KissMeData/007120/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,184900,69049152,1303,1303,1303,1303,852
20240109,184800,69049152,1303,1303,1303,1303,0
20240109,184700,69049152,1303,1303,1303,1303,0
20240109,184600,69049152,1303,1303,1303,1303,0
20240109,184500,69049152,1303,1303,1303,1303,0
20240109,184400,69049152,1303,1303,1303,1303,0
20240109,184300,69049152,1303,1303,1303,1303,0
20240109,184200,69049152,1303,1303,1303,1303,0
20240109,184100,69049152,1303,1303,1303,1303,0
20240109,184000,69049152,1303,1303,1303,1303,0
20240109,183900,69049152,1303,1303,1303,1303,0
20240109,183800,69049152,1303,1303,1303,1303,0
20240109,183700,69049152,1303,1303,1303,1303,0
20240109,183600,69049152,1303,1303,1303,1303,0
20240109,183500,69049152,1303,1303,1303,1303,0
20240109,183400,69049152,1303,1303,1303,1303,0
20240109,183300,69049152,1303,1303,1303,1303,0
20240109,183200,69049152,1303,1303,1303,1303,0
20240109,183100,69049152,1303,1303,1303,1303,0
20240109,183000,69049152,1303,1303,1303,1303,0
20240109,182900,69049152,1303,1303,1303,1303,0
20240109,182800,69049152,1303,1303,1303,1303,0
20240109,182700,69049152,1303,1303,1303,1303,0
20240109,182600,69049152,1303,1303,1303,1303,0
20240109,182500,69049152,1303,1303,1303,1303,0
20240109,182400,69049152,1303,1303,1303,1303,0
20240109,182300,69049152,1303,1303,1303,1303,0
20240109,182200,69049152,1303,1303,1303,1303,0
20240109,182100,69049152,1303,1303,1303,1303,0
20240109,182000,69049152,1303,1303,1303,1303,0
20240109,181900,69049152,1303,1303,1303,1303,852
20240109,181800,69049152,1303,1303,1303,1303,0
20240109,181700,69049152,1303,1303,1303,1303,0
20240109,181600,69049152,1303,1303,1303,1303,0
20240109,181500,69049152,1303,1303,1303,1303,0
20240109,181400,69049152,1303,1303,1303,1303,0
20240109,181300,69049152,1303,1303,1303,1303,0
20240109,181200,69049152,1303,1303,1303,1303,0
20240109,181100,69049152,1303,1303,1303,1303,0
20240109,181000,69049152,1303,1303,1303,1303,0
20240109,180900,69049152,1303,1303,1303,1303,0
20240109,180800,69049152,1303,1303,1303,1303,0
20240109,180700,69049152,1303,1303,1303,1303,0
20240109,180600,69049152,1303,1303,1303,1303,0
20240109,180500,69049152,1303,1303,1303,1303,0
20240109,180400,69049152,1303,1303,1303,1303,0
20240109,180300,69049152,1303,1303,1303,1303,0
20240109,180200,69049152,1303,1303,1303,1303,0
20240109,180100,69049152,1303,1303,1303,1303,0
20240109,180000,69049152,1303,1303,1303,1303,0
20240109,175900,69049152,1303,1303,1303,1303,0
20240109,175800,69049152,1303,1303,1303,1303,0
20240109,175700,69049152,1303,1303,1303,1303,0
20240109,175600,69049152,1303,1303,1303,1303,0
20240109,175500,69049152,1303,1303,1303,1303,0
20240109,175400,69049152,1303,1303,1303,1303,0
20240109,175300,69049152,1303,1303,1303,1303,0
20240109,175200,69049152,1303,1303,1303,1303,0
20240109,175100,69049152,1303,1303,1303,1303,0
20240109,175000,69049152,1303,1303,1303,1303,0
20240109,174900,69049152,1303,1303,1303,1303,852
20240109,174800,69049152,1303,1303,1303,1303,0
20240109,174700,69049152,1303,1303,1303,1303,0
20240109,174600,69049152,1303,1303,1303,1303,0
20240109,174500,69049152,1303,1303,1303,1303,0
20240109,174400,69049152,1303,1303,1303,1303,0
20240109,174300,69049152,1303,1303,1303,1303,0
20240109,174200,69049152,1303,1303,1303,1303,0
20240109,174100,69049152,1303,1303,1303,1303,0
20240109,174000,69049152,1303,1303,1303,1303,0
20240109,173900,69049152,1303,1303,1303,1303,0
20240109,173800,69049152,1303,1303,1303,1303,0
20240109,173700,69049152,1303,1303,1303,1303,0
