KissMeData/007120/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,184800,751994555,1336,1336,1336,1336,7206
20240102,184700,751994555,1336,1336,1336,1336,0
20240102,184600,751994555,1336,1336,1336,1336,0
20240102,184500,751994555,1336,1336,1336,1336,0
20240102,184400,751994555,1336,1336,1336,1336,0
20240102,184300,751994555,1336,1336,1336,1336,0
20240102,184200,751994555,1336,1336,1336,1336,0
20240102,184100,751994555,1336,1336,1336,1336,0
20240102,184000,751994555,1336,1336,1336,1336,0
20240102,183900,751994555,1336,1336,1336,1336,0
20240102,183800,751994555,1336,1336,1336,1336,0
20240102,183700,751994555,1336,1336,1336,1336,0
20240102,183600,751994555,1336,1336,1336,1336,0
20240102,183500,751994555,1336,1336,1336,1336,0
20240102,183400,751994555,1336,1336,1336,1336,0
20240102,183300,751994555,1336,1336,1336,1336,0
20240102,183200,751994555,1336,1336,1336,1336,0
20240102,183100,751994555,1336,1336,1336,1336,0
20240102,183000,751994555,1336,1336,1336,1336,0
20240102,182900,751994555,1336,1336,1336,1336,0
20240102,182800,751994555,1336,1336,1336,1336,0
20240102,182700,751994555,1336,1336,1336,1336,0
20240102,182600,751994555,1336,1336,1336,1336,0
20240102,182500,751994555,1336,1336,1336,1336,0
20240102,182400,751994555,1336,1336,1336,1336,0
20240102,182300,751994555,1336,1336,1336,1336,0
20240102,182200,751994555,1336,1336,1336,1336,0
20240102,182100,751994555,1336,1336,1336,1336,0
20240102,182000,751994555,1336,1336,1336,1336,0
20240102,181900,751994555,1336,1336,1336,1336,0
20240102,181800,751994555,1336,1336,1336,1336,7206
20240102,181700,751994555,1336,1336,1336,1336,0
20240102,181600,751994555,1336,1336,1336,1336,0
20240102,181500,751994555,1336,1336,1336,1336,0
20240102,181400,751994555,1336,1336,1336,1336,0
20240102,181300,751994555,1336,1336,1336,1336,0
20240102,181200,751994555,1336,1336,1336,1336,0
20240102,181100,751994555,1336,1336,1336,1336,0
20240102,181000,751994555,1336,1336,1336,1336,0
20240102,180900,751994555,1336,1336,1336,1336,0
20240102,180800,751994555,1336,1336,1336,1336,0
20240102,180700,751994555,1336,1336,1336,1336,0
20240102,180600,751994555,1336,1336,1336,1336,0
20240102,180500,751994555,1336,1336,1336,1336,0
20240102,180400,751994555,1336,1336,1336,1336,0
20240102,180300,751994555,1336,1336,1336,1336,0
20240102,180200,751994555,1336,1336,1336,1336,0
20240102,180100,751994555,1336,1336,1336,1336,0
20240102,180000,751994555,1336,1336,1336,1336,0
20240102,175900,751994555,1336,1336,1336,1336,0
20240102,175800,751994555,1336,1336,1336,1336,0
20240102,175700,751994555,1336,1336,1336,1336,0
20240102,175600,751994555,1336,1336,1336,1336,0
20240102,175500,751994555,1336,1336,1336,1336,0
20240102,175400,751994555,1336,1336,1336,1336,0
20240102,175300,751994555,1336,1336,1336,1336,0
20240102,175200,751994555,1336,1336,1336,1336,0
20240102,175100,751994555,1336,1336,1336,1336,0
20240102,175000,751994555,1336,1336,1336,1336,0
20240102,174900,751994555,1336,1336,1336,1336,0
20240102,174800,751994555,1336,1336,1336,1336,7206
20240102,174700,751994555,1336,1336,1336,1336,0
20240102,174600,751994555,1336,1336,1336,1336,0
20240102,174500,751994555,1336,1336,1336,1336,0
20240102,174400,751994555,1336,1336,1336,1336,0
20240102,174300,751994555,1336,1336,1336,1336,0
