KissMeData/067010/min/candle-20240115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240115,194600,56400350,3630,3630,3630,3630,1227
20240115,194500,56400350,3630,3630,3630,3630,0
20240115,194400,56400350,3630,3630,3630,3630,0
20240115,194300,56400350,3630,3630,3630,3630,0
20240115,194200,56400350,3630,3630,3630,3630,0
20240115,194100,56400350,3630,3630,3630,3630,0
20240115,194000,56400350,3630,3630,3630,3630,0
20240115,193900,56400350,3630,3630,3630,3630,0
20240115,193800,56400350,3630,3630,3630,3630,0
20240115,193700,56400350,3630,3630,3630,3630,0
20240115,193600,56400350,3630,3630,3630,3630,0
20240115,193500,56400350,3630,3630,3630,3630,0
20240115,193400,56400350,3630,3630,3630,3630,0
20240115,193300,56400350,3630,3630,3630,3630,0
20240115,193200,56400350,3630,3630,3630,3630,0
20240115,193100,56400350,3630,3630,3630,3630,0
20240115,193000,56400350,3630,3630,3630,3630,0
20240115,192900,56400350,3630,3630,3630,3630,0
20240115,192800,56400350,3630,3630,3630,3630,0
20240115,192700,56400350,3630,3630,3630,3630,0
20240115,192600,56400350,3630,3630,3630,3630,0
20240115,192500,56400350,3630,3630,3630,3630,0
20240115,192400,56400350,3630,3630,3630,3630,0
20240115,192300,56400350,3630,3630,3630,3630,0
20240115,192200,56400350,3630,3630,3630,3630,0
20240115,192100,56400350,3630,3630,3630,3630,0
20240115,192000,56400350,3630,3630,3630,3630,0
20240115,191900,56400350,3630,3630,3630,3630,0
20240115,191800,56400350,3630,3630,3630,3630,0
20240115,191700,56400350,3630,3630,3630,3630,0
20240115,191600,56400350,3630,3630,3630,3630,1227
20240115,191500,56400350,3630,3630,3630,3630,0
20240115,191400,56400350,3630,3630,3630,3630,0
20240115,191300,56400350,3630,3630,3630,3630,0
20240115,191200,56400350,3630,3630,3630,3630,0
20240115,191100,56400350,3630,3630,3630,3630,0
20240115,191000,56400350,3630,3630,3630,3630,0
20240115,190900,56400350,3630,3630,3630,3630,0
20240115,190800,56400350,3630,3630,3630,3630,0
20240115,190700,56400350,3630,3630,3630,3630,0
20240115,190600,56400350,3630,3630,3630,3630,0
20240115,190500,56400350,3630,3630,3630,3630,0
20240115,190400,56400350,3630,3630,3630,3630,0
20240115,190300,56400350,3630,3630,3630,3630,0
20240115,190200,56400350,3630,3630,3630,3630,0
20240115,190100,56400350,3630,3630,3630,3630,0
20240115,190000,56400350,3630,3630,3630,3630,0
20240115,185900,56400350,3630,3630,3630,3630,0
20240115,185800,56400350,3630,3630,3630,3630,0
20240115,185700,56400350,3630,3630,3630,3630,0
20240115,185600,56400350,3630,3630,3630,3630,0
20240115,185500,56400350,3630,3630,3630,3630,0
20240115,185400,56400350,3630,3630,3630,3630,0
20240115,185300,56400350,3630,3630,3630,3630,0
20240115,185200,56400350,3630,3630,3630,3630,0
20240115,185100,56400350,3630,3630,3630,3630,0
20240115,185000,56400350,3630,3630,3630,3630,0
20240115,184900,56400350,3630,3630,3630,3630,0
20240115,184800,56400350,3630,3630,3630,3630,0
20240115,184700,56400350,3630,3630,3630,3630,0
20240115,184600,56400350,3630,3630,3630,3630,1227
20240115,184500,56400350,3630,3630,3630,3630,0
20240115,184400,56400350,3630,3630,3630,3630,0
20240115,184300,56400350,3630,3630,3630,3630,0
20240115,184200,56400350,3630,3630,3630,3630,0
20240115,184100,56400350,3630,3630,3630,3630,0
20240115,184000,56400350,3630,3630,3630,3630,0
20240115,183900,56400350,3630,3630,3630,3630,0
20240115,183800,56400350,3630,3630,3630,3630,0
20240115,183700,56400350,3630,3630,3630,3630,0
20240115,183600,56400350,3630,3630,3630,3630,0
20240115,183500,56400350,3630,3630,3630,3630,0
20240115,183400,56400350,3630,3630,3630,3630,0
20240115,183300,56400350,3630,3630,3630,3630,0
20240115,183200,56400350,3630,3630,3630,3630,0
20240115,183100,56400350,3630,3630,3630,3630,0
20240115,183000,56400350,3630,3630,3630,3630,0
20240115,182900,56400350,3630,3630,3630,3630,0
20240115,182800,56400350,3630,3630,3630,3630,0
