155006861,1172,1172,1172,1172,1706
20240109,134400,153007429,1172,1172,1172,1172,0
20240109,134300,153007429,1172,1172,1172,1172,0
20240109,134200,153007429,1172,1172,1172,1172,127
20240109,134100,152858585,1173,1171,1173,1171,2038
20240109,134000,150471899,1170,1171,1171,1170,449
20240109,133900,149946420,1172,1172,1172,1172,0
20240109,133800,149946420,1172,1172,1172,1172,0
20240109,133700,149946420,1172,1172,1172,1172,414
20240109,133600,149461212,1172,1172,1172,1172,501
20240109,133500,148874040,1173,1173,1173,1173,1
20240109,133400,148872867,1172,1172,1172,1172,0
20240109,133300,148872867,1172,1172,1172,1172,2820
20240109,133200,145567827,1171,1171,1171,1171,9113
20240109,133100,134896504,1171,1171,1171,1171,0
20240109,133000,134896504,1171,1171,1171,1171,0
20240109,132900,134896504,1171,1171,1171,1171,1000
20240109,132800,133725504,1170,1170,1170,1170,0
20240109,132700,133725504,1170,1170,1170,1170,200
20240109,132600,133491504,1171,1171,1171,1171,2
20240109,132500,133489162,1170,1170,1170,1170,0
20240109,132400,133489162,1170,1170,1170,1170,50
20240109,132300,133430662,1170,1170,1170,1170,0
20240109,132200,133430662,1170,1170,1170,1170,80
20240109,132100,133337062,1171,1171,1171,1171,505
20240109,132000,132745707,1170,1170,1170,1170,0
20240109,131900,132745707,1170,1170,1170,1170,500
20240109,131800,132160707,1171,1171,1171,1171,53
20240109,131700,132098644,1171,1171,1171,1171,1
20240109,131600,132097473,1170,1171,1171,1170,502
20240109,131500,131509632,1170,1170,1170,1170,0
20240109,131400,131509632,1170,1170,1170,1170,0
20240109,131300,131509632,1170,1170,1170,1170,0
20240109,131200,131509632,1170,1170,1170,1170,762
20240109,131100,130618092,1170,1170,1170,1170,238
20240109,131000,130339632,1170,1170,1170,1170,0
20240109,130900,130339632,1170,1170,1170,1170,300
20240109,130800,129988632,1170,1170,1170,1170,0
20240109,130700,129988632,1170,1170,1170,1170,0
20240109,130600,129988632,1170,1170,1170,1170,250
20240109,130500,129696132,1171,1171,1171,1171,0
20240109,130400,129696132,1171,1171,1171,1171,9
20240109,130300,129685593,1171,1171,1171,1171,1
20240109,130200,129684422,1169,1169,1169,1169,0
20240109,130100,129684422,1169,1169,1169,1169,20
20240109,130000,129661042,1170,1170,1170,1170,0
20240109,125900,129661042,1170,1170,1170,1170,0
20240109,125800,129661042,1170,1170,1170,1170,990
20240109,125700,128502742,1169,1169,1169,1169,4
20240109,125600,128498066,1170,1170,1170,1170,0
20240109,125500,128498066,1170,1170,1170,1170,0
20240109,125400,128498066,1170,1170,1170,1170,0
20240109,125300,128498066,1170,1170,1170,1170,0
20240109,125200,128498066,1170,1170,1170,1170,0
20240109,125100,128498066,1170,1170,1170,1170,0
20240109,125000,128498066,1170,1170,1170,1170,10
20240109,124900,128486366,1170,1170,1170,1170,0
20240109,124800,128486366,1170,1170,1170,1170,0
20240109,124700,128486366,1170,1170,1170,1170,1000
20240109,124600,127316366,1171,1171,1171,1171,67
20240109,124500,127237909,1171,1169,1171,1169,2407
20240109,124400,124422526,1167,1167,1167,1167,0
20240109,124300,124422526,1167,1167,1167,1167,0
20240109,124200,124422526,1167,1167,1167,1167,0
20240109,124100,124422526,1167,1167,1167,1167,0
20240109,124000,124422526,1167,1169,1169,1167,3515
20240109,123900,120318847,1170,1170,1170,1170,25
20240109,123800,120289597,1170,1170,1170,1170,874
20240109,123700,119267017,1170,1170,1170,1170,0
20240109,123600,119267017,1170,1170,1170,1170,0
20240109,123500,119267017,1170,1170,1170,1170,50
