KissMeData/007120/min/candle-20240110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240110,184900,85211477,1270,1270,1270,1270,4341
20240110,184800,85211477,1270,1270,1270,1270,0
20240110,184700,85211477,1270,1270,1270,1270,0
20240110,184600,85211477,1270,1270,1270,1270,0
20240110,184500,85211477,1270,1270,1270,1270,0
20240110,184400,85211477,1270,1270,1270,1270,0
20240110,184300,85211477,1270,1270,1270,1270,0
20240110,184200,85211477,1270,1270,1270,1270,0
20240110,184100,85211477,1270,1270,1270,1270,0
20240110,184000,85211477,1270,1270,1270,1270,0
20240110,183900,85211477,1270,1270,1270,1270,0
20240110,183800,85211477,1270,1270,1270,1270,0
20240110,183700,85211477,1270,1270,1270,1270,0
20240110,183600,85211477,1270,1270,1270,1270,0
20240110,183500,85211477,1270,1270,1270,1270,0
20240110,183400,85211477,1270,1270,1270,1270,0
20240110,183300,85211477,1270,1270,1270,1270,0
20240110,183200,85211477,1270,1270,1270,1270,0
20240110,183100,85211477,1270,1270,1270,1270,0
20240110,183000,85211477,1270,1270,1270,1270,0
20240110,182900,85211477,1270,1270,1270,1270,0
20240110,182800,85211477,1270,1270,1270,1270,0
20240110,182700,85211477,1270,1270,1270,1270,0
20240110,182600,85211477,1270,1270,1270,1270,0
20240110,182500,85211477,1270,1270,1270,1270,0
20240110,182400,85211477,1270,1270,1270,1270,0
20240110,182300,85211477,1270,1270,1270,1270,0
20240110,182200,85211477,1270,1270,1270,1270,0
20240110,182100,85211477,1270,1270,1270,1270,0
20240110,182000,85211477,1270,1270,1270,1270,0
20240110,181900,85211477,1270,1270,1270,1270,4341
20240110,181800,85211477,1270,1270,1270,1270,0
20240110,181700,85211477,1270,1270,1270,1270,0
20240110,181600,85211477,1270,1270,1270,1270,0
20240110,181500,85211477,1270,1270,1270,1270,0
20240110,181400,85211477,1270,1270,1270,1270,0
20240110,181300,85211477,1270,1270,1270,1270,0
20240110,181200,85211477,1270,1270,1270,1270,0
20240110,181100,85211477,1270,1270,1270,1270,0
20240110,181000,85211477,1270,1270,1270,1270,0
20240110,180900,85211477,1270,1270,1270,1270,0
20240110,180800,85211477,1270,1270,1270,1270,0
20240110,180700,85211477,1270,1270,1270,1270,0
20240110,180600,85211477,1270,1270,1270,1270,0
20240110,180500,85211477,1270,1270,1270,1270,0
20240110,180400,85211477,1270,1270,1270,1270,0
20240110,180300,85211477,1270,1270,1270,1270,0
20240110,180200,85211477,1270,1270,1270,1270,0
20240110,180100,85211477,1270,1270,1270,1270,0
20240110,180000,85211477,1270,1270,1270,1270,0
20240110,175900,85211477,1270,1270,1270,1270,0
20240110,175800,85211477,1270,1270,1270,1270,0
20240110,175700,85211477,1270,1270,1270,1270,0
20240110,175600,85211477,1270,1270,1270,1270,0
20240110,175500,85211477,1270,1270,1270,1270,0
20240110,175400,85211477,1270,1270,1270,1270,0
20240110,175300,85211477,1270,1270,1270,1270,0
20240110,175200,85211477,1270,1270,1270,1270,0
20240110,175100,85211477,1270,1270,1270,1270,0
20240110,175000,85211477,1270,1270,1270,1270,0
20240110,174900,85211477,1270,1270,1270,1270,4341
20240110,174800,85211477,1270,1270,1270,1270,0
