KissMeData/027970/min/candle-20240117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240117,191200,71643535,1100,1100,1100,1100,805
20240117,191100,71643535,1100,1100,1100,1100,0
20240117,191000,71643535,1100,1100,1100,1100,0
20240117,190900,71643535,1100,1100,1100,1100,0
20240117,190800,71643535,1100,1100,1100,1100,0
20240117,190700,71643535,1100,1100,1100,1100,0
20240117,190600,71643535,1100,1100,1100,1100,0
20240117,190500,71643535,1100,1100,1100,1100,0
20240117,190400,71643535,1100,1100,1100,1100,0
20240117,190300,71643535,1100,1100,1100,1100,0
20240117,190200,71643535,1100,1100,1100,1100,0
20240117,190100,71643535,1100,1100,1100,1100,0
20240117,190000,71643535,1100,1100,1100,1100,0
20240117,185900,71643535,1100,1100,1100,1100,0
20240117,185800,71643535,1100,1100,1100,1100,0
20240117,185700,71643535,1100,1100,1100,1100,0
20240117,185600,71643535,1100,1100,1100,1100,0
20240117,185500,71643535,1100,1100,1100,1100,0
20240117,185400,71643535,1100,1100,1100,1100,0
20240117,185300,71643535,1100,1100,1100,1100,0
20240117,185200,71643535,1100,1100,1100,1100,0
20240117,185100,71643535,1100,1100,1100,1100,0
20240117,185000,71643535,1100,1100,1100,1100,0
20240117,184900,71643535,1100,1100,1100,1100,0
20240117,184800,71643535,1100,1100,1100,1100,0
20240117,184700,71643535,1100,1100,1100,1100,0
20240117,184600,71643535,1100,1100,1100,1100,0
20240117,184500,71643535,1100,1100,1100,1100,0
20240117,184400,71643535,1100,1100,1100,1100,0
20240117,184300,71643535,1100,1100,1100,1100,0
20240117,184200,71643535,1100,1100,1100,1100,805
20240117,184100,71643535,1100,1100,1100,1100,0
20240117,184000,71643535,1100,1100,1100,1100,0
20240117,183900,71643535,1100,1100,1100,1100,0
20240117,183800,71643535,1100,1100,1100,1100,0
20240117,183700,71643535,1100,1100,1100,1100,0
20240117,183600,71643535,1100,1100,1100,1100,0
20240117,183500,71643535,1100,1100,1100,1100,0
20240117,183400,71643535,1100,1100,1100,1100,0
20240117,183300,71643535,1100,1100,1100,1100,0
20240117,183200,71643535,1100,1100,1100,1100,0
20240117,183100,71643535,1100,1100,1100,1100,0
20240117,183000,71643535,1100,1100,1100,1100,0
20240117,182900,71643535,1100,1100,1100,1100,0
20240117,182800,71643535,1100,1100,1100,1100,0
20240117,182700,71643535,1100,1100,1100,1100,0
20240117,182600,71643535,1100,1100,1100,1100,0
20240117,182500,71643535,1100,1100,1100,1100,0
20240117,182400,71643535,1100,1100,1100,1100,0
20240117,182300,71643535,1100,1100,1100,1100,0
20240117,182200,71643535,1100,1100,1100,1100,0
20240117,182100,71643535,1100,1100,1100,1100,0
20240117,182000,71643535,1100,1100,1100,1100,0
20240117,181900,71643535,1100,1100,1100,1100,0
20240117,181800,71643535,1100,1100,1100,1100,0
20240117,181700,71643535,1100,1100,1100,1100,0
20240117,181600,71643535,1100,1100,1100,1100,0
20240117,181500,71643535,1100,1100,1100,1100,0
20240117,181400,71643535,1100,1100,1100,1100,0
20240117,181300,71643535,1100,1100,1100,1100,0
20240117,181200,71643535,1100,1100,1100,1100,805
20240117,181100,71643535,1100,1100,1100,1100,0
20240117,181000,71643535,1100,1100,1100,1100,0
20240117,180900,71643535,1100,1100,1100,1100,0
20240117,180800,71643535,1100,1100,1100,1100,0
20240117,180700,71643535,1100,1100,1100,1100,0
20240117,180600,71643535,1100,1100,1100,1100,0
20240117,180500,71643535,1100,1100,1100,1100,0
20240117,180400,71643535,1100,1100,1100,1100,0
20240117,180300,71643535,1100,1100,1100,1100,0
20240117,180200,71643535,1100,1100,1100,1100,0
20240117,180100,71643535,1100,1100,1100,1100,0
20240117,180000,71643535,1100,1100,1100,1100,0
20240117,175900,71643535,1100,1100,1100,1100,0
20240117,175800,71643535,1100,1100,1100,1100,0