20240115,182700,56400350,3630,3630,3630,3630,0
20240115,182600,56400350,3630,3630,3630,3630,0
20240115,182500,56400350,3630,3630,3630,3630,0
20240115,182400,56400350,3630,3630,3630,3630,0
20240115,182300,56400350,3630,3630,3630,3630,0
20240115,182200,56400350,3630,3630,3630,3630,0
20240115,182100,56400350,3630,3630,3630,3630,0
20240115,182000,56400350,3630,3630,3630,3630,0
20240115,181900,56400350,3630,3630,3630,3630,0
20240115,181800,56400350,3630,3630,3630,3630,0
20240115,181700,56400350,3630,3630,3630,3630,0
20240115,181600,56400350,3630,3630,3630,3630,1227
20240115,181500,56400350,3630,3630,3630,3630,0
20240115,181400,56400350,3630,3630,3630,3630,0
20240115,181300,56400350,3630,3630,3630,3630,0
20240115,181200,56400350,3630,3630,3630,3630,0
20240115,181100,56400350,3630,3630,3630,3630,0
20240115,181000,56400350,3630,3630,3630,3630,0
20240115,180900,56400350,3630,3630,3630,3630,0
20240115,180800,56400350,3630,3630,3630,3630,0
20240115,180700,56400350,3630,3630,3630,3630,0
20240115,180600,56400350,3630,3630,3630,3630,0
20240115,180500,56400350,3630,3630,3630,3630,0
20240115,180400,56400350,3630,3630,3630,3630,0
20240115,180300,56400350,3630,3630,3630,3630,0
20240115,180200,56400350,3630,3630,3630,3630,0
20240115,180100,56400350,3630,3630,3630,3630,0
20240115,180000,56400350,3630,3630,3630,3630,0
20240115,175900,56400350,3630,3630,3630,3630,0
20240115,175800,56400350,3630,3630,3630,3630,0
20240115,175700,56400350,3630,3630,3630,3630,0
20240115,175600,56400350,3630,3630,3630,3630,0
20240115,175500,56400350,3630,3630,3630,3630,0
20240115,175400,56400350,3630,3630,3630,3630,0
20240115,175300,56400350,3630,3630,3630,3630,0
20240115,175200,56400350,3630,3630,3630,3630,0
20240115,175100,56400350,3630,3630,3630,3630,0
20240115,175000,56400350,3630,3630,3630,3630,0
20240115,174900,56400350,3630,3630,3630,3630,0
20240115,174800,56400350,3630,3630,3630,3630,0
20240115,174700,56400350,3630,3630,3630,3630,0
20240115,174600,56400350,3630,3630,3630,3630,1227
20240115,174500,56400350,3630,3630,3630,3630,0
20240115,174400,56400350,3630,3630,3630,3630,0
20240115,174300,56400350,3630,3630,3630,3630,0
20240115,174200,56400350,3630,3630,3630,3630,0
20240115,174100,56400350,3630,3630,3630,3630,0
20240115,174000,56400350,3630,3630,3630,3630,0
20240115,173900,56400350,3630,3630,3630,3630,0
20240115,173800,56400350,3630,3630,3630,3630,0
20240115,173700,56400350,3630,3630,3630,3630,0
20240115,173600,56400350,3630,3630,3630,3630,0
20240115,173500,56400350,3630,3630,3630,3630,0
20240115,173400,56400350,3630,3630,3630,3630,0
20240115,173300,56400350,3630,3630,3630,3630,0
20240115,173200,56400350,3630,3630,3630,3630,0
20240115,173100,56400350,3630,3630,3630,3630,0
20240115,173000,56400350,3630,3630,3630,3630,0
20240115,172900,56400350,3630,3630,3630,3630,0
20240115,172800,56400350,3630,3630,3630,3630,0
20240115,172700,56400350,3630,3630,3630,3630,0
20240115,172600,56400350,3630,3630,3630,3630,0
20240115,172500,56400350,3630,3630,3630,3630,0
20240115,172400,56400350,3630,3630,3630,3630,0
20240115,172300,56400350,3630,3630,3630,3630,0
20240115,172200,56400350,3630,3630,3630,3630,0
20240115,172100,56400350,3630,3630,3630,3630,0
20240115,172000,56400350,3630,3630,3630,3630,0
20240115,171900,56400350,3630,3630,3630,3630,0
20240115,171800,56400350,3630,3630,3630,3630,0
20240115,171700,56400350,3630,3630,3630,3630,0
20240115,171600,56400350,3630,3630,3630,3630,1227
20240115,171500,56400350,3630,3630,3630,3630,0
20240115,171400,56400350,3630,3630,3630,3630,0
20240115,171300,56400350,3630,3630,3630,3630,0
20240115,171200,56400350,3630,3630,3630,3630,0
20240115,171100,56400350,3630,3630,3630,3630,0
20240115,171000,56400350,3630,3630,3630,3630,0
20240115,170900,56400350,3630,3630,3630,3630,0
20240115,170800,56400350,3630,3630,3630,3630,0
20240115,170700,56400350,3630,3630,3630,3630,0