20240109,173600,69049152,1303,1303,1303,1303,0
20240109,173500,69049152,1303,1303,1303,1303,0
20240109,173400,69049152,1303,1303,1303,1303,0
20240109,173300,69049152,1303,1303,1303,1303,0
20240109,173200,69049152,1303,1303,1303,1303,0
20240109,173100,69049152,1303,1303,1303,1303,0
20240109,173000,69049152,1303,1303,1303,1303,0
20240109,172900,69049152,1303,1303,1303,1303,0
20240109,172800,69049152,1303,1303,1303,1303,0
20240109,172700,69049152,1303,1303,1303,1303,0
20240109,172600,69049152,1303,1303,1303,1303,0
20240109,172500,69049152,1303,1303,1303,1303,0
20240109,172400,69049152,1303,1303,1303,1303,0
20240109,172300,69049152,1303,1303,1303,1303,0
20240109,172200,69049152,1303,1303,1303,1303,0
20240109,172100,69049152,1303,1303,1303,1303,0
20240109,172000,69049152,1303,1303,1303,1303,0
20240109,171900,69049152,1303,1303,1303,1303,852
20240109,171800,69049152,1303,1303,1303,1303,0
20240109,171700,69049152,1303,1303,1303,1303,0
20240109,171600,69049152,1303,1303,1303,1303,0
20240109,171500,69049152,1303,1303,1303,1303,0
20240109,171400,69049152,1303,1303,1303,1303,0
20240109,171300,69049152,1303,1303,1303,1303,0
20240109,171200,69049152,1303,1303,1303,1303,0
20240109,171100,69049152,1303,1303,1303,1303,0
20240109,171000,69049152,1303,1303,1303,1303,0
20240109,170900,69049152,1303,1303,1303,1303,0
20240109,170800,69049152,1303,1303,1303,1303,0
20240109,170700,69049152,1303,1303,1303,1303,0
20240109,170600,69049152,1303,1303,1303,1303,0
20240109,170500,69049152,1303,1303,1303,1303,0
20240109,170400,69049152,1303,1303,1303,1303,0
20240109,170300,69049152,1303,1303,1303,1303,0
20240109,170200,69049152,1303,1303,1303,1303,0
20240109,170100,69049152,1303,1303,1303,1303,0
20240109,170000,69049152,1303,1303,1303,1303,0
20240109,165900,69049152,1303,1303,1303,1303,0
20240109,165800,69049152,1303,1303,1303,1303,0
20240109,165700,69049152,1303,1303,1303,1303,0
20240109,165600,69049152,1303,1303,1303,1303,0
20240109,165500,69049152,1303,1303,1303,1303,0
20240109,165400,69049152,1303,1303,1303,1303,0
20240109,165300,69049152,1303,1303,1303,1303,0
20240109,165200,69049152,1303,1303,1303,1303,0
20240109,165100,69049152,1303,1303,1303,1303,0
20240109,165000,69049152,1303,1303,1303,1303,0
20240109,164900,69049152,1303,1303,1303,1303,852
20240109,164800,69049152,1303,1303,1303,1303,0
20240109,164700,69049152,1303,1303,1303,1303,0
20240109,164600,69049152,1303,1303,1303,1303,0
20240109,164500,69049152,1303,1303,1303,1303,0
20240109,164400,69049152,1303,1303,1303,1303,0
20240109,164300,69049152,1303,1303,1303,1303,0
20240109,164200,69049152,1303,1303,1303,1303,0
20240109,164100,69049152,1303,1303,1303,1303,0
20240109,164000,69049152,1303,1303,1303,1303,0
20240109,163900,69049152,1303,1303,1303,1303,0
20240109,163800,69049152,1303,1303,1303,1303,0
20240109,163700,69049152,1303,1303,1303,1303,0
20240109,163600,69049152,1303,1303,1303,1303,0
20240109,163500,69049152,1303,1303,1303,1303,0
20240109,163400,69049152,1303,1303,1303,1303,0
20240109,163300,69049152,1303,1303,1303,1303,0
20240109,163200,69049152,1303,1303,1303,1303,0
20240109,163100,69049152,1303,1303,1303,1303,0
20240109,163000,69049152,1303,1303,1303,1303,0
20240109,162900,69049152,1303,1303,1303,1303,0
20240109,162800,69049152,1303,1303,1303,1303,0
20240109,162700,69049152,1303,1303,1303,1303,0
20240109,162600,69049152,1303,1303,1303,1303,0
20240109,162500,69049152,1303,1303,1303,1303,0
20240109,162400,69049152,1303,1303,1303,1303,0
20240109,162300,69049152,1303,1303,1303,1303,0