20240109,123400,119208517,1170,1170,1170,1170,0
20240109,123300,119208517,1170,1170,1170,1170,0
20240109,123200,119208517,1170,1170,1170,1170,2
20240109,123100,119206177,1170,1170,1170,1170,0
20240109,123000,119206177,1170,1170,1170,1170,0
20240109,122900,119206177,1170,1170,1170,1170,0
20240109,122800,119206177,1170,1170,1170,1170,0
20240109,122700,119206177,1170,1170,1170,1170,0
20240109,122600,119206177,1170,1170,1170,1170,0
20240109,122500,119206177,1170,1170,1170,1170,0
20240109,122400,119206177,1170,1170,1170,1170,5211
20240109,122300,113109307,1169,1169,1169,1169,0
20240109,122200,113109307,1169,1169,1169,1169,0
20240109,122100,113109307,1169,1169,1169,1169,0
20240109,122000,113109307,1169,1169,1169,1169,2
20240109,121900,113106969,1169,1169,1169,1169,214
20240109,121800,112856803,1169,1169,1169,1169,0
20240109,121700,112856803,1169,1169,1169,1169,10
20240109,121600,112845113,1168,1170,1170,1168,275
20240109,121500,112523403,1168,1168,1168,1168,0
20240109,121400,112523403,1168,1168,1168,1168,0
20240109,121300,112523403,1168,1168,1168,1168,0
20240109,121200,112523403,1168,1168,1168,1168,0
20240109,121100,112523403,1168,1168,1168,1168,0
20240109,121000,112523403,1168,1168,1168,1168,0
20240109,120900,112523403,1168,1168,1168,1168,0
20240109,120800,112523403,1168,1168,1168,1168,0
20240109,120700,112523403,1168,1168,1168,1168,1000
20240109,120600,111355403,1169,1169,1169,1169,0
20240109,120500,111355403,1169,1169,1169,1169,2413
20240109,120400,108534606,1169,1169,1169,1169,1864
20240109,120300,106355590,1169,1169,1169,1169,0
20240109,120200,106355590,1169,1169,1169,1169,0
20240109,120100,106355590,1169,1169,1169,1169,0
20240109,120000,106355590,1169,1169,1169,1169,0
20240109,115900,106355590,1169,1169,1169,1169,0
20240109,115800,106355590,1169,1169,1169,1169,300
20240109,115700,106004890,1169,1169,1169,1169,1230
20240109,115600,104567020,1169,1169,1169,1169,0
20240109,115500,104567020,1169,1169,1169,1169,0
20240109,115400,104567020,1169,1169,1169,1169,0
20240109,115300,104567020,1169,1169,1169,1169,286
20240109,115200,104232686,1170,1170,1170,1170,500
20240109,115100,103647686,1170,1170,1170,1170,0
20240109,115000,103647686,1170,1170,1170,1170,0
20240109,114900,103647686,1170,1170,1170,1170,0
20240109,114800,103647686,1170,1170,1170,1170,0
20240109,114700,103647686,1170,1170,1170,1170,1
20240109,114600,103646516,1170,1169,1170,1169,800
20240109,114500,102711216,1169,1169,1169,1169,656
20240109,114400,101944352,1169,1169,1169,1169,164
20240109,114300,101752636,1169,1169,1169,1169,0
20240109,114200,101752636,1169,1169,1169,1169,0
20240109,114100,101752636,1169,1169,1169,1169,0
20240109,114000,101752636,1169,1169,1169,1169,330
20240109,113900,101366866,1169,1169,1169,1169,670
20240109,113800,100583636,1169,1169,1169,1169,0
20240109,113700,100583636,1169,1169,1169,1169,33
20240109,113600,100545059,1169,1169,1169,1169,0
20240109,113500,100545059,1169,1169,1169,1169,33
20240109,113400,100506482,1168,1168,1168,1168,0
20240109,113300,100506482,1168,1168,1168,1168,0
20240109,113200,100506482,1168,1169,1169,1168,31
20240109,113100,100470273,1169,1169,1169,1169,4
20240109,113000,100465597,1168,1168,1168,1168,0
20240109,112900,100465597,1168,1168,1168,1168,0
20240109,112800,100465597,1168,1168,1168,1168,0
20240109,112700,100465597,1168,1168,1168,1168,40
20240109,112600,100418877,1168,1168,1168,1168,1200
20240109,112500,99017277,1167,1167,1167,1167,3774
20240109,112400,94613019,1167,1167,1167,1167,0