20240117,175700,71643535,1100,1100,1100,1100,0
20240117,175600,71643535,1100,1100,1100,1100,0
20240117,175500,71643535,1100,1100,1100,1100,0
20240117,175400,71643535,1100,1100,1100,1100,0
20240117,175300,71643535,1100,1100,1100,1100,0
20240117,175200,71643535,1100,1100,1100,1100,0
20240117,175100,71643535,1100,1100,1100,1100,0
20240117,175000,71643535,1100,1100,1100,1100,0
20240117,174900,71643535,1100,1100,1100,1100,0
20240117,174800,71643535,1100,1100,1100,1100,0
20240117,174700,71643535,1100,1100,1100,1100,0
20240117,174600,71643535,1100,1100,1100,1100,0
20240117,174500,71643535,1100,1100,1100,1100,0
20240117,174400,71643535,1100,1100,1100,1100,0
20240117,174300,71643535,1100,1100,1100,1100,0
20240117,174200,71643535,1100,1100,1100,1100,805
20240117,174100,71643535,1100,1100,1100,1100,0
20240117,174000,71643535,1100,1100,1100,1100,0
20240117,173900,71643535,1100,1100,1100,1100,0
20240117,173800,71643535,1100,1100,1100,1100,0
20240117,173700,71643535,1100,1100,1100,1100,0
20240117,173600,71643535,1100,1100,1100,1100,0
20240117,173500,71643535,1100,1100,1100,1100,0
20240117,173400,71643535,1100,1100,1100,1100,0
20240117,173300,71643535,1100,1100,1100,1100,0
20240117,173200,71643535,1100,1100,1100,1100,0
20240117,173100,71643535,1100,1100,1100,1100,0
20240117,173000,71643535,1100,1100,1100,1100,0
20240117,172900,71643535,1100,1100,1100,1100,0
20240117,172800,71643535,1100,1100,1100,1100,0
20240117,172700,71643535,1100,1100,1100,1100,0
20240117,172600,71643535,1100,1100,1100,1100,0
20240117,172500,71643535,1100,1100,1100,1100,0
20240117,172400,71643535,1100,1100,1100,1100,0
20240117,172300,71643535,1100,1100,1100,1100,0
20240117,172200,71643535,1100,1100,1100,1100,0
20240117,172100,71643535,1100,1100,1100,1100,0
20240117,172000,71643535,1100,1100,1100,1100,0
20240117,171900,71643535,1100,1100,1100,1100,0
20240117,171800,71643535,1100,1100,1100,1100,0
20240117,171700,71643535,1100,1100,1100,1100,0
20240117,171600,71643535,1100,1100,1100,1100,0
20240117,171500,71643535,1100,1100,1100,1100,0
20240117,171400,71643535,1100,1100,1100,1100,0
20240117,171300,71643535,1100,1100,1100,1100,0
20240117,171200,71643535,1100,1100,1100,1100,805
20240117,171100,71643535,1100,1100,1100,1100,0
20240117,171000,71643535,1100,1100,1100,1100,0
20240117,170900,71643535,1100,1100,1100,1100,0
20240117,170800,71643535,1100,1100,1100,1100,0
20240117,170700,71643535,1100,1100,1100,1100,0
20240117,170600,71643535,1100,1100,1100,1100,0
20240117,170500,71643535,1100,1100,1100,1100,0
20240117,170400,71643535,1100,1100,1100,1100,0
20240117,170300,71643535,1100,1100,1100,1100,0
20240117,170200,71643535,1100,1100,1100,1100,0
20240117,170100,71643535,1100,1100,1100,1100,0
20240117,170000,71643535,1100,1100,1100,1100,0
20240117,165900,71643535,1100,1100,1100,1100,0
20240117,165800,71643535,1100,1100,1100,1100,0
20240117,165700,71643535,1100,1100,1100,1100,0
20240117,165600,71643535,1100,1100,1100,1100,0
20240117,165500,71643535,1100,1100,1100,1100,0
20240117,165400,71643535,1100,1100,1100,1100,0
20240117,165300,71643535,1100,1100,1100,1100,0
20240117,165200,71643535,1100,1100,1100,1100,0
20240117,165100,71643535,1100,1100,1100,1100,0
20240117,165000,71643535,1100,1100,1100,1100,0
20240117,164900,71643535,1100,1100,1100,1100,0
20240117,164800,71643535,1100,1100,1100,1100,0
20240117,164700,71643535,1100,1100,1100,1100,0
20240117,164600,71643535,1100,1100,1100,1100,0
20240117,164500,71643535,1100,1100,1100,1100,0
20240117,164400,71643535,1100,1100,1100,1100,0
20240117,164300,71643535,1100,1100,1100,1100,0
20240117,164200,71643535,1100,1100,1100,1100,805
20240117,164100,71643535,1100,1100,1100,1100,0