20240115,170600,56400350,3630,3630,3630,3630,0
20240115,170500,56400350,3630,3630,3630,3630,0
20240115,170400,56400350,3630,3630,3630,3630,0
20240115,170300,56400350,3630,3630,3630,3630,0
20240115,170200,56400350,3630,3630,3630,3630,0
20240115,170100,56400350,3630,3630,3630,3630,0
20240115,170000,56400350,3630,3630,3630,3630,0
20240115,165900,56400350,3630,3630,3630,3630,0
20240115,165800,56400350,3630,3630,3630,3630,0
20240115,165700,56400350,3630,3630,3630,3630,0
20240115,165600,56400350,3630,3630,3630,3630,0
20240115,165500,56400350,3630,3630,3630,3630,0
20240115,165400,56400350,3630,3630,3630,3630,0
20240115,165300,56400350,3630,3630,3630,3630,0
20240115,165200,56400350,3630,3630,3630,3630,0
20240115,165100,56400350,3630,3630,3630,3630,0
20240115,165000,56400350,3630,3630,3630,3630,0
20240115,164900,56400350,3630,3630,3630,3630,0
20240115,164800,56400350,3630,3630,3630,3630,0
20240115,164700,56400350,3630,3630,3630,3630,0
20240115,164600,56400350,3630,3630,3630,3630,1227
20240115,164500,56400350,3630,3630,3630,3630,0
20240115,164400,56400350,3630,3630,3630,3630,0
20240115,164300,56400350,3630,3630,3630,3630,0
20240115,164200,56400350,3630,3630,3630,3630,0
20240115,164100,56400350,3630,3630,3630,3630,0
20240115,164000,56400350,3630,3630,3630,3630,0
20240115,163900,56400350,3630,3630,3630,3630,0
20240115,163800,56400350,3630,3630,3630,3630,0
20240115,163700,56400350,3630,3630,3630,3630,0
20240115,163600,56400350,3630,3630,3630,3630,0
20240115,163500,56400350,3630,3630,3630,3630,0
20240115,163400,56400350,3630,3630,3630,3630,0
20240115,163300,56400350,3630,3630,3630,3630,0
20240115,163200,56400350,3630,3630,3630,3630,0
20240115,163100,56400350,3630,3630,3630,3630,0
20240115,163000,56400350,3630,3630,3630,3630,0
20240115,162900,56400350,3630,3630,3630,3630,0
20240115,162800,56400350,3630,3630,3630,3630,0
20240115,162700,56400350,3630,3630,3630,3630,0
20240115,162600,56400350,3630,3630,3630,3630,0
20240115,162500,56400350,3630,3630,3630,3630,0
20240115,162400,56400350,3630,3630,3630,3630,0
20240115,162300,56400350,3630,3630,3630,3630,0
20240115,162200,56400350,3630,3630,3630,3630,0
20240115,162100,56400350,3630,3630,3630,3630,0
20240115,162000,56400350,3630,3630,3630,3630,0
20240115,161900,56400350,3630,3630,3630,3630,0
20240115,161800,56400350,3630,3630,3630,3630,0
20240115,161700,56400350,3630,3630,3630,3630,0
20240115,161600,56400350,3630,3630,3630,3630,1227
20240115,161500,56400350,3630,3630,3630,3630,0
20240115,161400,56400350,3630,3630,3630,3630,0
20240115,161300,56400350,3630,3630,3630,3630,0
20240115,161200,56400350,3630,3630,3630,3630,0
20240115,161100,56400350,3630,3630,3630,3630,0
20240115,161000,56400350,3630,3630,3630,3630,0
20240115,160900,56400350,3630,3630,3630,3630,0
20240115,160800,56400350,3630,3630,3630,3630,0
20240115,160700,56400350,3630,3630,3630,3630,0
20240115,160600,56400350,3630,3630,3630,3630,0
20240115,160500,56400350,3630,3630,3630,3630,0
20240115,160400,56400350,3630,3630,3630,3630,0
20240115,160300,56400350,3630,3630,3630,3630,0
20240115,160200,56400350,3630,3630,3630,3630,0
20240115,160100,56400350,3630,3630,3630,3630,0
20240115,160000,56400350,3630,3630,3630,3630,0
20240115,155900,56400350,3630,3630,3630,3630,0
20240115,155800,56400350,3630,3630,3630,3630,0
20240115,155700,56400350,3630,3630,3630,3630,0
20240115,155600,56400350,3630,3630,3630,3630,0
20240115,155500,56400350,3630,3630,3630,3630,0
20240115,155400,56400350,3630,3630,3630,3630,0
20240115,155300,56400350,3630,3630,3630,3630,0
20240115,155200,56400350,3630,3630,3630,3630,0
20240115,155100,56400350,3630,3630,3630,3630,0
20240115,155000,56400350,3630,3630,3630,3630,0
20240115,154900,56400350,3630,3630,3630,3630,0
20240115,154800,56400350,3630,3630,3630,3630,0
20240115,154700,56400350,3630,3630,3630,3630,0
20240115,154600,56400350,3630,3630,3630,3630,1227