20240109,112300,94613019,1167,1167,1167,1167,0
20240109,112200,94613019,1167,1167,1167,1167,0
20240109,112100,94613019,1167,1167,1167,1167,1125
20240109,112000,93300144,1166,1166,1166,1166,0
20240109,111900,93300144,1166,1166,1166,1166,0
20240109,111800,93300144,1166,1166,1166,1166,177
20240109,111700,93093762,1166,1166,1166,1166,200
20240109,111600,92860562,1166,1166,1166,1166,0
20240109,111500,92860562,1166,1166,1166,1166,0
20240109,111400,92860562,1166,1166,1166,1166,0
20240109,111300,92860562,1166,1166,1166,1166,270
20240109,111200,92545742,1168,1168,1168,1168,0
20240109,111100,92545742,1168,1168,1168,1168,0
20240109,111000,92545742,1168,1168,1168,1168,0
20240109,110900,92545742,1168,1168,1168,1168,10
20240109,110800,92534062,1169,1169,1169,1169,0
20240109,110700,92534062,1169,1169,1169,1169,1
20240109,110600,92532893,1164,1164,1164,1164,0
20240109,110500,92532893,1164,1169,1169,1164,4506
20240109,110400,87275476,1169,1169,1169,1169,431
20240109,110300,86771637,1169,1170,1170,1169,1010
20240109,110200,85590937,1170,1170,1170,1170,0
20240109,110100,85590937,1170,1170,1170,1170,0
20240109,110000,85590937,1170,1170,1170,1170,0
20240109,105900,85590937,1170,1170,1170,1170,20
20240109,105800,85567537,1167,1170,1170,1167,2
20240109,105700,85565200,1167,1167,1167,1167,20
20240109,105600,85541860,1167,1167,1167,1167,0
20240109,105500,85541860,1167,1167,1167,1167,0
20240109,105400,85541860,1167,1168,1169,1167,71
20240109,105300,85458929,1167,1165,1168,1165,1127
20240109,105200,84142597,1167,1167,1167,1167,0
20240109,105100,84142597,1167,1168,1168,1167,4
20240109,105000,84137926,1168,1167,1168,1165,2001
20240109,104900,81803676,1168,1168,1168,1168,0
20240109,104800,81803676,1168,1168,1168,1168,300
20240109,104700,81453276,1168,1168,1168,1168,0
20240109,104600,81453276,1168,1168,1168,1168,0
20240109,104500,81453276,1168,1168,1168,1168,0
20240109,104400,81453276,1168,1168,1168,1168,1125
20240109,104300,80139276,1168,1168,1168,1168,0
20240109,104200,80139276,1168,1167,1168,1167,3000
20240109,104100,76636557,1167,1167,1167,1167,0
20240109,104000,76636557,1167,1167,1167,1167,2
20240109,103900,76634223,1165,1167,1167,1165,3793
20240109,103800,72213002,1167,1167,1167,1167,0
20240109,103700,72213002,1167,1167,1167,1167,10
20240109,103600,72201332,1167,1167,1167,1167,0
20240109,103500,72201332,1167,1167,1167,1167,0
20240109,103400,72201332,1167,1167,1167,1167,0
20240109,103300,72201332,1167,1166,1167,1166,1899
20240109,103200,69985399,1166,1168,1168,1166,1106
20240109,103100,68694564,1169,1170,1170,1169,833
20240109,103000,67720786,1170,1170,1170,1170,0
20240109,102900,67720786,1170,1170,1170,1170,66
20240109,102800,67643566,1170,1170,1170,1170,0
20240109,102700,67643566,1170,1170,1170,1170,0
20240109,102600,67643566,1170,1170,1170,1170,57
20240109,102500,67576876,1170,1170,1170,1170,10
20240109,102400,67565176,1170,1170,1170,1170,0
20240109,102300,67565176,1170,1170,1170,1170,88
20240109,102200,67462216,1171,1169,1171,1169,57
20240109,102100,67395471,1171,1169,1171,1169,77
20240109,102000,67305436,1171,1171,1171,1171,0
20240109,101900,67305436,1171,1171,1171,1171,0
20240109,101800,67305436,1171,1171,1171,1171,10
20240109,101700,67293726,1171,1171,1171,1171,56
20240109,101600,67228150,1171,1171,1171,1171,0
20240109,101500,67228150,1171,1171,1171,1171,0
20240109,101400,67228150,1171,1171,1171,1171,800
20240109,101300,66291350,1171,1171,1171,1171,0
20240109,101200,66291350,1171,1171,1171,1171,1