20240117,164000,71643535,1100,1100,1100,1100,0
20240117,163900,71643535,1100,1100,1100,1100,0
20240117,163800,71643535,1100,1100,1100,1100,0
20240117,163700,71643535,1100,1100,1100,1100,0
20240117,163600,71643535,1100,1100,1100,1100,0
20240117,163500,71643535,1100,1100,1100,1100,0
20240117,163400,71643535,1100,1100,1100,1100,0
20240117,163300,71643535,1100,1100,1100,1100,0
20240117,163200,71643535,1100,1100,1100,1100,0
20240117,163100,71643535,1100,1100,1100,1100,0
20240117,163000,71643535,1100,1100,1100,1100,0
20240117,162900,71643535,1100,1100,1100,1100,0
20240117,162800,71643535,1100,1100,1100,1100,0
20240117,162700,71643535,1100,1100,1100,1100,0
20240117,162600,71643535,1100,1100,1100,1100,0
20240117,162500,71643535,1100,1100,1100,1100,0
20240117,162400,71643535,1100,1100,1100,1100,0
20240117,162300,71643535,1100,1100,1100,1100,0
20240117,162200,71643535,1100,1100,1100,1100,0
20240117,162100,71643535,1100,1100,1100,1100,0
20240117,162000,71643535,1100,1100,1100,1100,0
20240117,161900,71643535,1100,1100,1100,1100,0
20240117,161800,71643535,1100,1100,1100,1100,0
20240117,161700,71643535,1100,1100,1100,1100,0
20240117,161600,71643535,1100,1100,1100,1100,0
20240117,161500,71643535,1100,1100,1100,1100,0
20240117,161400,71643535,1100,1100,1100,1100,0
20240117,161300,71643535,1100,1100,1100,1100,0
20240117,161200,71643535,1100,1100,1100,1100,805
20240117,161100,71643535,1100,1100,1100,1100,0
20240117,161000,71643535,1100,1100,1100,1100,0
20240117,160900,71643535,1100,1100,1100,1100,0
20240117,160800,71643535,1100,1100,1100,1100,0
20240117,160700,71643535,1100,1100,1100,1100,0
20240117,160600,71643535,1100,1100,1100,1100,0
20240117,160500,71643535,1100,1100,1100,1100,0
20240117,160400,71643535,1100,1100,1100,1100,0
20240117,160300,71643535,1100,1100,1100,1100,0
20240117,160200,71643535,1100,1100,1100,1100,0
20240117,160100,71643535,1100,1100,1100,1100,0
20240117,160000,71643535,1100,1100,1100,1100,0
20240117,155900,71643535,1100,1100,1100,1100,0
20240117,155800,71643535,1100,1100,1100,1100,0
20240117,155700,71643535,1100,1100,1100,1100,0
20240117,155600,71643535,1100,1100,1100,1100,0
20240117,155500,71643535,1100,1100,1100,1100,0
20240117,155400,71643535,1100,1100,1100,1100,0
20240117,155300,71643535,1100,1100,1100,1100,0
20240117,155200,71643535,1100,1100,1100,1100,0
20240117,155100,71643535,1100,1100,1100,1100,0
20240117,155000,71643535,1100,1100,1100,1100,0
20240117,154900,71643535,1100,1100,1100,1100,0
20240117,154800,71643535,1100,1100,1100,1100,0
20240117,154700,71643535,1100,1100,1100,1100,0
20240117,154600,71643535,1100,1100,1100,1100,0
20240117,154500,71643535,1100,1100,1100,1100,0
20240117,154400,71643535,1100,1100,1100,1100,0
20240117,154300,71643535,1100,1100,1100,1100,0
20240117,154200,71643535,1100,1100,1100,1100,805
20240117,154100,71643535,1100,1100,1100,1100,0
20240117,154000,71643535,1100,1100,1100,1100,0
20240117,153900,71643535,1100,1100,1100,1100,0
20240117,153800,71643535,1100,1100,1100,1100,0
20240117,153700,71643535,1100,1100,1100,1100,0
20240117,153600,71643535,1100,1100,1100,1100,0
20240117,153500,71643535,1100,1100,1100,1100,0
20240117,153400,71643535,1100,1100,1100,1100,0
20240117,153300,71643535,1100,1100,1100,1100,0
20240117,153200,71643535,1100,1100,1100,1100,0
20240117,153100,71643535,1100,1100,1100,1100,0
20240117,153000,71643535,1100,1100,1100,1100,805
20240117,152900,70758035,1095,1095,1095,1095,0
20240117,152800,70758035,1095,1095,1095,1095,0
20240117,152700,70758035,1095,1095,1095,1095,0
20240117,152600,70758035,1095,1095,1095,1095,0
20240117,152500,70758035,1095,1095,1095,1095,0