20240115,154500,56400350,3630,3630,3630,3630,0
20240115,154400,56400350,3630,3630,3630,3630,0
20240115,154300,56400350,3630,3630,3630,3630,0
20240115,154200,56400350,3630,3630,3630,3630,0
20240115,154100,56400350,3630,3630,3630,3630,0
20240115,154000,56400350,3630,3630,3630,3630,0
20240115,153900,56400350,3630,3630,3630,3630,0
20240115,153800,56400350,3630,3630,3630,3630,0
20240115,153700,56400350,3630,3630,3630,3630,0
20240115,153600,56400350,3630,3630,3630,3630,0
20240115,153500,56400350,3630,3630,3630,3630,0
20240115,153400,56400350,3630,3630,3630,3630,0
20240115,153300,56400350,3630,3630,3630,3630,0
20240115,153200,56400350,3630,3630,3630,3630,0
20240115,153100,56400350,3630,3630,3630,3630,0
20240115,153000,56400350,3630,3630,3630,3630,1227
20240115,152900,51946340,3620,3620,3620,3620,0
20240115,152800,51946340,3620,3620,3620,3620,0
20240115,152700,51946340,3620,3620,3620,3620,0
20240115,152600,51946340,3620,3620,3620,3620,0
20240115,152500,51946340,3620,3620,3620,3620,0
20240115,152400,51946340,3620,3620,3620,3620,0
20240115,152300,51946340,3620,3620,3620,3620,0
20240115,152200,51946340,3620,3620,3620,3620,0
20240115,152100,51946340,3620,3620,3620,3620,0
20240115,152000,51946340,3620,3620,3620,3620,0
20240115,151900,51946340,3620,3620,3620,3620,1
20240115,151800,51942720,3620,3620,3620,3620,0
20240115,151700,51942720,3620,3620,3620,3620,0
20240115,151600,51942720,3620,3620,3620,3620,1
20240115,151500,51939100,3615,3615,3615,3615,360
20240115,151400,50637700,3610,3610,3610,3610,0
20240115,151300,50637700,3610,3610,3610,3610,0
20240115,151200,50637700,3610,3610,3610,3610,0
20240115,151100,50637700,3610,3610,3610,3610,30
20240115,151000,50529400,3615,3615,3615,3615,0
20240115,150900,50529400,3615,3615,3615,3615,0
20240115,150800,50529400,3615,3615,3615,3615,0
20240115,150700,50529400,3615,3615,3615,3615,0
20240115,150600,50529400,3615,3615,3615,3615,0
20240115,150500,50529400,3615,3615,3615,3615,2
20240115,150400,50522170,3615,3615,3615,3615,0
20240115,150300,50522170,3615,3615,3615,3615,2
20240115,150200,50514940,3615,3615,3615,3615,0
20240115,150100,50514940,3615,3615,3615,3615,2
20240115,150000,50507710,3610,3610,3610,3610,0
20240115,145900,50507710,3610,3610,3610,3605,334
20240115,145800,49303210,3605,3605,3605,3605,0
20240115,145700,49303210,3605,3610,3610,3605,57
20240115,145600,49097715,3610,3610,3610,3610,0
20240115,145500,49097715,3610,3610,3610,3610,2
20240115,145400,49090495,3610,3610,3610,3610,10
20240115,145300,49054395,3610,3610,3610,3610,2
20240115,145200,49047175,3610,3610,3610,3610,0
20240115,145100,49047175,3610,3610,3610,3610,2
20240115,145000,49039955,3610,3610,3610,3610,5
20240115,144900,49021905,3610,3610,3610,3610,1
20240115,144800,49018295,3615,3615,3615,3615,2
20240115,144700,49011065,3615,3615,3615,3615,2
20240115,144600,49003835,3615,3615,3615,3615,0
20240115,144500,49003835,3615,3615,3615,3615,103
20240115,144400,48631490,3615,3615,3615,3615,2
20240115,144300,48624260,3615,3615,3615,3615,0
20240115,144200,48624260,3615,3615,3615,3615,2
20240115,144100,48617030,3615,3615,3615,3615,0
20240115,144000,48617030,3615,3615,3615,3615,3
20240115,143900,48606185,3620,3620,3620,3620,3
20240115,143800,48595325,3605,3605,3605,3605,11
20240115,143700,48555670,3615,3620,3620,3610,180
20240115,143600,47905330,3620,3620,3620,3620,0
20240115,143500,47905330,3620,3620,3620,3620,3
20240115,143400,47894470,3620,3620,3620,3620,0
20240115,143300,47894470,3620,3620,3620,3620,3
20240115,143200,47883610,3610,3610,3610,3610,0
20240115,143100,47883610,3610,3610,3610,3610,0
20240115,143000,47883610,3610,3610,3610,3610,0
20240115,142900,47883610,3610,3610,3610,3610,80
20240115,142800,47594810,3605,3605,3605,3605,0
20240115,142700,47594810,3605,3605,3605,3605,0
20240115,142600,47594810,3605,3610,3610,3605,1000
20240115,142500,43986225,3610,3610,3610,3610,0