20240109,162200,69049152,1303,1303,1303,1303,0
20240109,162100,69049152,1303,1303,1303,1303,0
20240109,162000,69049152,1303,1303,1303,1303,0
20240109,161900,69049152,1303,1303,1303,1303,852
20240109,161800,69049152,1303,1303,1303,1303,0
20240109,161700,69049152,1303,1303,1303,1303,0
20240109,161600,69049152,1303,1303,1303,1303,0
20240109,161500,69049152,1303,1303,1303,1303,0
20240109,161400,69049152,1303,1303,1303,1303,0
20240109,161300,69049152,1303,1303,1303,1303,0
20240109,161200,69049152,1303,1303,1303,1303,0
20240109,161100,69049152,1303,1303,1303,1303,0
20240109,161000,69049152,1303,1303,1303,1303,0
20240109,160900,69049152,1303,1303,1303,1303,0
20240109,160800,69049152,1303,1303,1303,1303,0
20240109,160700,69049152,1303,1303,1303,1303,0
20240109,160600,69049152,1303,1303,1303,1303,0
20240109,160500,69049152,1303,1303,1303,1303,0
20240109,160400,69049152,1303,1303,1303,1303,0
20240109,160300,69049152,1303,1303,1303,1303,0
20240109,160200,69049152,1303,1303,1303,1303,0
20240109,160100,69049152,1303,1303,1303,1303,0
20240109,160000,69049152,1303,1303,1303,1303,0
20240109,155900,69049152,1303,1303,1303,1303,0
20240109,155800,69049152,1303,1303,1303,1303,0
20240109,155700,69049152,1303,1303,1303,1303,0
20240109,155600,69049152,1303,1303,1303,1303,0
20240109,155500,69049152,1303,1303,1303,1303,0
20240109,155400,69049152,1303,1303,1303,1303,0
20240109,155300,69049152,1303,1303,1303,1303,0
20240109,155200,69049152,1303,1303,1303,1303,0
20240109,155100,69049152,1303,1303,1303,1303,0
20240109,155000,69049152,1303,1303,1303,1303,0
20240109,154900,69049152,1303,1303,1303,1303,852
20240109,154800,69049152,1303,1303,1303,1303,0
20240109,154700,69049152,1303,1303,1303,1303,0
20240109,154600,69049152,1303,1303,1303,1303,0
20240109,154500,69049152,1303,1303,1303,1303,0
20240109,154400,69049152,1303,1303,1303,1303,0
20240109,154300,69049152,1303,1303,1303,1303,0
20240109,154200,69049152,1303,1303,1303,1303,0
20240109,154100,69049152,1303,1303,1303,1303,0
20240109,154000,69049152,1303,1303,1303,1303,0
20240109,153900,69049152,1303,1303,1303,1303,0
20240109,153800,69049152,1303,1303,1303,1303,0
20240109,153700,69049152,1303,1303,1303,1303,0
20240109,153600,69049152,1303,1303,1303,1303,0
20240109,153500,69049152,1303,1303,1303,1303,0
20240109,153400,69049152,1303,1303,1303,1303,0
20240109,153300,69049152,1303,1303,1303,1303,0
20240109,153200,69049152,1303,1303,1303,1303,0
20240109,153100,69049152,1303,1303,1303,1303,0
20240109,153000,69049152,1303,1303,1303,1303,852
20240109,152900,67938996,1302,1302,1302,1302,0
20240109,152800,67938996,1302,1302,1302,1302,0
20240109,152700,67938996,1302,1302,1302,1302,0
20240109,152600,67938996,1302,1302,1302,1302,0
20240109,152500,67938996,1302,1302,1302,1302,0
20240109,152400,67938996,1302,1302,1302,1302,0
20240109,152300,67938996,1302,1302,1302,1302,0
20240109,152200,67938996,1302,1302,1302,1302,0
20240109,152100,67938996,1302,1302,1302,1302,0
20240109,152000,67938996,1302,1302,1302,1302,0
20240109,151900,67938996,1302,1303,1303,1302,99
20240109,151800,67810090,1303,1303,1303,1303,845
20240109,151700,66709055,1303,1303,1303,1303,77
20240109,151600,66608724,1302,1302,1302,1302,288
20240109,151500,66233748,1302,1302,1302,1302,0
20240109,151400,66233748,1302,1302,1302,1302,0
20240109,151300,66233748,1302,1302,1302,1302,12
20240109,151200,66218124,1301,1301,1301,1301,0
20240109,151100,66218124,1301,1301,1301,1301,4
20240109,151000,66212920,1301,1301,1301,1301,1417
20240109,150900,64369403,1302,1302,1302,1302,0