20240117,152400,70758035,1095,1095,1095,1095,0
20240117,152300,70758035,1095,1095,1095,1095,0
20240117,152200,70758035,1095,1095,1095,1095,0
20240117,152100,70758035,1095,1095,1095,1095,0
20240117,152000,70758035,1095,1095,1095,1095,0
20240117,151900,70758035,1095,1095,1095,1095,3997
20240117,151800,66381320,1099,1099,1099,1099,0
20240117,151700,66381320,1099,1097,1099,1097,364
20240117,151600,65981714,1096,1096,1096,1096,0
20240117,151500,65981714,1096,1093,1096,1093,1150
20240117,151400,64721764,1093,1093,1093,1093,450
20240117,151300,64229914,1093,1093,1093,1093,180
20240117,151200,64033174,1093,1093,1096,1093,690
20240117,151100,63278944,1097,1097,1097,1097,0
20240117,151000,63278944,1097,1097,1097,1097,1
20240117,150900,63277847,1094,1094,1094,1094,0
20240117,150800,63277847,1094,1094,1094,1094,0
20240117,150700,63277847,1094,1094,1094,1094,0
20240117,150600,63277847,1094,1094,1094,1094,0
20240117,150500,63277847,1094,1094,1094,1094,0
20240117,150400,63277847,1094,1094,1094,1094,0
20240117,150300,63277847,1094,1094,1094,1094,0
20240117,150200,63277847,1094,1094,1094,1094,39
20240117,150100,63235181,1094,1094,1094,1094,0
20240117,150000,63235181,1094,1094,1094,1094,0
20240117,145900,63235181,1094,1094,1094,1094,61
20240117,145800,63168447,1094,1096,1096,1094,1100
20240117,145700,61964951,1096,1096,1096,1096,0
20240117,145600,61964951,1096,1096,1096,1096,0
20240117,145500,61964951,1096,1096,1096,1096,0
20240117,145400,61964951,1096,1096,1096,1096,0
20240117,145300,61964951,1096,1096,1096,1096,0
20240117,145200,61964951,1096,1096,1096,1096,453
20240117,145100,61468463,1096,1096,1096,1096,1
20240117,145000,61467367,1099,1099,1099,1099,0
20240117,144900,61467367,1099,1099,1099,1099,0
20240117,144800,61467367,1099,1099,1099,1099,0
20240117,144700,61467367,1099,1099,1099,1099,0
20240117,144600,61467367,1099,1099,1099,1099,0
20240117,144500,61467367,1099,1099,1099,1099,38
20240117,144400,61425605,1094,1094,1094,1094,0
20240117,144300,61425605,1094,1094,1094,1094,0
20240117,144200,61425605,1094,1094,1094,1094,0
20240117,144100,61425605,1094,1094,1094,1094,0
20240117,144000,61425605,1094,1094,1094,1094,0
20240117,143900,61425605,1094,1094,1094,1094,3887
20240117,143800,57173227,1094,1094,1094,1094,8
20240117,143700,57164475,1094,1094,1094,1094,0
20240117,143600,57164475,1094,1094,1094,1094,0
20240117,143500,57164475,1094,1094,1094,1094,0
20240117,143400,57164475,1094,1094,1094,1094,0
20240117,143300,57164475,1094,1094,1094,1094,100
20240117,143200,57055075,1094,1094,1094,1094,0
20240117,143100,57055075,1094,1094,1094,1094,0
20240117,143000,57055075,1094,1094,1094,1094,0
20240117,142900,57055075,1094,1094,1094,1094,1892
20240117,142800,54985227,1094,1093,1094,1093,1100
20240117,142700,53782827,1094,1094,1094,1090,228
20240117,142600,53533795,1093,1093,1093,1093,0
20240117,142500,53533795,1093,1093,1093,1093,0
20240117,142400,53533795,1093,1093,1093,1093,0
20240117,142300,53533795,1093,1093,1093,1093,97
20240117,142200,53427774,1093,1093,1093,1093,600
20240117,142100,52771974,1093,1093,1093,1093,0
20240117,142000,52771974,1093,1093,1093,1093,100
20240117,141900,52662674,1093,1093,1093,1093,0
20240117,141800,52662674,1093,1093,1093,1093,0
20240117,141700,52662674,1093,1093,1093,1093,0
20240117,141600,52662674,1093,1093,1093,1093,0
20240117,141500,52662674,1093,1093,1093,1093,0
20240117,141400,52662674,1093,1093,1093,1093,0
20240117,141300,52662674,1093,1093,1093,1093,0
20240117,141200,52662674,1093,1093,1093,1093,1000
20240117,141100,51569674,1091,1091,1091,1091,20
20240117,141000,51547854,1091,1091,1091,1091,0
20240117,140900,51547854,1091,1091,1091,1091,0