20240110,174700,85211477,1270,1270,1270,1270,0
20240110,174600,85211477,1270,1270,1270,1270,0
20240110,174500,85211477,1270,1270,1270,1270,0
20240110,174400,85211477,1270,1270,1270,1270,0
20240110,174300,85211477,1270,1270,1270,1270,0
20240110,174200,85211477,1270,1270,1270,1270,0
20240110,174100,85211477,1270,1270,1270,1270,0
20240110,174000,85211477,1270,1270,1270,1270,0
20240110,173900,85211477,1270,1270,1270,1270,0
20240110,173800,85211477,1270,1270,1270,1270,0
20240110,173700,85211477,1270,1270,1270,1270,0
20240110,173600,85211477,1270,1270,1270,1270,0
20240110,173500,85211477,1270,1270,1270,1270,0
20240110,173400,85211477,1270,1270,1270,1270,0
20240110,173300,85211477,1270,1270,1270,1270,0
20240110,173200,85211477,1270,1270,1270,1270,0
20240110,173100,85211477,1270,1270,1270,1270,0
20240110,173000,85211477,1270,1270,1270,1270,0
20240110,172900,85211477,1270,1270,1270,1270,0
20240110,172800,85211477,1270,1270,1270,1270,0
20240110,172700,85211477,1270,1270,1270,1270,0
20240110,172600,85211477,1270,1270,1270,1270,0
20240110,172500,85211477,1270,1270,1270,1270,0
20240110,172400,85211477,1270,1270,1270,1270,0
20240110,172300,85211477,1270,1270,1270,1270,0
20240110,172200,85211477,1270,1270,1270,1270,0
20240110,172100,85211477,1270,1270,1270,1270,0
20240110,172000,85211477,1270,1270,1270,1270,0
20240110,171900,85211477,1270,1270,1270,1270,4341
20240110,171800,85211477,1270,1270,1270,1270,0
20240110,171700,85211477,1270,1270,1270,1270,0
20240110,171600,85211477,1270,1270,1270,1270,0
20240110,171500,85211477,1270,1270,1270,1270,0
20240110,171400,85211477,1270,1270,1270,1270,0
20240110,171300,85211477,1270,1270,1270,1270,0
20240110,171200,85211477,1270,1270,1270,1270,0
20240110,171100,85211477,1270,1270,1270,1270,0
20240110,171000,85211477,1270,1270,1270,1270,0
20240110,170900,85211477,1270,1270,1270,1270,0
20240110,170800,85211477,1270,1270,1270,1270,0
20240110,170700,85211477,1270,1270,1270,1270,0
20240110,170600,85211477,1270,1270,1270,1270,0
20240110,170500,85211477,1270,1270,1270,1270,0
20240110,170400,85211477,1270,1270,1270,1270,0
20240110,170300,85211477,1270,1270,1270,1270,0
20240110,170200,85211477,1270,1270,1270,1270,0
20240110,170100,85211477,1270,1270,1270,1270,0
20240110,170000,85211477,1270,1270,1270,1270,0
20240110,165900,85211477,1270,1270,1270,1270,0
20240110,165800,85211477,1270,1270,1270,1270,0
20240110,165700,85211477,1270,1270,1270,1270,0
20240110,165600,85211477,1270,1270,1270,1270,0
20240110,165500,85211477,1270,1270,1270,1270,0
20240110,165400,85211477,1270,1270,1270,1270,0
20240110,165300,85211477,1270,1270,1270,1270,0
20240110,165200,85211477,1270,1270,1270,1270,0
20240110,165100,85211477,1270,1270,1270,1270,0
20240110,165000,85211477,1270,1270,1270,1270,0
20240110,164900,85211477,1270,1270,1270,1270,4341
20240110,164800,85211477,1270,1270,1270,1270,0
20240110,164700,85211477,1270,1270,1270,1270,0
20240110,164600,85211477,1270,1270,1270,1270,0
20240110,164500,85211477,1270,1270,1270,1270,0