20240109,150800,64369403,1302,1302,1302,1302,0
20240109,150700,64369403,1302,1302,1302,1302,0
20240109,150600,64369403,1302,1302,1302,1302,182
20240109,150500,64132439,1302,1302,1302,1302,0
20240109,150400,64132439,1302,1302,1302,1302,0
20240109,150300,64132439,1302,1302,1302,1302,0
20240109,150200,64132439,1302,1302,1302,1302,0
20240109,150100,64132439,1302,1302,1302,1302,507
20240109,150000,63472325,1302,1302,1302,1301,1067
20240109,145900,62083468,1302,1302,1302,1302,0
20240109,145800,62083468,1302,1302,1302,1302,0
20240109,145700,62083468,1302,1302,1302,1302,0
20240109,145600,62083468,1302,1302,1302,1302,415
20240109,145500,61543138,1302,1302,1302,1302,24
20240109,145400,61511890,1302,1302,1302,1302,0
20240109,145300,61511890,1302,1302,1302,1302,0
20240109,145200,61511890,1302,1302,1302,1302,0
20240109,145100,61511890,1302,1302,1302,1302,0
20240109,145000,61511890,1302,1302,1302,1302,0
20240109,144900,61511890,1302,1302,1302,1302,24
20240109,144800,61480642,1302,1302,1302,1302,0
20240109,144700,61480642,1302,1302,1302,1302,0
20240109,144600,61480642,1302,1302,1302,1302,0
20240109,144500,61480642,1302,1302,1302,1302,0
20240109,144400,61480642,1302,1302,1302,1302,0
20240109,144300,61480642,1302,1302,1302,1302,24
20240109,144200,61449394,1302,1302,1302,1302,0
20240109,144100,61449394,1302,1302,1302,1302,20
20240109,144000,61423354,1302,1302,1302,1302,0
20240109,143900,61423354,1302,1302,1302,1302,0
20240109,143800,61423354,1302,1302,1302,1302,0
20240109,143700,61423354,1302,1302,1302,1302,24
20240109,143600,61392106,1300,1300,1300,1300,0
20240109,143500,61392106,1300,1300,1300,1300,4
20240109,143400,61386906,1302,1302,1302,1302,0
20240109,143300,61386906,1302,1302,1302,1302,0
20240109,143200,61386906,1302,1302,1302,1302,0
20240109,143100,61386906,1302,1302,1302,1302,33
20240109,143000,61343940,1302,1302,1302,1302,10
20240109,142900,61330920,1302,1302,1302,1302,0
20240109,142800,61330920,1302,1302,1302,1302,0
20240109,142700,61330920,1302,1302,1302,1302,0
20240109,142600,61330920,1302,1302,1302,1302,0
20240109,142500,61330920,1302,1302,1302,1302,24
20240109,142400,61299672,1299,1299,1299,1299,0
20240109,142300,61299672,1299,1299,1299,1299,0
20240109,142200,61299672,1299,1299,1299,1299,0
20240109,142100,61299672,1299,1299,1299,1299,0
20240109,142000,61299672,1299,1299,1299,1299,0
20240109,141900,61299672,1299,1302,1302,1299,2024
20240109,141800,58670424,1299,1299,1299,1299,0
20240109,141700,58670424,1299,1299,1299,1299,2323
20240109,141600,55652847,1298,1298,1298,1298,0
20240109,141500,55652847,1298,1301,1301,1298,4
20240109,141400,55647652,1303,1303,1303,1303,0
20240109,141300,55647652,1303,1303,1303,1303,27
20240109,141200,55612471,1302,1302,1302,1302,69
20240109,141100,55522633,1302,1302,1302,1302,0
20240109,141000,55522633,1302,1302,1302,1302,3
20240109,140900,55518727,1302,1302,1302,1302,0
20240109,140800,55518727,1302,1302,1302,1302,0
20240109,140700,55518727,1302,1302,1302,1302,24
20240109,140600,55487479,1302,1302,1302,1302,3
20240109,140500,55483573,1302,1302,1302,1302,0
20240109,140400,55483573,1302,1302,1302,1302,0
20240109,140300,55483573,1302,1302,1302,1302,101
20240109,140200,55352071,1302,1302,1302,1302,0
20240109,140100,55352071,1302,1302,1303,1302,225
20240109,140000,55059096,1302,1302,1302,1302,0
20240109,135900,55059096,1302,1302,1302,1302,0
20240109,135800,55059096,1302,1303,1303,1302,4
20240109,135700,55053887,1303,1303,1303,1303,0
20240109,135600,55053887,1303,1303,1303,1303,0
20240109,135500,55053887,1303,1298,1303,1298,29