20240117,140800,51547854,1091,1091,1091,1091,0
20240117,140700,51547854,1091,1091,1091,1091,0
20240117,140600,51547854,1091,1091,1091,1091,0
20240117,140500,51547854,1091,1091,1091,1091,0
20240117,140400,51547854,1091,1091,1091,1091,0
20240117,140300,51547854,1091,1091,1091,1091,3
20240117,140200,51544581,1090,1090,1090,1090,0
20240117,140100,51544581,1090,1090,1090,1090,0
20240117,140000,51544581,1090,1090,1090,1090,673
20240117,135900,50811011,1090,1090,1090,1090,842
20240117,135800,49893231,1093,1091,1093,1091,1675
20240117,135700,48062806,1090,1090,1090,1090,0
20240117,135600,48062806,1090,1090,1090,1090,1
20240117,135500,48061716,1091,1091,1091,1091,3825
20240117,135400,43888641,1092,1092,1092,1092,10
20240117,135300,43877721,1093,1093,1093,1093,1012
20240117,135200,42771605,1094,1094,1094,1094,0
20240117,135100,42771605,1094,1094,1094,1094,0
20240117,135000,42771605,1094,1094,1094,1094,0
20240117,134900,42771605,1094,1094,1094,1094,6
20240117,134800,42765041,1095,1095,1095,1095,0
20240117,134700,42765041,1095,1095,1095,1095,0
20240117,134600,42765041,1095,1095,1095,1095,0
20240117,134500,42765041,1095,1095,1095,1095,0
20240117,134400,42765041,1095,1093,1095,1093,67
20240117,134300,42691808,1093,1093,1093,1093,500
20240117,134200,42145308,1091,1091,1091,1091,0
20240117,134100,42145308,1091,1091,1091,1091,0
20240117,134000,42145308,1091,1091,1091,1091,2175
20240117,133900,39772383,1092,1092,1092,1092,0
20240117,133800,39772383,1092,1090,1092,1090,214
20240117,133700,39539121,1090,1090,1090,1090,0
20240117,133600,39539121,1090,1090,1090,1090,0
20240117,133500,39539121,1090,1090,1090,1090,1787
20240117,133400,37591291,1093,1093,1093,1093,0
20240117,133300,37591291,1093,1093,1093,1093,0
20240117,133200,37591291,1093,1093,1093,1093,4
20240117,133100,37586919,1090,1090,1090,1090,0
20240117,133000,37586919,1090,1090,1090,1090,220
20240117,132900,37347119,1094,1094,1094,1094,0
20240117,132800,37347119,1094,1094,1094,1094,0
20240117,132700,37347119,1094,1094,1094,1094,0
20240117,132600,37347119,1094,1094,1094,1094,0
20240117,132500,37347119,1094,1094,1094,1094,0
20240117,132400,37347119,1094,1094,1094,1094,0
20240117,132300,37347119,1094,1094,1094,1094,0
20240117,132200,37347119,1094,1094,1094,1094,0
20240117,132100,37347119,1094,1094,1094,1094,0
20240117,132000,37347119,1094,1094,1094,1094,500
20240117,131900,36800119,1093,1093,1093,1093,1000
20240117,131800,35707119,1092,1092,1092,1092,0
20240117,131700,35707119,1092,1092,1092,1092,500
20240117,131600,35161119,1092,1092,1092,1092,1
20240117,131500,35160027,1092,1092,1092,1092,0
20240117,131400,35160027,1092,1092,1092,1092,0
20240117,131300,35160027,1092,1092,1092,1092,0
20240117,131200,35160027,1092,1092,1092,1092,0
20240117,131100,35160027,1092,1092,1092,1092,0
20240117,131000,35160027,1092,1092,1092,1092,0
20240117,130900,35160027,1092,1092,1092,1092,0
20240117,130800,35160027,1092,1092,1092,1092,2
20240117,130700,35157843,1092,1092,1092,1092,0
20240117,130600,35157843,1092,1092,1092,1092,2
20240117,130500,35155659,1090,1090,1090,1090,0
20240117,130400,35155659,1090,1090,1090,1090,0
20240117,130300,35155659,1090,1090,1090,1090,0
20240117,130200,35155659,1090,1090,1090,1090,149
20240117,130100,34993249,1090,1090,1090,1090,0
20240117,130000,34993249,1090,1090,1090,1090,1558
20240117,125900,33295029,1091,1090,1091,1090,579
20240117,125800,32663840,1091,1091,1091,1091,20
20240117,125700,32642020,1095,1095,1095,1095,0
20240117,125600,32642020,1095,1095,1095,1095,0
20240117,125500,32642020,1095,1095,1095,1095,0
20240117,125400,32642020,1095,1095,1095,1095,0
20240117,125300,32642020,1095,1095,1095,1095,0