20240115,142400,43986225,3610,3610,3610,3610,0
20240115,142300,43986225,3610,3610,3610,3610,0
20240115,142200,43986225,3610,3610,3610,3610,0
20240115,142100,43986225,3610,3610,3610,3610,0
20240115,142000,43986225,3610,3610,3610,3610,0
20240115,141900,43986225,3610,3610,3610,3610,0
20240115,141800,43986225,3610,3610,3610,3610,0
20240115,141700,43986225,3610,3610,3610,3610,0
20240115,141600,43986225,3610,3610,3610,3610,0
20240115,141500,43986225,3610,3630,3630,3610,528
20240115,141400,42079585,3610,3620,3620,3610,104
20240115,141300,41704085,3620,3620,3620,3620,400
20240115,141200,40256085,3620,3620,3620,3620,0
20240115,141100,40256085,3620,3620,3620,3620,0
20240115,141000,40256085,3620,3620,3620,3620,0
20240115,140900,40256085,3620,3620,3620,3620,0
20240115,140800,40256085,3620,3620,3620,3620,0
20240115,140700,40256085,3620,3620,3620,3620,0
20240115,140600,40256085,3620,3620,3620,3620,0
20240115,140500,40256085,3620,3620,3620,3620,0
20240115,140400,40256085,3620,3620,3620,3620,0
20240115,140300,40256085,3620,3620,3620,3620,0
20240115,140200,40256085,3620,3620,3620,3620,0
20240115,140100,40256085,3620,3620,3620,3620,2
20240115,140000,40248845,3620,3620,3620,3620,0
20240115,135900,40248845,3620,3620,3620,3620,0
20240115,135800,40248845,3620,3620,3620,3620,0
20240115,135700,40248845,3620,3620,3620,3620,0
20240115,135600,40248845,3620,3620,3620,3620,0
20240115,135500,40248845,3620,3620,3620,3620,0
20240115,135400,40248845,3620,3620,3620,3620,0
20240115,135300,40248845,3620,3620,3620,3620,0
20240115,135200,40248845,3620,3620,3620,3620,1102
20240115,135100,36259605,3620,3620,3620,3620,0
20240115,135000,36259605,3620,3620,3620,3620,0
20240115,134900,36259605,3620,3620,3620,3620,0
20240115,134800,36259605,3620,3620,3620,3620,0
20240115,134700,36259605,3620,3620,3620,3620,0
20240115,134600,36259605,3620,3620,3620,3620,0
20240115,134500,36259605,3620,3620,3620,3620,1
20240115,134400,36255985,3610,3610,3610,3610,0
20240115,134300,36255985,3610,3610,3610,3610,0
20240115,134200,36255985,3610,3610,3610,3610,0
20240115,134100,36255985,3610,3610,3610,3610,0
20240115,134000,36255985,3610,3610,3610,3610,0
20240115,133900,36255985,3610,3610,3610,3610,0
20240115,133800,36255985,3610,3610,3610,3610,1500
20240115,133700,30840985,3615,3615,3615,3615,0
20240115,133600,30840985,3615,3615,3615,3615,0
20240115,133500,30840985,3615,3615,3615,3615,0
20240115,133400,30840985,3615,3615,3615,3615,0
20240115,133300,30840985,3615,3615,3615,3615,0
20240115,133200,30840985,3615,3615,3615,3615,98
20240115,133100,30486715,3620,3620,3620,3620,0
20240115,133000,30486715,3620,3620,3620,3620,1
20240115,132900,30483095,3615,3615,3615,3615,492
20240115,132800,28704515,3615,3615,3615,3615,0
20240115,132700,28704515,3615,3615,3615,3615,0
20240115,132600,28704515,3615,3615,3615,3615,0
20240115,132500,28704515,3615,3615,3615,3615,0
20240115,132400,28704515,3615,3615,3615,3615,0
20240115,132300,28704515,3615,3615,3615,3615,0
20240115,132200,28704515,3615,3615,3615,3615,0
20240115,132100,28704515,3615,3615,3615,3615,0
20240115,132000,28704515,3615,3615,3615,3615,0
20240115,131900,28704515,3615,3615,3615,3615,0
20240115,131800,28704515,3615,3615,3615,3615,0
20240115,131700,28704515,3615,3615,3615,3615,0
20240115,131600,28704515,3615,3615,3615,3615,0
20240115,131500,28704515,3615,3615,3615,3615,1
20240115,131400,28700900,3615,3615,3615,3615,0
20240115,131300,28700900,3615,3615,3615,3615,296
20240115,131200,27630860,3620,3620,3620,3620,0
20240115,131100,27630860,3620,3620,3620,3620,0
20240115,131000,27630860,3620,3620,3620,3620,0
20240115,130900,27630860,3620,3620,3620,3620,0
20240115,130800,27630860,3620,3620,3620,3620,0
20240115,130700,27630860,3620,3620,3620,3620,0
20240115,130600,27630860,3620,3620,3620,3620,0
20240115,130500,27630860,3620,3620,3620,3620,0
20240115,130400,27630860,3620,3620,3620,3620,0