20240102,174200,751994555,1336,1336,1336,1336,0
20240102,174100,751994555,1336,1336,1336,1336,0
20240102,174000,751994555,1336,1336,1336,1336,0
20240102,173900,751994555,1336,1336,1336,1336,0
20240102,173800,751994555,1336,1336,1336,1336,0
20240102,173700,751994555,1336,1336,1336,1336,0
20240102,173600,751994555,1336,1336,1336,1336,0
20240102,173500,751994555,1336,1336,1336,1336,0
20240102,173400,751994555,1336,1336,1336,1336,0
20240102,173300,751994555,1336,1336,1336,1336,0
20240102,173200,751994555,1336,1336,1336,1336,0
20240102,173100,751994555,1336,1336,1336,1336,0
20240102,173000,751994555,1336,1336,1336,1336,0
20240102,172900,751994555,1336,1336,1336,1336,0
20240102,172800,751994555,1336,1336,1336,1336,0
20240102,172700,751994555,1336,1336,1336,1336,0
20240102,172600,751994555,1336,1336,1336,1336,0
20240102,172500,751994555,1336,1336,1336,1336,0
20240102,172400,751994555,1336,1336,1336,1336,0
20240102,172300,751994555,1336,1336,1336,1336,0
20240102,172200,751994555,1336,1336,1336,1336,0
20240102,172100,751994555,1336,1336,1336,1336,0
20240102,172000,751994555,1336,1336,1336,1336,0
20240102,171900,751994555,1336,1336,1336,1336,0
20240102,171800,751994555,1336,1336,1336,1336,7206
20240102,171700,751994555,1336,1336,1336,1336,0
20240102,171600,751994555,1336,1336,1336,1336,0
20240102,171500,751994555,1336,1336,1336,1336,0
20240102,171400,751994555,1336,1336,1336,1336,0
20240102,171300,751994555,1336,1336,1336,1336,0
20240102,171200,751994555,1336,1336,1336,1336,0
20240102,171100,751994555,1336,1336,1336,1336,0
20240102,171000,751994555,1336,1336,1336,1336,0
20240102,170900,751994555,1336,1336,1336,1336,0
20240102,170800,751994555,1336,1336,1336,1336,0
20240102,170700,751994555,1336,1336,1336,1336,0
20240102,170600,751994555,1336,1336,1336,1336,0
20240102,170500,751994555,1336,1336,1336,1336,0
20240102,170400,751994555,1336,1336,1336,1336,0
20240102,170300,751994555,1336,1336,1336,1336,0
20240102,170200,751994555,1336,1336,1336,1336,0
20240102,170100,751994555,1336,1336,1336,1336,0
20240102,170000,751994555,1336,1336,1336,1336,0
20240102,165900,751994555,1336,1336,1336,1336,0
20240102,165800,751994555,1336,1336,1336,1336,0
20240102,165700,751994555,1336,1336,1336,1336,0
20240102,165600,751994555,1336,1336,1336,1336,0
20240102,165500,751994555,1336,1336,1336,1336,0
20240102,165400,751994555,1336,1336,1336,1336,0
20240102,165300,751994555,1336,1336,1336,1336,0
20240102,165200,751994555,1336,1336,1336,1336,0
20240102,165100,751994555,1336,1336,1336,1336,0
20240102,165000,751994555,1336,1336,1336,1336,0
20240102,164900,751994555,1336,1336,1336,1336,0
20240102,164800,751994555,1336,1336,1336,1336,7206
20240102,164700,751994555,1336,1336,1336,1336,0
20240102,164600,751994555,1336,1336,1336,1336,0
20240102,164500,751994555,1336,1336,1336,1336,0
20240102,164400,751994555,1336,1336,1336,1336,0
20240102,164300,751994555,1336,1336,1336,1336,0
20240102,164200,751994555,1336,1336,1336,1336,0
20240102,164100,751994555,1336,1336,1336,1336,0
20240102,164000,751994555,1336,1336,1336,1336,0
20240102,163900,751994555,1336,1336,1336,1336,0
20240102,163800,751994555,1336,1336,1336,1336,0
20240102,163700,751994555,1336,1336,1336,1336,0
20240102,163600,751994555,1336,1336,1336,1336,0
20240102,163500,751994555,1336,1336,1336,1336,0