20240117,125200,32642020,1095,1095,1095,1095,0
20240117,125100,32642020,1095,1095,1095,1095,0
20240117,125000,32642020,1095,1095,1095,1095,0
20240117,124900,32642020,1095,1095,1095,1095,0
20240117,124800,32642020,1095,1095,1095,1095,0
20240117,124700,32642020,1095,1095,1095,1095,0
20240117,124600,32642020,1095,1095,1095,1095,0
20240117,124500,32642020,1095,1095,1095,1095,1
20240117,124400,32640925,1092,1092,1092,1092,0
20240117,124300,32640925,1092,1092,1092,1092,0
20240117,124200,32640925,1092,1092,1092,1092,62
20240117,124100,32573221,1092,1092,1092,1092,0
20240117,124000,32573221,1092,1092,1092,1092,0
20240117,123900,32573221,1092,1092,1092,1092,938
20240117,123800,31548925,1092,1092,1092,1092,20
20240117,123700,31527085,1092,1090,1092,1090,28
20240117,123600,31496537,1092,1092,1092,1092,20
20240117,123500,31474697,1091,1092,1092,1091,1136
20240117,123400,30234190,1095,1095,1095,1095,0
20240117,123300,30234190,1095,1095,1095,1095,2
20240117,123200,30232000,1096,1096,1096,1096,1
20240117,123100,30230904,1090,1090,1090,1090,0
20240117,123000,30230904,1090,1090,1090,1090,0
20240117,122900,30230904,1090,1096,1096,1090,14229
20240117,122800,14697754,1096,1096,1096,1096,2
20240117,122700,14695562,1096,1096,1096,1096,0
20240117,122600,14695562,1096,1096,1096,1096,0
20240117,122500,14695562,1096,1096,1096,1096,2
20240117,122400,14693370,1096,1096,1096,1096,1300
20240117,122300,13268570,1096,1096,1096,1096,0
20240117,122200,13268570,1096,1096,1096,1096,0
20240117,122100,13268570,1096,1096,1096,1096,0
20240117,122000,13268570,1096,1096,1096,1096,0
20240117,121900,13268570,1096,1096,1096,1096,0
20240117,121800,13268570,1096,1096,1096,1096,0
20240117,121700,13268570,1096,1096,1096,1096,0
20240117,121600,13268570,1096,1096,1096,1096,0
20240117,121500,13268570,1096,1096,1096,1096,0
20240117,121400,13268570,1096,1097,1097,1096,3
20240117,121300,13265281,1097,1097,1097,1097,0
20240117,121200,13265281,1097,1097,1097,1097,0
20240117,121100,13265281,1097,1097,1097,1097,0
20240117,121000,13265281,1097,1097,1097,1097,2
20240117,120900,13263087,1097,1097,1097,1097,2
20240117,120800,13260893,1097,1097,1097,1097,502
20240117,120700,12710199,1098,1098,1098,1098,0
20240117,120600,12710199,1098,1098,1098,1098,0
20240117,120500,12710199,1098,1098,1098,1098,0
20240117,120400,12710199,1098,1098,1098,1098,0
20240117,120300,12710199,1098,1098,1098,1098,0
20240117,120200,12710199,1098,1098,1098,1098,1
20240117,120100,12709101,1098,1098,1098,1098,0
20240117,120000,12709101,1098,1098,1098,1098,0
20240117,115900,12709101,1098,1098,1098,1098,0
20240117,115800,12709101,1098,1098,1098,1098,0
20240117,115700,12709101,1098,1098,1098,1098,0
20240117,115600,12709101,1098,1098,1098,1098,0
20240117,115500,12709101,1098,1098,1098,1098,0
20240117,115400,12709101,1098,1098,1098,1098,0
20240117,115300,12709101,1098,1098,1098,1098,0
20240117,115200,12709101,1098,1098,1098,1098,218
20240117,115100,12469737,1098,1098,1098,1098,2
20240117,115000,12467541,1098,1098,1098,1098,0
20240117,114900,12467541,1098,1098,1098,1098,0
20240117,114800,12467541,1098,1098,1098,1098,0
20240117,114700,12467541,1098,1098,1098,1098,0
20240117,114600,12467541,1098,1098,1098,1098,1
20240117,114500,12466443,1097,1097,1097,1097,0
20240117,114400,12466443,1097,1097,1097,1097,0
20240117,114300,12466443,1097,1097,1097,1097,0
20240117,114200,12466443,1097,1097,1097,1097,0
20240117,114100,12466443,1097,1097,1097,1097,0
20240117,114000,12466443,1097,1097,1097,1097,0
20240117,113900,12466443,1097,1097,1097,1097,0
20240117,113800,12466443,1097,1097,1097,1097,0
20240117,113700,12466443,1097,1097,1097,1097,0
20240117,113600,12466443,1097,1097,1097,1097,0