20240115,130300,27630860,3620,3620,3620,3620,0
20240115,130200,27630860,3620,3620,3620,3620,0
20240115,130100,27630860,3620,3620,3620,3620,0
20240115,130000,27630860,3620,3620,3620,3620,1
20240115,125900,27627240,3620,3620,3620,3620,5
20240115,125800,27609140,3620,3620,3620,3620,0
20240115,125700,27609140,3620,3620,3620,3620,0
20240115,125600,27609140,3620,3620,3620,3620,0
20240115,125500,27609140,3620,3620,3620,3620,10
20240115,125400,27572940,3620,3620,3620,3620,0
20240115,125300,27572940,3620,3620,3620,3620,0
20240115,125200,27572940,3620,3620,3620,3620,0
20240115,125100,27572940,3620,3620,3620,3620,5
20240115,125000,27554840,3620,3620,3620,3620,0
20240115,124900,27554840,3620,3620,3620,3620,30
20240115,124800,27446240,3620,3620,3620,3620,0
20240115,124700,27446240,3620,3620,3620,3620,0
20240115,124600,27446240,3620,3620,3620,3620,0
20240115,124500,27446240,3620,3620,3620,3620,1
20240115,124400,27442620,3620,3620,3620,3620,82
20240115,124300,27145780,3620,3620,3620,3620,5
20240115,124200,27127680,3620,3620,3620,3620,0
20240115,124100,27127680,3620,3620,3620,3620,0
20240115,124000,27127680,3620,3620,3620,3620,0
20240115,123900,27127680,3620,3620,3620,3620,0
20240115,123800,27127680,3620,3620,3620,3620,0
20240115,123700,27127680,3620,3620,3620,3620,0
20240115,123600,27127680,3620,3620,3620,3620,0
20240115,123500,27127680,3620,3620,3620,3620,5
20240115,123400,27109580,3620,3620,3620,3620,0
20240115,123300,27109580,3620,3620,3620,3620,0
20240115,123200,27109580,3620,3620,3620,3620,2
20240115,123100,27102340,3620,3620,3620,3620,164
20240115,123000,26508660,3630,3630,3630,3630,1
20240115,122900,26505030,3630,3630,3630,3630,0
20240115,122800,26505030,3630,3630,3630,3630,0
20240115,122700,26505030,3630,3630,3630,3630,5
20240115,122600,26486880,3630,3630,3630,3630,0
20240115,122500,26486880,3630,3630,3630,3630,0
20240115,122400,26486880,3630,3630,3630,3630,0
20240115,122300,26486880,3630,3630,3630,3630,0
20240115,122200,26486880,3630,3630,3630,3630,0
20240115,122100,26486880,3630,3630,3630,3630,0
20240115,122000,26486880,3630,3630,3630,3630,0
20240115,121900,26486880,3630,3630,3630,3630,5
20240115,121800,26468730,3630,3630,3630,3630,0
20240115,121700,26468730,3630,3630,3630,3630,0
20240115,121600,26468730,3630,3630,3630,3630,0
20240115,121500,26468730,3630,3630,3630,3630,1
20240115,121400,26465100,3630,3630,3630,3630,0
20240115,121300,26465100,3630,3630,3630,3630,0
20240115,121200,26465100,3630,3630,3630,3630,0
20240115,121100,26465100,3630,3630,3630,3630,6
20240115,121000,26443320,3630,3630,3630,3630,0
20240115,120900,26443320,3630,3630,3630,3630,0
20240115,120800,26443320,3630,3630,3630,3630,0
20240115,120700,26443320,3630,3630,3630,3630,0
20240115,120600,26443320,3630,3630,3630,3630,0
20240115,120500,26443320,3630,3630,3630,3630,0
20240115,120400,26443320,3630,3630,3630,3630,14
20240115,120300,26392500,3630,3630,3630,3630,6
20240115,120200,26370720,3630,3630,3630,3630,0
20240115,120100,26370720,3630,3630,3630,3630,0
20240115,120000,26370720,3630,3630,3630,3630,0
20240115,115900,26370720,3630,3630,3630,3630,0
20240115,115800,26370720,3630,3630,3630,3630,0
20240115,115700,26370720,3630,3630,3630,3630,0
20240115,115600,26370720,3630,3630,3630,3630,5
20240115,115500,26352570,3630,3630,3630,3630,6
20240115,115400,26330790,3630,3630,3630,3630,0
20240115,115300,26330790,3630,3630,3630,3630,0
20240115,115200,26330790,3630,3625,3630,3625,2
20240115,115100,26323535,3630,3630,3630,3630,0
20240115,115000,26323535,3630,3630,3630,3630,0
20240115,114900,26323535,3630,3630,3630,3630,0
20240115,114800,26323535,3630,3630,3630,3630,0
20240115,114700,26323535,3630,3630,3630,3630,6
20240115,114600,26301755,3615,3615,3615,3615,0
20240115,114500,26301755,3615,3615,3615,3615,0
20240115,114400,26301755,3615,3615,3615,3615,0
20240115,114300,26301755,3615,3615,3615,3615,6