20240102,163400,751994555,1336,1336,1336,1336,0
20240102,163300,751994555,1336,1336,1336,1336,0
20240102,163200,751994555,1336,1336,1336,1336,0
20240102,163100,751994555,1336,1336,1336,1336,0
20240102,163000,751994555,1336,1336,1336,1336,0
20240102,162900,751994555,1336,1336,1336,1336,0
20240102,162800,751994555,1336,1336,1336,1336,0
20240102,162700,751994555,1336,1336,1336,1336,0
20240102,162600,751994555,1336,1336,1336,1336,0
20240102,162500,751994555,1336,1336,1336,1336,0
20240102,162400,751994555,1336,1336,1336,1336,0
20240102,162300,751994555,1336,1336,1336,1336,0
20240102,162200,751994555,1336,1336,1336,1336,0
20240102,162100,751994555,1336,1336,1336,1336,0
20240102,162000,751994555,1336,1336,1336,1336,0
20240102,161900,751994555,1336,1336,1336,1336,0
20240102,161800,751994555,1336,1336,1336,1336,7206
20240102,161700,751994555,1336,1336,1336,1336,0
20240102,161600,751994555,1336,1336,1336,1336,0
20240102,161500,751994555,1336,1336,1336,1336,0
20240102,161400,751994555,1336,1336,1336,1336,0
20240102,161300,751994555,1336,1336,1336,1336,0
20240102,161200,751994555,1336,1336,1336,1336,0
20240102,161100,751994555,1336,1336,1336,1336,0
20240102,161000,751994555,1336,1336,1336,1336,0
20240102,160900,751994555,1336,1336,1336,1336,0
20240102,160800,751994555,1336,1336,1336,1336,0
20240102,160700,751994555,1336,1336,1336,1336,0
20240102,160600,751994555,1336,1336,1336,1336,0
20240102,160500,751994555,1336,1336,1336,1336,0
20240102,160400,751994555,1336,1336,1336,1336,0
20240102,160300,751994555,1336,1336,1336,1336,0
20240102,160200,751994555,1336,1336,1336,1336,0
20240102,160100,751994555,1336,1336,1336,1336,0
20240102,160000,751994555,1336,1336,1336,1336,0
20240102,155900,751994555,1336,1336,1336,1336,0
20240102,155800,751994555,1336,1336,1336,1336,0
20240102,155700,751994555,1336,1336,1336,1336,0
20240102,155600,751994555,1336,1336,1336,1336,0
20240102,155500,751994555,1336,1336,1336,1336,0
20240102,155400,751994555,1336,1336,1336,1336,0
20240102,155300,751994555,1336,1336,1336,1336,0
20240102,155200,751994555,1336,1336,1336,1336,0
20240102,155100,751994555,1336,1336,1336,1336,0
20240102,155000,751994555,1336,1336,1336,1336,0
20240102,154900,751994555,1336,1336,1336,1336,0
20240102,154800,751994555,1336,1336,1336,1336,7206
20240102,154700,751994555,1336,1336,1336,1336,0
20240102,154600,751994555,1336,1336,1336,1336,0
20240102,154500,751994555,1336,1336,1336,1336,0
20240102,154400,751994555,1336,1336,1336,1336,0
20240102,154300,751994555,1336,1336,1336,1336,0
20240102,154200,751994555,1336,1336,1336,1336,0
20240102,154100,751994555,1336,1336,1336,1336,0
20240102,154000,751994555,1336,1336,1336,1336,0
20240102,153900,751994555,1336,1336,1336,1336,0
20240102,153800,751994555,1336,1336,1336,1336,0
20240102,153700,751994555,1336,1336,1336,1336,0
20240102,153600,751994555,1336,1336,1336,1336,0
20240102,153500,751994555,1336,1336,1336,1336,0
20240102,153400,751994555,1336,1336,1336,1336,0
20240102,153300,751994555,1336,1336,1336,1336,0
20240102,153200,751994555,1336,1336,1336,1336,0
20240102,153100,751994555,1336,1336,1336,1336,0
20240102,153000,751994555,1336,1336,1336,1336,7206
20240102,152900,742367339,1347,1347,1347,1347,0
20240102,152800,742367339,1347,1347,1347,1347,0