20240109,135400,55016120,1303,1303,1303,1303,0
20240109,135300,55016120,1303,1303,1303,1303,0
20240109,135200,55016120,1303,1303,1303,1303,0
20240109,135100,55016120,1303,1303,1303,1303,0
20240109,135000,55016120,1303,1303,1303,1303,0
20240109,134900,55016120,1303,1303,1303,1303,25
20240109,134800,54983545,1303,1303,1303,1303,386
20240109,134700,54480587,1298,1298,1298,1298,0
20240109,134600,54480587,1298,1298,1298,1298,0
20240109,134500,54480587,1298,1298,1298,1298,999
20240109,134400,53183885,1298,1298,1298,1298,117
20240109,134300,53032019,1298,1298,1298,1298,45
20240109,134200,52973609,1297,1297,1297,1297,0
20240109,134100,52973609,1297,1297,1297,1297,0
20240109,134000,52973609,1297,1297,1297,1297,385
20240109,133900,52474264,1298,1298,1298,1298,1
20240109,133800,52472966,1298,1298,1298,1298,0
20240109,133700,52472966,1298,1298,1298,1298,25
20240109,133600,52440516,1298,1298,1298,1298,0
20240109,133500,52440516,1298,1298,1298,1298,835
20240109,133400,51356686,1303,1303,1303,1303,0
20240109,133300,51356686,1303,1303,1303,1303,0
20240109,133200,51356686,1303,1303,1303,1303,0
20240109,133100,51356686,1303,1303,1303,1303,25
20240109,133000,51324111,1303,1303,1303,1303,0
20240109,132900,51324111,1303,1303,1303,1303,0
20240109,132800,51324111,1303,1303,1303,1303,10
20240109,132700,51311081,1303,1303,1303,1303,0
20240109,132600,51311081,1303,1303,1303,1303,0
20240109,132500,51311081,1303,1303,1303,1303,25
20240109,132400,51278506,1303,1303,1303,1303,0
20240109,132300,51278506,1303,1303,1303,1303,0
20240109,132200,51278506,1303,1303,1303,1303,0
20240109,132100,51278506,1303,1303,1303,1303,0
20240109,132000,51278506,1303,1303,1303,1303,0
20240109,131900,51278506,1303,1303,1303,1303,25
20240109,131800,51245931,1303,1303,1303,1303,0
20240109,131700,51245931,1303,1303,1303,1303,0
20240109,131600,51245931,1303,1303,1303,1303,1
20240109,131500,51244628,1298,1298,1298,1298,4
20240109,131400,51239436,1303,1303,1303,1303,0
20240109,131300,51239436,1303,1303,1303,1303,25
20240109,131200,51206861,1303,1303,1303,1303,0
20240109,131100,51206861,1303,1303,1303,1303,1
20240109,131000,51205558,1303,1303,1303,1303,0
20240109,130900,51205558,1303,1303,1303,1303,0
20240109,130800,51205558,1303,1303,1303,1303,0
20240109,130700,51205558,1303,1303,1303,1303,38
20240109,130600,51156044,1303,1303,1303,1303,0
20240109,130500,51156044,1303,1303,1303,1303,0
20240109,130400,51156044,1303,1303,1303,1303,0
20240109,130300,51156044,1303,1303,1303,1303,30
20240109,130200,51116954,1298,1298,1298,1298,0
20240109,130100,51116954,1298,1298,1303,1298,787
20240109,130000,50095303,1297,1297,1297,1297,0
20240109,125900,50095303,1297,1297,1297,1297,0
20240109,125800,50095303,1297,1297,1297,1297,0
20240109,125700,50095303,1297,1297,1297,1297,0
20240109,125600,50095303,1297,1297,1297,1297,0
20240109,125500,50095303,1297,1297,1297,1297,4
20240109,125400,50090115,1303,1303,1303,1303,0
20240109,125300,50090115,1303,1303,1303,1303,0
20240109,125200,50090115,1303,1302,1303,1302,30
20240109,125100,50051046,1297,1297,1297,1297,0
20240109,125000,50051046,1297,1297,1297,1297,0
20240109,124900,50051046,1297,1297,1297,1297,0
20240109,124800,50051046,1297,1297,1297,1297,28
20240109,124700,50014730,1297,1297,1297,1297,0
20240109,124600,50014730,1297,1297,1297,1297,0
20240109,124500,50014730,1297,1304,1304,1297,124
20240109,124400,49853531,1304,1304,1304,1304,208
20240109,124300,49582299,1303,1303,1303,1303,752
20240109,124200,48602443,1303,1303,1303,1303,0
20240109,124100,48602443,1303,1303,1303,1303,0