20240117,113500,12466443,1097,1097,1097,1097,0
20240117,113400,12466443,1097,1097,1097,1097,0
20240117,113300,12466443,1097,1097,1097,1097,1
20240117,113200,12465346,1097,1097,1097,1097,0
20240117,113100,12465346,1097,1097,1097,1097,3
20240117,113000,12462055,1097,1097,1097,1097,6
20240117,112900,12455473,1097,1097,1097,1097,100
20240117,112800,12345773,1097,1097,1097,1097,400
20240117,112700,11906973,1097,1096,1097,1096,553
20240117,112600,11300335,1097,1097,1097,1097,322
20240117,112500,10947101,1098,1098,1098,1098,0
20240117,112400,10947101,1098,1098,1098,1098,277
20240117,112300,10642955,1101,1101,1101,1101,0
20240117,112200,10642955,1101,1101,1101,1101,0
20240117,112100,10642955,1101,1101,1101,1101,1
20240117,112000,10641854,1099,1099,1099,1099,0
20240117,111900,10641854,1099,1099,1099,1099,3
20240117,111800,10638557,1100,1100,1100,1100,0
20240117,111700,10638557,1100,1100,1100,1100,1000
20240117,111600,9538557,1100,1100,1100,1100,0
20240117,111500,9538557,1100,1100,1100,1100,0
20240117,111400,9538557,1100,1100,1100,1100,0
20240117,111300,9538557,1100,1099,1100,1099,1500
20240117,111200,7888655,1099,1099,1099,1099,0
20240117,111100,7888655,1099,1099,1099,1099,0
20240117,111000,7888655,1099,1099,1099,1099,0
20240117,110900,7888655,1099,1099,1099,1099,0
20240117,110800,7888655,1099,1099,1099,1099,1
20240117,110700,7887556,1099,1099,1099,1099,5
20240117,110600,7882061,1099,1099,1099,1099,0
20240117,110500,7882061,1099,1099,1099,1099,0
20240117,110400,7882061,1099,1099,1099,1099,0
20240117,110300,7882061,1099,1099,1099,1099,0
20240117,110200,7882061,1099,1099,1099,1099,9
20240117,110100,7872170,1099,1099,1099,1099,0
20240117,110000,7872170,1099,1099,1099,1099,0
20240117,105900,7872170,1099,1099,1099,1099,0
20240117,105800,7872170,1099,1099,1099,1099,0
20240117,105700,7872170,1099,1099,1099,1099,66
20240117,105600,7799636,1099,1099,1099,1099,0
20240117,105500,7799636,1099,1099,1099,1099,17
20240117,105400,7780953,1100,1100,1100,1100,0
20240117,105300,7780953,1100,1100,1100,1100,0
20240117,105200,7780953,1100,1100,1100,1100,0
20240117,105100,7780953,1100,1100,1100,1100,0
20240117,105000,7780953,1100,1100,1100,1100,0
20240117,104900,7780953,1100,1100,1100,1100,0
20240117,104800,7780953,1100,1100,1100,1100,0
20240117,104700,7780953,1100,1100,1100,1100,0
20240117,104600,7780953,1100,1100,1100,1100,0
20240117,104500,7780953,1100,1100,1100,1100,101
20240117,104400,7669853,1100,1100,1100,1100,0
20240117,104300,7669853,1100,1100,1100,1100,1
20240117,104200,7668753,1099,1099,1099,1099,270
20240117,104100,7372023,1100,1100,1100,1100,0
20240117,104000,7372023,1100,1100,1100,1100,0
20240117,103900,7372023,1100,1100,1100,1100,0
20240117,103800,7372023,1100,1100,1100,1100,0
20240117,103700,7372023,1100,1100,1100,1100,0
20240117,103600,7372023,1100,1100,1100,1100,0
20240117,103500,7372023,1100,1100,1100,1100,0
20240117,103400,7372023,1100,1100,1100,1100,0
20240117,103300,7372023,1100,1100,1100,1100,0
20240117,103200,7372023,1100,1100,1100,1100,0
20240117,103100,7372023,1100,1100,1100,1100,0
20240117,103000,7372023,1100,1100,1100,1100,4
20240117,102900,7367623,1099,1099,1099,1099,0
20240117,102800,7367623,1099,1099,1099,1099,3
20240117,102700,7364326,1099,1099,1099,1099,1
20240117,102600,7363227,1100,1100,1100,1100,0
20240117,102500,7363227,1100,1099,1100,1099,28
20240117,102400,7332441,1100,1100,1100,1099,112
20240117,102300,7209245,1100,1100,1100,1100,3
20240117,102200,7205945,1102,1102,1102,1102,0
20240117,102100,7205945,1102,1102,1102,1102,0
20240117,102000,7205945,1102,1102,1102,1102,1
20240117,101900,7204843,1102,1102,1102,1102,0
20240117,101800,7204843,1102,1102,1102,1102,0