20240102,152700,742367339,1347,1347,1347,1347,0
20240102,152600,742367339,1347,1347,1347,1347,0
20240102,152500,742367339,1347,1347,1347,1347,0
20240102,152400,742367339,1347,1347,1347,1347,0
20240102,152300,742367339,1347,1347,1347,1347,0
20240102,152200,742367339,1347,1347,1347,1347,0
20240102,152100,742367339,1347,1347,1347,1347,0
20240102,152000,742367339,1347,1347,1347,1347,0
20240102,151900,742367339,1347,1347,1347,1347,347
20240102,151800,741899930,1348,1338,1348,1338,277
20240102,151700,741526804,1350,1328,1350,1328,4054
20240102,151600,736077651,1328,1329,1342,1328,4601
20240102,151500,729946648,1327,1327,1327,1327,0
20240102,151400,729946648,1327,1327,1327,1327,1126
20240102,151300,728452446,1327,1326,1327,1325,823
20240102,151200,727361560,1326,1328,1328,1326,1204
20240102,151100,725764849,1327,1327,1327,1327,0
20240102,151000,725764849,1327,1327,1327,1327,237
20240102,150900,725450350,1329,1328,1329,1326,255
20240102,150800,725112029,1328,1328,1328,1328,139
20240102,150700,724927437,1326,1327,1327,1326,180
20240102,150600,724688635,1328,1328,1328,1328,36
20240102,150500,724640827,1328,1329,1330,1328,3163
20240102,150400,720439860,1329,1329,1329,1329,80
20240102,150300,720333540,1329,1329,1329,1329,91
20240102,150200,720212601,1329,1329,1329,1329,0
20240102,150100,720212601,1329,1328,1329,1328,22
20240102,150000,720183364,1329,1329,1329,1329,13
20240102,145900,720166087,1329,1329,1329,1329,92
20240102,145800,720043819,1330,1330,1330,1330,0
20240102,145700,720043819,1330,1330,1330,1330,1
20240102,145600,720042489,1329,1329,1329,1329,8
20240102,145500,720031857,1330,1330,1330,1330,0
20240102,145400,720031857,1330,1329,1330,1329,810
20240102,145300,718954567,1330,1330,1330,1330,0
20240102,145200,718954567,1330,1330,1330,1330,0
20240102,145100,718954567,1330,1329,1330,1327,29
20240102,145000,718916057,1330,1331,1331,1330,18
20240102,144900,718892100,1332,1330,1332,1330,2
20240102,144800,718889438,1332,1332,1332,1332,0
20240102,144700,718889438,1332,1332,1332,1332,1
20240102,144600,718888106,1326,1330,1332,1326,1465
20240102,144500,716942540,1332,1331,1332,1330,1101
20240102,144400,715478157,1332,1332,1332,1332,589
20240102,144300,714693609,1332,1330,1332,1327,5501
20240102,144200,707390761,1332,1332,1332,1332,50
20240102,144100,707324161,1332,1331,1332,1331,664
20240102,144000,706440211,1331,1331,1331,1331,0
20240102,143900,706440211,1331,1331,1331,1330,63
20240102,143800,706356365,1331,1331,1331,1331,80
20240102,143700,706249885,1331,1331,1331,1331,76
20240102,143600,706148729,1331,1331,1331,1331,0
20240102,143500,706148729,1331,1331,1331,1331,1
20240102,143400,706147398,1329,1329,1329,1326,3081
20240102,143300,702052752,1327,1327,1327,1327,0
20240102,143200,702052752,1327,1328,1329,1327,1766
20240102,143100,699708216,1329,1328,1329,1328,472
20240102,143000,699080938,1329,1329,1329,1329,760
20240102,142900,698070898,1328,1327,1328,1327,600
20240102,142800,697274198,1329,1328,1329,1328,230
20240102,142700,696968558,1329,1329,1329,1329,0
20240102,142600,696968558,1329,1329,1329,1329,0
20240102,142500,696968558,1329,1328,1329,1328,811
20240102,142400,695890742,1328,1328,1328,1328,9
20240102,142300,695878790,1327,1329,1329,1327,677
20240102,142200,694980173,1329,1328,1329,1328,17