20240110,164400,85211477,1270,1270,1270,1270,0
20240110,164300,85211477,1270,1270,1270,1270,0
20240110,164200,85211477,1270,1270,1270,1270,0
20240110,164100,85211477,1270,1270,1270,1270,0
20240110,164000,85211477,1270,1270,1270,1270,0
20240110,163900,85211477,1270,1270,1270,1270,0
20240110,163800,85211477,1270,1270,1270,1270,0
20240110,163700,85211477,1270,1270,1270,1270,0
20240110,163600,85211477,1270,1270,1270,1270,0
20240110,163500,85211477,1270,1270,1270,1270,0
20240110,163400,85211477,1270,1270,1270,1270,0
20240110,163300,85211477,1270,1270,1270,1270,0
20240110,163200,85211477,1270,1270,1270,1270,0
20240110,163100,85211477,1270,1270,1270,1270,0
20240110,163000,85211477,1270,1270,1270,1270,0
20240110,162900,85211477,1270,1270,1270,1270,0
20240110,162800,85211477,1270,1270,1270,1270,0
20240110,162700,85211477,1270,1270,1270,1270,0
20240110,162600,85211477,1270,1270,1270,1270,0
20240110,162500,85211477,1270,1270,1270,1270,0
20240110,162400,85211477,1270,1270,1270,1270,0
20240110,162300,85211477,1270,1270,1270,1270,0
20240110,162200,85211477,1270,1270,1270,1270,0
20240110,162100,85211477,1270,1270,1270,1270,0
20240110,162000,85211477,1270,1270,1270,1270,0
20240110,161900,85211477,1270,1270,1270,1270,4341
20240110,161800,85211477,1270,1270,1270,1270,0
20240110,161700,85211477,1270,1270,1270,1270,0
20240110,161600,85211477,1270,1270,1270,1270,0
20240110,161500,85211477,1270,1270,1270,1270,0
20240110,161400,85211477,1270,1270,1270,1270,0
20240110,161300,85211477,1270,1270,1270,1270,0
20240110,161200,85211477,1270,1270,1270,1270,0
20240110,161100,85211477,1270,1270,1270,1270,0
20240110,161000,85211477,1270,1270,1270,1270,0
20240110,160900,85211477,1270,1270,1270,1270,0
20240110,160800,85211477,1270,1270,1270,1270,0
20240110,160700,85211477,1270,1270,1270,1270,0
20240110,160600,85211477,1270,1270,1270,1270,0
20240110,160500,85211477,1270,1270,1270,1270,0
20240110,160400,85211477,1270,1270,1270,1270,0
20240110,160300,85211477,1270,1270,1270,1270,0
20240110,160200,85211477,1270,1270,1270,1270,0
20240110,160100,85211477,1270,1270,1270,1270,0
20240110,160000,85211477,1270,1270,1270,1270,0
20240110,155900,85211477,1270,1270,1270,1270,0
20240110,155800,85211477,1270,1270,1270,1270,0
20240110,155700,85211477,1270,1270,1270,1270,0
20240110,155600,85211477,1270,1270,1270,1270,0
20240110,155500,85211477,1270,1270,1270,1270,0
20240110,155400,85211477,1270,1270,1270,1270,0
20240110,155300,85211477,1270,1270,1270,1270,0
20240110,155200,85211477,1270,1270,1270,1270,0
20240110,155100,85211477,1270,1270,1270,1270,0
20240110,155000,85211477,1270,1270,1270,1270,0
20240110,154900,85211477,1270,1270,1270,1270,4341
20240110,154800,85211477,1270,1270,1270,1270,0
20240110,154700,85211477,1270,1270,1270,1270,0
20240110,154600,85211477,1270,1270,1270,1270,0
20240110,154500,85211477,1270,1270,1270,1270,0
20240110,154400,85211477,1270,1270,1270,1270,0
20240110,154300,85211477,1270,1270,1270,1270,0
20240110,154200,85211477,1270,1270,1270,1270,0
20240110,154100,85211477,1270,1270,1270,1270,0