20240109,124000,48602443,1303,1303,1303,1303,6
20240109,123900,48594625,1297,1297,1297,1297,0
20240109,123800,48594625,1297,1297,1297,1297,0
20240109,123700,48594625,1297,1302,1302,1297,1041
20240109,123600,47241107,1300,1300,1300,1300,0
20240109,123500,47241107,1300,1300,1300,1300,5
20240109,123400,47234607,1300,1300,1300,1300,0
20240109,123300,47234607,1300,1300,1300,1300,94
20240109,123200,47112407,1300,1300,1300,1300,0
20240109,123100,47112407,1300,1300,1300,1300,0
20240109,123000,47112407,1300,1300,1300,1300,81
20240109,122900,47007107,1301,1301,1301,1301,0
20240109,122800,47007107,1301,1301,1301,1301,0
20240109,122700,47007107,1301,1301,1301,1301,0
20240109,122600,47007107,1301,1300,1301,1300,495
20240109,122500,46363606,1300,1300,1300,1300,0
20240109,122400,46363606,1300,1300,1300,1300,0
20240109,122300,46363606,1300,1300,1300,1300,0
20240109,122200,46363606,1300,1300,1300,1300,0
20240109,122100,46363606,1300,1300,1300,1300,0
20240109,122000,46363606,1300,1300,1300,1300,0
20240109,121900,46363606,1300,1300,1300,1300,0
20240109,121800,46363606,1300,1300,1300,1300,0
20240109,121700,46363606,1300,1300,1300,1300,0
20240109,121600,46363606,1300,1300,1300,1300,0
20240109,121500,46363606,1300,1300,1300,1300,5
20240109,121400,46357106,1300,1300,1300,1300,0
20240109,121300,46357106,1300,1300,1300,1300,127
20240109,121200,46192006,1300,1300,1300,1300,100
20240109,121100,46062006,1300,1300,1300,1300,0
20240109,121000,46062006,1300,1300,1300,1300,0
20240109,120900,46062006,1300,1300,1300,1300,7
20240109,120800,46052906,1300,1300,1300,1300,940
20240109,120700,44830906,1300,1300,1300,1300,0
20240109,120600,44830906,1300,1300,1300,1300,0
20240109,120500,44830906,1300,1300,1300,1300,247
20240109,120400,44509806,1300,1300,1300,1300,7
20240109,120300,44500706,1300,1300,1300,1300,0
20240109,120200,44500706,1300,1300,1300,1300,0
20240109,120100,44500706,1300,1300,1300,1300,0
20240109,120000,44500706,1300,1300,1300,1300,0
20240109,115900,44500706,1300,1300,1300,1300,0
20240109,115800,44500706,1300,1300,1300,1300,624
20240109,115700,43689506,1301,1301,1301,1301,0
20240109,115600,43689506,1301,1301,1301,1301,249
20240109,115500,43365557,1301,1301,1301,1301,376
20240109,115400,42876381,1301,1301,1301,1301,22
20240109,115300,42847759,1303,1303,1303,1303,771
20240109,115200,41843146,1303,1303,1303,1303,0
20240109,115100,41843146,1303,1303,1303,1303,0
20240109,115000,41843146,1303,1303,1303,1303,0
20240109,114900,41843146,1303,1302,1303,1302,4
20240109,114800,41837937,1302,1302,1302,1302,0
20240109,114700,41837937,1302,1302,1302,1302,0
20240109,114600,41837937,1302,1302,1302,1302,0
20240109,114500,41837937,1302,1302,1302,1302,1
20240109,114400,41836635,1302,1302,1302,1302,0
20240109,114300,41836635,1302,1302,1302,1302,0
20240109,114200,41836635,1302,1302,1302,1302,393
20240109,114100,41324949,1301,1299,1301,1299,1451
20240109,114000,39438922,1297,1297,1297,1297,0
20240109,113900,39438922,1297,1297,1297,1297,0
20240109,113800,39438922,1297,1297,1297,1297,0
20240109,113700,39438922,1297,1297,1297,1297,0
20240109,113600,39438922,1297,1299,1299,1297,103
20240109,113500,39305209,1299,1299,1299,1299,5
20240109,113400,39298714,1300,1300,1300,1300,0
20240109,113300,39298714,1300,1300,1300,1300,22
20240109,113200,39270114,1300,1300,1300,1300,0
20240109,113100,39270114,1300,1300,1300,1300,0
20240109,113000,39270114,1300,1300,1300,1300,0
20240109,112900,39270114,1300,1300,1300,1300,0
20240109,112800,39270114,1300,1300,1300,1300,0
20240109,112700,39270114,1300,1300,1300,1300,0