20240102,142100,694957590,1329,1328,1329,1328,10
20240102,142000,694944309,1327,1327,1327,1327,247
20240102,141900,694616540,1327,1327,1327,1327,0
20240102,141800,694616540,1327,1327,1327,1327,220
20240102,141700,694324600,1327,1328,1328,1327,3
20240102,141600,694320618,1329,1328,1329,1327,12
20240102,141500,694304682,1329,1329,1329,1329,1
20240102,141400,694303353,1326,1327,1327,1326,235
20240102,141300,693991742,1329,1329,1329,1326,23
20240102,141200,693961228,1329,1329,1329,1329,0
20240102,141100,693961228,1329,1329,1329,1329,0
20240102,141000,693961228,1329,1329,1329,1329,2
20240102,140900,693958570,1329,1329,1329,1329,0
20240102,140800,693958570,1329,1329,1329,1329,1555
20240102,140700,691891975,1327,1327,1327,1327,0
20240102,140600,691891975,1327,1328,1328,1327,69
20240102,140500,691800403,1327,1327,1327,1327,1
20240102,140400,691799076,1329,1329,1329,1329,1
20240102,140300,691797747,1325,1325,1325,1325,20
20240102,140200,691771247,1325,1325,1325,1325,0
20240102,140100,691771247,1325,1325,1325,1325,9
20240102,140000,691759322,1325,1329,1329,1325,422
20240102,135900,691200167,1325,1329,1329,1325,2000
20240102,135800,688549305,1330,1330,1330,1330,70
20240102,135700,688456205,1330,1330,1330,1330,10
20240102,135600,688442905,1328,1328,1328,1328,216
20240102,135500,688156057,1328,1328,1328,1328,21
20240102,135400,688128169,1330,1330,1330,1330,1
20240102,135300,688126839,1328,1328,1328,1328,10
20240102,135200,688113559,1331,1331,1331,1331,0
20240102,135100,688113559,1331,1331,1331,1331,233
20240102,135000,687803436,1331,1331,1331,1331,0
20240102,134900,687803436,1331,1331,1331,1331,1
20240102,134800,687802105,1328,1328,1328,1328,0
20240102,134700,687802105,1328,1329,1329,1328,35
20240102,134600,687755624,1331,1331,1331,1331,1
20240102,134500,687754293,1327,1327,1327,1327,0
20240102,134400,687754293,1327,1331,1331,1327,775
20240102,134300,686725415,1331,1331,1331,1331,10
20240102,134200,686712105,1331,1331,1331,1331,0
20240102,134100,686712105,1331,1331,1331,1331,0
20240102,134000,686712105,1331,1331,1331,1331,1
20240102,133900,686710774,1330,1330,1331,1330,126
20240102,133800,686543119,1330,1330,1330,1330,0
20240102,133700,686543119,1330,1330,1330,1330,0
20240102,133600,686543119,1330,1328,1330,1322,22
20240102,133500,686514017,1331,1328,1331,1321,6668
20240102,133400,677697641,1328,1328,1328,1328,1
20240102,133300,677696313,1328,1328,1328,1328,20
20240102,133200,677669753,1329,1329,1329,1329,53
20240102,133100,677599316,1329,1329,1329,1329,1
20240102,133000,677597987,1331,1324,1331,1324,1334
20240102,132900,675831764,1324,1331,1331,1324,8000
20240102,132800,665235894,1331,1333,1333,1331,316
20240102,132700,664814831,1333,1333,1333,1333,10
20240102,132600,664801501,1333,1332,1333,1332,2
20240102,132500,664798836,1334,1334,1334,1334,0
20240102,132400,664798836,1334,1333,1334,1333,10
20240102,132300,664785497,1334,1332,1334,1332,72
20240102,132200,664689451,1332,1334,1334,1332,49
20240102,132100,664624124,1335,1335,1335,1335,0
20240102,132000,664624124,1335,1335,1335,1335,0
20240102,131900,664624124,1335,1335,1335,1335,22
20240102,131800,664594754,1335,1335,1335,1335,8
20240102,131700,664584074,1335,1332,1335,1328,39
20240102,131600,664532114,1337,1337,1337,1337,0
20240102,131500,664532114,1337,1335,1337,1335,20