20240115,114200,26280065,3610,3610,3610,3610,0
20240115,114100,26280065,3610,3620,3620,3610,918
20240115,114000,22961990,3630,3630,3630,3630,0
20240115,113900,22961990,3630,3630,3630,3630,6
20240115,113800,22940210,3630,3630,3630,3630,0
20240115,113700,22940210,3630,3630,3630,3630,0
20240115,113600,22940210,3630,3630,3630,3630,1
20240115,113500,22936580,3615,3615,3615,3615,0
20240115,113400,22936580,3615,3615,3615,3615,0
20240115,113300,22936580,3615,3615,3615,3615,0
20240115,113200,22936580,3615,3615,3615,3615,0
20240115,113100,22936580,3615,3615,3615,3615,0
20240115,113000,22936580,3615,3615,3615,3615,0
20240115,112900,22936580,3615,3615,3615,3615,0
20240115,112800,22936580,3615,3615,3615,3615,0
20240115,112700,22936580,3615,3615,3615,3615,0
20240115,112600,22936580,3615,3615,3615,3615,0
20240115,112500,22936580,3615,3615,3615,3615,0
20240115,112400,22936580,3615,3615,3615,3615,12
20240115,112300,22893200,3610,3610,3610,3610,0
20240115,112200,22893200,3610,3610,3610,3610,0
20240115,112100,22893200,3610,3610,3610,3610,0
20240115,112000,22893200,3610,3610,3610,3610,0
20240115,111900,22893200,3610,3615,3615,3610,464
20240115,111800,21216915,3630,3630,3630,3630,0
20240115,111700,21216915,3630,3630,3630,3630,0
20240115,111600,21216915,3630,3630,3630,3630,0
20240115,111500,21216915,3630,3630,3630,3630,0
20240115,111400,21216915,3630,3630,3630,3630,0
20240115,111300,21216915,3630,3630,3630,3630,400
20240115,111200,19764915,3615,3615,3615,3615,200
20240115,111100,19041915,3630,3630,3630,3630,0
20240115,111000,19041915,3630,3630,3630,3630,0
20240115,110900,19041915,3630,3630,3630,3630,0
20240115,110800,19041915,3630,3630,3630,3630,1
20240115,110700,19038285,3620,3620,3620,3620,0
20240115,110600,19038285,3620,3620,3620,3620,0
20240115,110500,19038285,3620,3620,3620,3620,0
20240115,110400,19038285,3620,3620,3620,3620,0
20240115,110300,19038285,3620,3620,3620,3620,0
20240115,110200,19038285,3620,3620,3620,3620,744
20240115,110100,16345005,3620,3620,3620,3620,0
20240115,110000,16345005,3620,3620,3620,3620,0
20240115,105900,16345005,3620,3620,3620,3620,0
20240115,105800,16345005,3620,3625,3625,3620,774
20240115,105700,13542375,3635,3635,3635,3635,1
20240115,105600,13538740,3630,3630,3630,3630,0
20240115,105500,13538740,3630,3630,3630,3630,3
20240115,105400,13527850,3625,3625,3625,3625,0
20240115,105300,13527850,3625,3625,3625,3625,0
20240115,105200,13527850,3625,3625,3625,3625,0
20240115,105100,13527850,3625,3625,3625,3625,0
20240115,105000,13527850,3625,3625,3625,3625,0
20240115,104900,13527850,3625,3625,3625,3625,0
20240115,104800,13527850,3625,3625,3625,3625,0
20240115,104700,13527850,3625,3625,3625,3625,0
20240115,104600,13527850,3625,3625,3625,3625,0
20240115,104500,13527850,3625,3625,3625,3625,0
20240115,104400,13527850,3625,3625,3625,3625,0
20240115,104300,13527850,3625,3625,3625,3625,0
20240115,104200,13527850,3625,3625,3625,3625,0
20240115,104100,13527850,3625,3625,3625,3625,0
20240115,104000,13527850,3625,3625,3625,3625,0
20240115,103900,13527850,3625,3625,3625,3625,0
20240115,103800,13527850,3625,3625,3625,3625,0
20240115,103700,13527850,3625,3625,3625,3625,0
20240115,103600,13527850,3625,3625,3625,3625,0
20240115,103500,13527850,3625,3625,3625,3625,0
20240115,103400,13527850,3625,3625,3625,3625,0
20240115,103300,13527850,3625,3625,3625,3625,0
20240115,103200,13527850,3625,3625,3625,3625,0
20240115,103100,13527850,3625,3625,3625,3625,299
20240115,103000,12443975,3625,3625,3625,3625,10
20240115,102900,12407725,3635,3635,3635,3635,10
20240115,102800,12371375,3630,3630,3630,3630,0
20240115,102700,12371375,3630,3630,3630,3630,0
20240115,102600,12371375,3630,3630,3630,3630,382
20240115,102500,10984715,3635,3635,3635,3635,0
20240115,102400,10984715,3635,3635,3635,3635,0
20240115,102300,10984715,3635,3635,3635,3635,0
20240115,102200,10984715,3635,3635,3635,3635,150