20240109,112600,39270114,1300,1300,1300,1300,22
20240109,112500,39241514,1300,1300,1300,1300,0
20240109,112400,39241514,1300,1300,1300,1300,0
20240109,112300,39241514,1300,1300,1300,1299,92
20240109,112200,39121954,1300,1300,1300,1300,10
20240109,112100,39108954,1300,1300,1300,1300,22
20240109,112000,39080354,1300,1300,1300,1300,0
20240109,111900,39080354,1300,1299,1300,1299,14
20240109,111800,39062164,1300,1300,1300,1300,134
20240109,111700,38887964,1300,1301,1302,1300,920
20240109,111600,37691766,1300,1300,1300,1300,0
20240109,111500,37691766,1300,1300,1300,1300,5
20240109,111400,37685266,1302,1302,1302,1302,30
20240109,111300,37646206,1302,1302,1302,1302,0
20240109,111200,37646206,1302,1302,1302,1302,0
20240109,111100,37646206,1302,1302,1302,1302,0
20240109,111000,37646206,1302,1302,1302,1302,0
20240109,110900,37646206,1302,1301,1302,1301,50
20240109,110800,37581126,1301,1301,1301,1301,0
20240109,110700,37581126,1301,1301,1301,1301,0
20240109,110600,37581126,1301,1300,1301,1300,2
20240109,110500,37578525,1300,1300,1300,1300,7
20240109,110400,37569425,1301,1301,1301,1301,0
20240109,110300,37569425,1301,1301,1301,1301,0
20240109,110200,37569425,1301,1300,1301,1300,178
20240109,110100,37338005,1298,1298,1298,1298,0
20240109,110000,37338005,1298,1298,1298,1298,1
20240109,105900,37336707,1298,1298,1298,1298,0
20240109,105800,37336707,1298,1298,1298,1298,0
20240109,105700,37336707,1298,1298,1298,1298,0
20240109,105600,37336707,1298,1298,1298,1298,86
20240109,105500,37225079,1298,1298,1298,1298,5
20240109,105400,37218589,1300,1300,1300,1300,0
20240109,105300,37218589,1300,1300,1300,1300,0
20240109,105200,37218589,1300,1300,1300,1300,11
20240109,105100,37204289,1296,1296,1296,1296,0
20240109,105000,37204289,1296,1296,1296,1296,1
20240109,104900,37202993,1296,1297,1297,1296,400
20240109,104800,36684462,1296,1296,1296,1296,0
20240109,104700,36684462,1296,1296,1296,1296,0
20240109,104600,36684462,1296,1296,1296,1296,0
20240109,104500,36684462,1296,1296,1296,1296,0
20240109,104400,36684462,1296,1296,1296,1296,0
20240109,104300,36684462,1296,1298,1298,1296,5662
20240109,104200,29345349,1299,1299,1299,1299,0
20240109,104100,29345349,1299,1299,1299,1299,0
20240109,104000,29345349,1299,1299,1299,1299,500
20240109,103900,28695849,1301,1301,1301,1301,20
20240109,103800,28669829,1301,1301,1301,1301,40
20240109,103700,28617789,1297,1297,1297,1297,0
20240109,103600,28617789,1297,1298,1298,1297,287
20240109,103500,28245471,1298,1298,1298,1298,5
20240109,103400,28238981,1299,1299,1299,1299,37
20240109,103300,28190918,1300,1300,1300,1300,871
20240109,103200,27058618,1299,1299,1299,1299,0
20240109,103100,27058618,1299,1299,1299,1299,24
20240109,103000,27027442,1305,1305,1305,1305,0
20240109,102900,27027442,1305,1300,1305,1300,122
20240109,102800,26868422,1300,1300,1300,1300,0
20240109,102700,26868422,1300,1300,1300,1300,0
20240109,102600,26868422,1300,1300,1300,1300,24
20240109,102500,26837222,1300,1300,1300,1300,0
20240109,102400,26837222,1300,1300,1300,1300,0
20240109,102300,26837222,1300,1300,1300,1300,0
20240109,102200,26837222,1300,1300,1300,1300,0
20240109,102100,26837222,1300,1300,1300,1300,0
20240109,102000,26837222,1300,1300,1300,1300,0
20240109,101900,26837222,1300,1300,1300,1300,0
20240109,101800,26837222,1300,1298,1300,1298,351
20240109,101700,26381620,1296,1296,1296,1296,0
20240109,101600,26381620,1296,1296,1296,1296,0
20240109,101500,26381620,1296,1299,1299,1296,5
20240109,101400,26375137,1299,1299,1299,1299,0