20240102,131400,664505396,1337,1337,1337,1337,0
20240102,131300,664505396,1337,1337,1337,1337,10
20240102,131200,664492026,1337,1331,1337,1331,16
20240102,131100,664470663,1331,1330,1331,1324,3114
20240102,131000,660346623,1330,1330,1330,1330,24
20240102,130900,660314703,1329,1331,1331,1329,18
20240102,130800,660290779,1330,1330,1330,1330,0
20240102,130700,660290779,1330,1331,1331,1330,105
20240102,130600,660151029,1331,1331,1331,1331,0
20240102,130500,660151029,1331,1337,1337,1331,12
20240102,130400,660135051,1336,1324,1336,1324,1070
20240102,130300,658711865,1324,1327,1327,1324,2294
20240102,130200,655674253,1328,1331,1338,1328,411
20240102,130100,655126905,1330,1329,1330,1329,19
20240102,130000,655101645,1331,1331,1331,1331,1
20240102,125900,655100314,1331,1331,1331,1331,1
20240102,125800,655098983,1326,1328,1328,1326,21
20240102,125700,655071134,1331,1331,1331,1331,1
20240102,125600,655069803,1325,1336,1336,1325,6536
20240102,125500,646381415,1336,1336,1336,1336,10
20240102,125400,646368055,1340,1340,1340,1340,71
20240102,125300,646272915,1340,1340,1340,1340,2
20240102,125200,646270235,1335,1335,1335,1335,62
20240102,125100,646187465,1335,1329,1335,1329,111
20240102,125000,646039880,1332,1332,1332,1332,188
20240102,124900,645789464,1326,1326,1326,1326,400
20240102,124800,645259064,1332,1332,1332,1332,1
20240102,124700,645257732,1324,1324,1324,1324,1
20240102,124600,645256408,1323,1323,1323,1323,0
20240102,124500,645256408,1323,1323,1323,1323,1
20240102,124400,645255085,1322,1329,1329,1322,100
20240102,124300,645122661,1329,1322,1329,1322,9071
20240102,124200,633130134,1329,1322,1329,1322,6084
20240102,124100,625078478,1323,1326,1326,1323,8924
20240102,124000,613265777,1326,1328,1328,1326,1140
20240102,123900,611753180,1329,1329,1329,1329,50
20240102,123800,611686730,1329,1329,1329,1329,0
20240102,123700,611686730,1329,1328,1329,1328,4
20240102,123600,611681417,1326,1327,1328,1326,39
20240102,123500,611629638,1326,1326,1326,1326,20
20240102,123400,611603118,1326,1326,1326,1326,1228
20240102,123300,609974790,1326,1326,1326,1326,88
20240102,123200,609858102,1325,1326,1326,1325,739
20240102,123100,608878918,1327,1327,1327,1327,2
20240102,123000,608876264,1325,1325,1325,1325,1424
20240102,122900,606989464,1325,1325,1325,1325,305
20240102,122800,606585339,1325,1326,1326,1325,671
20240102,122700,605696255,1327,1327,1327,1327,10
20240102,122600,605682985,1327,1327,1327,1327,2
20240102,122500,605680331,1327,1327,1327,1327,1179
20240102,122400,604115798,1325,1326,1326,1325,955
20240102,122300,602850422,1327,1327,1327,1327,1
20240102,122200,602849095,1325,1328,1328,1325,504
20240102,122100,602181292,1324,1322,1324,1320,4819
20240102,122000,595802092,1322,1322,1322,1322,1
20240102,121900,595800770,1322,1324,1324,1322,1651
20240102,121800,593616653,1325,1327,1327,1325,2298
20240102,121700,590569086,1328,1328,1328,1328,0
20240102,121600,590569086,1328,1328,1328,1328,30
20240102,121500,590529246,1329,1329,1329,1329,0
20240102,121400,590529246,1329,1329,1329,1329,0
20240102,121300,590529246,1329,1327,1329,1327,477
20240102,121200,589896259,1329,1329,1329,1327,1101
20240102,121100,588434516,1329,1329,1329,1329,0
20240102,121000,588434516,1329,1329,1329,1328,111