20240117,101700,7204843,1102,1102,1102,1102,0
20240117,101600,7204843,1102,1102,1102,1102,0
20240117,101500,7204843,1102,1102,1102,1102,0
20240117,101400,7204843,1102,1102,1102,1102,0
20240117,101300,7204843,1102,1101,1102,1100,1653
20240117,101200,5386426,1101,1101,1101,1101,2
20240117,101100,5384224,1103,1103,1103,1103,0
20240117,101000,5384224,1103,1102,1103,1102,21
20240117,100900,5361068,1102,1102,1102,1102,0
20240117,100800,5361068,1102,1102,1102,1102,0
20240117,100700,5361068,1102,1102,1102,1102,0
20240117,100600,5361068,1102,1102,1102,1102,10
20240117,100500,5350048,1102,1102,1102,1102,0
20240117,100400,5350048,1102,1102,1102,1102,0
20240117,100300,5350048,1102,1102,1102,1102,1
20240117,100200,5348946,1101,1102,1102,1101,1500
20240117,100100,3696781,1103,1103,1103,1103,0
20240117,100000,3696781,1103,1103,1103,1103,36
20240117,095900,3657073,1104,1103,1104,1103,822
20240117,095800,2750389,1104,1104,1104,1104,0
20240117,095700,2750389,1104,1104,1104,1104,1
20240117,095600,2749285,1105,1105,1105,1105,0
20240117,095500,2749285,1105,1105,1105,1105,0
20240117,095400,2749285,1105,1105,1105,1105,8
20240117,095300,2740445,1106,1106,1106,1106,200
20240117,095200,2519245,1106,1106,1106,1106,0
20240117,095100,2519245,1106,1106,1106,1106,0
20240117,095000,2519245,1106,1106,1106,1106,1
20240117,094900,2518139,1106,1106,1106,1106,0
20240117,094800,2518139,1106,1106,1106,1106,1
20240117,094700,2517033,1105,1105,1105,1105,0
20240117,094600,2517033,1105,1105,1105,1105,0
20240117,094500,2517033,1105,1105,1105,1105,0
20240117,094400,2517033,1105,1105,1105,1105,0
20240117,094300,2517033,1105,1105,1105,1105,0
20240117,094200,2517033,1105,1105,1105,1105,0
20240117,094100,2517033,1105,1105,1105,1105,0
20240117,094000,2517033,1105,1105,1105,1105,0
20240117,093900,2517033,1105,1105,1105,1105,2
20240117,093800,2514823,1103,1103,1103,1103,0
20240117,093700,2514823,1103,1103,1103,1103,0
20240117,093600,2514823,1103,1103,1103,1103,2
20240117,093500,2512617,1106,1103,1106,1103,5
20240117,093400,2507099,1105,1104,1105,1103,31
20240117,093300,2472876,1105,1105,1105,1105,1
20240117,093200,2471771,1105,1105,1105,1105,0
20240117,093100,2471771,1105,1105,1105,1105,1
20240117,093000,2470666,1103,1103,1103,1103,0
20240117,092900,2470666,1103,1104,1104,1103,637
20240117,092800,1767428,1108,1104,1108,1104,28
20240117,092700,1736460,1108,1108,1108,1108,0
20240117,092600,1736460,1108,1108,1108,1108,0
20240117,092500,1736460,1108,1108,1108,1108,3
20240117,092400,1733136,1109,1109,1109,1109,0
20240117,092300,1733136,1109,1109,1109,1109,0
20240117,092200,1733136,1109,1109,1109,1109,2
20240117,092100,1730918,1105,1105,1105,1105,0
20240117,092000,1730918,1105,1105,1105,1105,40
20240117,091900,1686718,1105,1105,1105,1105,19
20240117,091800,1665723,1111,1111,1111,1111,0
20240117,091700,1665723,1111,1111,1111,1111,0
20240117,091600,1665723,1111,1111,1111,1111,0
20240117,091500,1665723,1111,1111,1111,1111,0
20240117,091400,1665723,1111,1111,1111,1111,0
20240117,091300,1665723,1111,1111,1111,1111,0
20240117,091200,1665723,1111,1111,1111,1111,1
20240117,091100,1664612,1109,1109,1109,1109,0
20240117,091000,1664612,1109,1109,1109,1109,0
20240117,090900,1664612,1109,1109,1109,1109,0
20240117,090800,1664612,1109,1109,1109,1109,1480
20240117,090700,23292,1112,1112,1112,1112,0
20240117,090600,23292,1112,1112,1112,1112,0
20240117,090500,23292,1112,1112,1112,1112,0
20240117,090400,23292,1112,1112,1112,1112,0
20240117,090300,23292,1112,1112,1112,1112,1
20240117,090200,22180,1109,1109,1109,1109,0
20240117,090100,22180,1109,1109,1109,1109,0
20240117,090000,22180,1109,1109,1109,1109,20