20240109,101300,26375137,1299,1299,1299,1299,0
20240109,101200,26375137,1299,1299,1299,1299,0
20240109,101100,26375137,1299,1299,1299,1299,0
20240109,101000,26375137,1299,1299,1299,1299,0
20240109,100900,26375137,1299,1299,1299,1299,49
20240109,100800,26311486,1296,1296,1296,1296,1
20240109,100700,26310190,1295,1295,1295,1295,0
20240109,100600,26310190,1295,1295,1295,1295,0
20240109,100500,26310190,1295,1295,1295,1295,0
20240109,100400,26310190,1295,1295,1295,1295,0
20240109,100300,26310190,1295,1295,1295,1295,1
20240109,100200,26308895,1295,1295,1295,1295,0
20240109,100100,26308895,1295,1295,1295,1295,513
20240109,100000,25644560,1294,1294,1294,1294,0
20240109,095900,25644560,1294,1294,1294,1294,10
20240109,095800,25631620,1292,1292,1292,1292,0
20240109,095700,25631620,1292,1292,1292,1292,0
20240109,095600,25631620,1292,1292,1292,1292,0
20240109,095500,25631620,1292,1292,1292,1292,5
20240109,095400,25625160,1299,1299,1299,1299,0
20240109,095300,25625160,1299,1299,1299,1299,1
20240109,095200,25623861,1293,1295,1295,1293,542
20240109,095100,24921992,1297,1298,1298,1297,66
20240109,095000,24836368,1296,1296,1296,1296,0
20240109,094900,24836368,1296,1296,1296,1296,0
20240109,094800,24836368,1296,1296,1296,1296,22
20240109,094700,24807856,1296,1296,1296,1296,0
20240109,094600,24807856,1296,1296,1296,1296,32
20240109,094500,24766384,1297,1297,1297,1297,0
20240109,094400,24766384,1297,1297,1297,1297,0
20240109,094300,24766384,1297,1297,1297,1297,0
20240109,094200,24766384,1297,1297,1297,1297,0
20240109,094100,24766384,1297,1299,1299,1297,3
20240109,094000,24762490,1300,1300,1300,1300,0
20240109,093900,24762490,1300,1300,1300,1300,0
20240109,093800,24762490,1300,1300,1300,1300,1
20240109,093700,24761190,1292,1292,1292,1292,0
20240109,093600,24761190,1292,1292,1292,1292,0
20240109,093500,24761190,1292,1292,1292,1292,5
20240109,093400,24754730,1294,1293,1294,1293,421
20240109,093300,24210127,1295,1295,1295,1295,14
20240109,093200,24191997,1299,1299,1299,1299,7
20240109,093100,24182904,1295,1299,1299,1295,31
20240109,093000,24142733,1303,1303,1303,1303,0
20240109,092900,24142733,1303,1303,1303,1303,8
20240109,092800,24132309,1304,1304,1304,1304,0
20240109,092700,24132309,1304,1304,1304,1304,0
20240109,092600,24132309,1304,1304,1304,1304,38
20240109,092500,24082757,1304,1304,1304,1304,0
20240109,092400,24082757,1304,1304,1304,1304,35
20240109,092300,24037117,1304,1304,1304,1304,10
20240109,092200,24024077,1306,1306,1306,1306,0
20240109,092100,24024077,1306,1306,1306,1306,0
20240109,092000,24024077,1306,1306,1306,1306,1
20240109,091900,24022771,1307,1307,1307,1307,1
20240109,091800,24021464,1285,1303,1303,1285,1397
20240109,091700,22205546,1302,1302,1302,1302,0
20240109,091600,22205546,1302,1302,1302,1302,0
20240109,091500,22205546,1302,1302,1302,1302,6
20240109,091400,22197734,1308,1309,1309,1308,1518
20240109,091300,20212086,1309,1309,1309,1309,0
20240109,091200,20212086,1309,1309,1309,1309,0
20240109,091100,20212086,1309,1309,1309,1299,317
20240109,091000,19798531,1309,1305,1315,1305,1332
20240109,090900,18054828,1300,1297,1300,1297,1893
20240109,090800,15593946,1288,1288,1288,1288,0
20240109,090700,15593946,1288,1288,1288,1288,1
20240109,090600,15592658,1285,1291,1291,1285,2116
20240109,090500,12869266,1299,1287,1299,1287,6108
20240109,090400,4993570,1287,1287,1287,1287,559
20240109,090300,4274137,1294,1295,1295,1294,1206
20240109,090200,2713271,1300,1300,1300,1300,0
20240109,090100,2713271,1300,1300,1300,1300,0
20240109,090000,2713271,1300,1294,1300,1294,2095