20240102,120900,588287007,1328,1340,1340,1328,589
20240102,120800,587504091,1334,1340,1341,1332,3043
20240102,120700,583444097,1336,1343,1343,1336,53
20240102,120600,583373180,1335,1344,1344,1335,1210
20240102,120500,581756271,1344,1337,1344,1337,55
20240102,120400,581682625,1336,1336,1336,1336,107
20240102,120300,581539673,1336,1335,1336,1335,301
20240102,120200,581137812,1335,1335,1335,1335,22
20240102,120100,581108442,1336,1336,1336,1336,375
20240102,120000,580607442,1335,1335,1335,1335,2
20240102,115900,580604772,1335,1335,1335,1335,303
20240102,115800,580200267,1335,1335,1335,1335,20
20240102,115700,580173567,1336,1336,1336,1336,8
20240102,115600,580162879,1337,1337,1337,1337,275
20240102,115500,579795204,1335,1337,1337,1335,10
20240102,115400,579781837,1338,1338,1338,1338,1
20240102,115300,579780499,1338,1336,1338,1336,201
20240102,115200,579511961,1334,1334,1334,1334,1349
20240102,115100,577712395,1334,1334,1334,1334,0
20240102,115000,577712395,1334,1334,1334,1334,1
20240102,114900,577711061,1333,1333,1333,1333,301
20240102,114800,577309828,1333,1333,1333,1333,1
20240102,114700,577308495,1320,1334,1334,1320,843
20240102,114600,576183947,1334,1334,1334,1334,1
20240102,114500,576182613,1319,1326,1326,1319,5711
20240102,114400,568637880,1326,1326,1326,1326,107
20240102,114300,568495998,1326,1335,1335,1326,507
20240102,114200,567820085,1336,1335,1336,1335,2600
20240102,114100,564348580,1335,1335,1335,1335,1
20240102,114000,564347245,1334,1334,1334,1334,723
20240102,113900,563382763,1334,1334,1334,1334,0
20240102,113800,563382763,1334,1334,1334,1334,0
20240102,113700,563382763,1334,1334,1334,1334,20
20240102,113600,563356083,1334,1334,1334,1334,0
20240102,113500,563356083,1334,1324,1334,1324,1304
20240102,113400,561618058,1334,1333,1334,1332,515
20240102,113300,560931253,1333,1333,1333,1333,30
20240102,113200,560891263,1335,1335,1335,1335,0
20240102,113100,560891263,1335,1320,1336,1320,1201
20240102,113000,559291665,1336,1330,1336,1330,2035
20240102,112900,556576714,1330,1320,1330,1318,3001
20240102,112800,552620090,1318,1337,1337,1318,3110
20240102,112700,548500545,1328,1328,1328,1328,0
20240102,112600,548500545,1328,1328,1328,1328,0
20240102,112500,548500545,1328,1328,1328,1328,22
20240102,112400,548471329,1337,1337,1337,1337,0
20240102,112300,548471329,1337,1337,1338,1337,307
20240102,112200,548060838,1337,1332,1337,1325,858
20240102,112100,546921713,1332,1337,1337,1332,270
20240102,112000,546561573,1338,1338,1338,1338,310
20240102,111900,546146793,1342,1342,1342,1342,0
20240102,111800,546146793,1342,1342,1342,1342,0
20240102,111700,546146793,1342,1323,1342,1323,4053
20240102,111600,540753417,1324,1324,1324,1323,159
20240102,111500,540543001,1323,1317,1323,1317,2205
20240102,111400,537628186,1322,1320,1322,1317,3305
20240102,111300,533260481,1322,1317,1323,1315,3585
20240102,111200,528539423,1324,1324,1324,1324,0
20240102,111100,528539423,1324,1324,1324,1324,8
20240102,111000,528528831,1325,1325,1325,1325,1
20240102,110900,528527506,1325,1323,1325,1323,2031
20240102,110800,525837699,1323,1325,1325,1323,742
20240102,110700,524854553,1325,1315,1325,1306,3238
20240102,110600,520606566,1312,1321,1321,1312,1839
20240102,110500,518177445,1321,1320,1321,1307,1721
20240102,110400,515911949,1321,1320,1321,1320,2003