20240109,101100,66290179,1169,1169,1169,1169,101
20240109,101000,66172110,1171,1171,1171,1171,57
20240109,100900,66105363,1171,1171,1171,1171,10
20240109,100800,66093653,1171,1171,1171,1171,0
20240109,100700,66093653,1171,1171,1171,1171,67
20240109,100600,66015196,1169,1169,1169,1169,1
20240109,100500,66014027,1171,1171,1171,1171,77
20240109,100400,65923860,1171,1171,1171,1171,10
20240109,100300,65912150,1171,1171,1171,1171,0
20240109,100200,65912150,1171,1171,1171,1171,86
20240109,100100,65811444,1171,1171,1171,1171,10
20240109,100000,65799734,1170,1170,1170,1170,0
20240109,095900,65799734,1170,1170,1170,1170,510
20240109,095800,65203034,1170,1169,1170,1169,14010
20240109,095700,48813533,1170,1170,1170,1170,0
20240109,095600,48813533,1170,1170,1170,1170,0
20240109,095500,48813533,1170,1170,1170,1170,0
20240109,095400,48813533,1170,1170,1170,1170,0
20240109,095300,48813533,1170,1170,1170,1170,0
20240109,095200,48813533,1170,1170,1170,1170,6
20240109,095100,48806513,1170,1167,1170,1167,300
20240109,095000,48456410,1168,1168,1168,1168,100
20240109,094900,48339610,1169,1169,1169,1169,3
20240109,094800,48336103,1170,1170,1170,1170,0
20240109,094700,48336103,1170,1170,1170,1170,0
20240109,094600,48336103,1170,1170,1170,1170,0
20240109,094500,48336103,1170,1170,1170,1170,0
20240109,094400,48336103,1170,1170,1170,1170,0
20240109,094300,48336103,1170,1170,1170,1170,0
20240109,094200,48336103,1170,1170,1170,1170,0
20240109,094100,48336103,1170,1170,1170,1170,0
20240109,094000,48336103,1170,1170,1170,1170,0
20240109,093900,48336103,1170,1170,1170,1170,0
20240109,093800,48336103,1170,1170,1170,1170,0
20240109,093700,48336103,1170,1170,1170,1170,0
20240109,093600,48336103,1170,1170,1170,1170,0
20240109,093500,48336103,1170,1170,1170,1170,68
20240109,093400,48256543,1171,1171,1171,1171,0
20240109,093300,48256543,1171,1171,1171,1171,0
20240109,093200,48256543,1171,1170,1171,1170,222
20240109,093100,47996676,1170,1170,1170,1170,5
20240109,093000,47990826,1171,1166,1171,1165,6570
20240109,092900,40335788,1166,1166,1166,1166,0
20240109,092800,40335788,1166,1166,1166,1166,2025
20240109,092700,37974638,1166,1166,1166,1166,0
20240109,092600,37974638,1166,1166,1166,1166,3405
20240109,092500,34004408,1166,1166,1166,1166,10
20240109,092400,33992748,1166,1166,1166,1166,879
20240109,092300,32967834,1165,1166,1166,1165,200
20240109,092200,32734802,1171,1171,1171,1171,1587
20240109,092100,30876425,1171,1171,1171,1171,1
20240109,092000,30875254,1171,1168,1171,1165,8914
20240109,091900,20484939,1170,1170,1170,1170,60
20240109,091800,20414739,1171,1171,1171,1171,0
20240109,091700,20414739,1171,1171,1171,1171,10
20240109,091600,20403029,1171,1166,1171,1166,570
20240109,091500,19738359,1166,1167,1167,1166,4001
20240109,091400,15072597,1167,1167,1167,1167,1
20240109,091300,15071430,1171,1171,1171,1171,0
20240109,091200,15071430,1171,1171,1171,1171,0
20240109,091100,15071430,1171,1166,1171,1166,2
20240109,091000,15069093,1166,1166,1166,1166,5333
20240109,090900,8850815,1166,1170,1170,1166,1003
20240109,090800,7680005,1171,1171,1171,1171,171
20240109,090700,7479764,1174,1174,1174,1174,0
20240109,090600,7479764,1174,1171,1174,1171,2
20240109,090500,7477419,1170,1170,1170,1170,0
20240109,090400,7477419,1170,1170,1170,1170,0
20240109,090300,7477419,1170,1170,1170,1170,0
20240109,090200,7477419,1170,1172,1172,1170,4714
20240109,090100,1958421,1172,1172,1172,1172,10
20240109,090000,1946701,1174,1172,1174,1172,1661