20240115,102100,10439465,3635,3635,3635,3635,0
20240115,102000,10439465,3635,3635,3635,3635,0
20240115,101900,10439465,3635,3635,3635,3635,0
20240115,101800,10439465,3635,3635,3635,3635,0
20240115,101700,10439465,3635,3635,3635,3635,1
20240115,101600,10435830,3640,3640,3640,3640,0
20240115,101500,10435830,3640,3640,3640,3640,0
20240115,101400,10435830,3640,3640,3640,3640,0
20240115,101300,10435830,3640,3640,3640,3640,0
20240115,101200,10435830,3640,3640,3640,3640,0
20240115,101100,10435830,3640,3640,3640,3640,0
20240115,101000,10435830,3640,3640,3640,3640,0
20240115,100900,10435830,3640,3640,3640,3640,3
20240115,100800,10424910,3640,3640,3640,3640,0
20240115,100700,10424910,3640,3640,3640,3640,0
20240115,100600,10424910,3640,3640,3640,3640,0
20240115,100500,10424910,3640,3640,3640,3640,0
20240115,100400,10424910,3640,3640,3640,3640,0
20240115,100300,10424910,3640,3640,3640,3640,0
20240115,100200,10424910,3640,3640,3640,3640,0
20240115,100100,10424910,3640,3640,3640,3640,0
20240115,100000,10424910,3640,3640,3640,3640,0
20240115,095900,10424910,3640,3640,3640,3640,0
20240115,095800,10424910,3640,3640,3640,3640,0
20240115,095700,10424910,3640,3640,3640,3640,0
20240115,095600,10424910,3640,3640,3640,3640,0
20240115,095500,10424910,3640,3640,3640,3640,0
20240115,095400,10424910,3640,3640,3640,3640,0
20240115,095300,10424910,3640,3640,3640,3640,0
20240115,095200,10424910,3640,3640,3640,3640,0
20240115,095100,10424910,3640,3640,3640,3640,0
20240115,095000,10424910,3640,3640,3640,3640,0
20240115,094900,10424910,3640,3640,3640,3640,0
20240115,094800,10424910,3640,3640,3640,3640,0
20240115,094700,10424910,3640,3640,3640,3640,0
20240115,094600,10424910,3640,3640,3640,3640,1
20240115,094500,10421270,3630,3630,3630,3630,1
20240115,094400,10417640,3640,3640,3640,3640,0
20240115,094300,10417640,3640,3640,3640,3640,0
20240115,094200,10417640,3640,3640,3640,3630,3
20240115,094100,10406730,3640,3640,3640,3640,1
20240115,094000,10403090,3640,3640,3640,3640,0
20240115,093900,10403090,3640,3640,3640,3640,275
20240115,093800,9402090,3630,3630,3630,3630,1
20240115,093700,9398460,3635,3635,3635,3635,0
20240115,093600,9398460,3635,3635,3635,3635,0
20240115,093500,9398460,3635,3635,3635,3635,155
20240115,093400,8835035,3640,3640,3640,3640,0
20240115,093300,8835035,3640,3640,3640,3640,0
20240115,093200,8835035,3640,3640,3640,3640,0
20240115,093100,8835035,3640,3640,3640,3640,0
20240115,093000,8835035,3640,3640,3640,3640,36
20240115,092900,8703995,3640,3640,3640,3640,0
20240115,092800,8703995,3640,3640,3640,3640,0
20240115,092700,8703995,3640,3640,3640,3640,0
20240115,092600,8703995,3640,3640,3640,3640,370
20240115,092500,7357195,3640,3640,3640,3640,0
20240115,092400,7357195,3640,3640,3640,3640,1
20240115,092300,7353555,3620,3620,3620,3620,0
20240115,092200,7353555,3620,3620,3620,3620,0
20240115,092100,7353555,3620,3620,3620,3620,0
20240115,092000,7353555,3620,3620,3620,3620,0
20240115,091900,7353555,3620,3620,3620,3620,1
20240115,091800,7349935,3620,3620,3620,3620,0
20240115,091700,7349935,3620,3620,3620,3620,0
20240115,091600,7349935,3620,3630,3630,3620,184
20240115,091500,6682805,3640,3630,3640,3630,21
20240115,091400,6606565,3630,3640,3640,3630,305
20240115,091300,5497915,3630,3630,3630,3630,20
20240115,091200,5425315,3620,3620,3620,3620,0
20240115,091100,5425315,3620,3620,3620,3620,0
20240115,091000,5425315,3620,3620,3620,3620,0
20240115,090900,5425315,3620,3620,3620,3620,0
20240115,090800,5425315,3620,3620,3620,3620,1
20240115,090700,5421695,3620,3630,3630,3620,460
20240115,090600,3753495,3635,3635,3635,3635,200
20240115,090500,3026495,3640,3640,3640,3640,0
20240115,090400,3026495,3640,3640,3640,3640,0
20240115,090300,3026495,3640,3640,3640,3640,0
20240115,090200,3026495,3640,3645,3645,3640,9
20240115,090100,2993730,3645,3645,3645,3645,0
20240115,090000,2993730,3645,3640,3645,3640,822