20240102,110300,513267986,1317,1317,1317,1317,0
20240102,110200,513267986,1317,1327,1327,1317,5644
20240102,110100,505815972,1327,1324,1328,1324,44
20240102,110000,505757617,1325,1324,1325,1324,2326
20240102,105900,502676146,1324,1324,1324,1324,323
20240102,105800,502248494,1324,1324,1325,1324,1534
20240102,105700,500216714,1303,1324,1324,1303,5608
20240102,105600,492871890,1325,1324,1325,1324,124
20240102,105500,492707700,1324,1317,1324,1317,2761
20240102,105400,489062485,1317,1302,1317,1302,3765
20240102,105300,484127412,1302,1315,1326,1296,27538
20240102,105200,448127232,1314,1327,1329,1311,8561
20240102,105100,436838330,1329,1339,1339,1327,37059
20240102,105000,387473741,1338,1347,1348,1336,3194
20240102,104900,383190057,1339,1340,1340,1339,311
20240102,104800,382773578,1339,1335,1348,1333,3588
20240102,104700,377962510,1333,1337,1339,1333,6133
20240102,104600,369774505,1340,1341,1341,1340,1028
20240102,104500,368396485,1341,1338,1341,1336,1123
20240102,104400,366891302,1336,1340,1340,1336,529
20240102,104300,366183718,1340,1342,1342,1334,8232
20240102,104200,355177949,1339,1341,1342,1339,3861
20240102,104100,350003957,1341,1353,1353,1341,1418
20240102,104000,348099360,1345,1343,1353,1342,1213
20240102,103900,346468061,1341,1340,1350,1334,7335
20240102,103800,336636110,1347,1362,1362,1340,25732
20240102,103700,301689845,1362,1375,1376,1361,21960
20240102,103600,271680197,1375,1390,1390,1373,15438
20240102,103500,250349287,1390,1394,1397,1390,1414
20240102,103400,248382371,1395,1397,1397,1392,165
20240102,103300,248152662,1398,1397,1398,1397,1502
20240102,103200,246053042,1398,1398,1405,1398,564
20240102,103100,245262242,1398,1391,1398,1390,1665
20240102,103000,242946368,1391,1391,1398,1391,2010
20240102,102900,240148517,1392,1399,1404,1392,922
20240102,102800,238859504,1399,1393,1399,1393,643
20240102,102700,237961916,1393,1400,1400,1393,1897
20240102,102600,235311171,1401,1407,1407,1401,10
20240102,102500,235297155,1400,1403,1403,1400,5864
20240102,102400,227087025,1403,1410,1410,1403,130
20240102,102300,226903935,1403,1403,1403,1403,50
20240102,102200,226833785,1401,1401,1401,1401,600
20240102,102100,225993185,1401,1419,1419,1400,13070
20240102,102000,207590827,1424,1424,1424,1423,1150
20240102,101900,205953677,1419,1419,1424,1419,544
20240102,101800,205181466,1425,1409,1425,1409,10004
20240102,101700,190935878,1409,1423,1425,1408,4086
20240102,101600,185130693,1424,1414,1425,1414,2687
20240102,101500,181326704,1414,1418,1430,1404,10110
20240102,101400,166943521,1419,1406,1419,1406,3157
20240102,101300,162489518,1407,1380,1407,1380,17786
20240102,101200,137613873,1380,1380,1380,1380,57
20240102,101100,137535213,1380,1374,1380,1374,4088
20240102,101000,131907851,1376,1371,1376,1371,1573
20240102,100900,129743724,1376,1376,1376,1375,680
20240102,100800,128808112,1377,1376,1377,1370,1252
20240102,100700,127086223,1376,1366,1376,1366,3205
20240102,100600,122689041,1370,1376,1376,1364,4249
20240102,100500,116867131,1376,1379,1380,1362,22228
20240102,100400,86297537,1380,1385,1385,1379,21060
20240102,100300,57239975,1386,1387,1387,1385,3247
20240102,100200,52737125,1390,1389,1400,1381,5753
20240102,100100,44752409,1395,1402,1402,1388,3236
20240102,100000,40236929,1388,1405,1406,1388,28709