20240110,154000,85211477,1270,1270,1270,1270,0
20240110,153900,85211477,1270,1270,1270,1270,0
20240110,153800,85211477,1270,1270,1270,1270,0
20240110,153700,85211477,1270,1270,1270,1270,0
20240110,153600,85211477,1270,1270,1270,1270,0
20240110,153500,85211477,1270,1270,1270,1270,0
20240110,153400,85211477,1270,1270,1270,1270,0
20240110,153300,85211477,1270,1270,1270,1270,0
20240110,153200,85211477,1270,1270,1270,1270,0
20240110,153100,85211477,1270,1270,1270,1270,0
20240110,153000,85211477,1270,1270,1270,1270,4341
20240110,152900,79698407,1273,1273,1273,1273,0
20240110,152800,79698407,1273,1273,1273,1273,0
20240110,152700,79698407,1273,1273,1273,1273,0
20240110,152600,79698407,1273,1273,1273,1273,0
20240110,152500,79698407,1273,1273,1273,1273,0
20240110,152400,79698407,1273,1273,1273,1273,0
20240110,152300,79698407,1273,1273,1273,1273,0
20240110,152200,79698407,1273,1273,1273,1273,0
20240110,152100,79698407,1273,1273,1273,1273,0
20240110,152000,79698407,1273,1273,1273,1273,0
20240110,151900,79698407,1273,1273,1273,1273,55
20240110,151800,79628392,1271,1271,1271,1271,230
20240110,151700,79336062,1270,1270,1270,1270,0
20240110,151600,79336062,1270,1270,1270,1270,134
20240110,151500,79165882,1271,1271,1271,1271,66
20240110,151400,79081996,1273,1273,1273,1273,0
20240110,151300,79081996,1273,1273,1273,1273,1
20240110,151200,79080723,1270,1270,1270,1270,0
20240110,151100,79080723,1270,1270,1270,1270,0
20240110,151000,79080723,1270,1272,1272,1270,910
20240110,150900,77924901,1273,1273,1273,1273,1
20240110,150800,77923628,1271,1274,1274,1270,1987
20240110,150700,75397527,1274,1274,1274,1274,107
20240110,150600,75261209,1272,1272,1272,1272,1000
20240110,150500,73989209,1271,1272,1272,1271,1706
20240110,150400,71820702,1272,1273,1273,1272,2725
20240110,150300,68353338,1274,1274,1274,1274,1
20240110,150200,68352064,1274,1275,1275,1274,2406
20240110,150100,65285442,1277,1277,1277,1277,0
20240110,150000,65285442,1277,1277,1277,1277,104
20240110,145900,65152634,1276,1276,1276,1276,0
20240110,145800,65152634,1276,1276,1276,1275,237
20240110,145700,64850334,1276,1276,1276,1276,65
20240110,145600,64767394,1276,1275,1276,1275,178
20240110,145500,64540299,1276,1276,1276,1276,4
20240110,145400,64535195,1275,1275,1275,1275,5
20240110,145300,64528820,1276,1276,1276,1276,0
20240110,145200,64528820,1276,1276,1276,1276,0
20240110,145100,64528820,1276,1276,1276,1276,45
20240110,145000,64471400,1277,1277,1277,1277,4
20240110,144900,64466292,1275,1275,1275,1275,0
20240110,144800,64466292,1275,1275,1275,1275,0
20240110,144700,64466292,1275,1275,1275,1275,100
20240110,144600,64338792,1278,1278,1278,1278,0
20240110,144500,64338792,1278,1278,1278,1278,4
20240110,144400,64333680,1276,1276,1276,1276,10
20240110,144300,64320920,1277,1277,1277,1277,0
20240110,144200,64320920,1277,1277,1277,1277,500
20240110,144100,63682420,1277,1277,1277,1277,100
20240110,144000,63554720,1278,1278,1278,1278,4
20240110,143900,63549608,1275,1275,1275,1275,0
20240110,143800,63549608,1275,1275,1275,1275,849
20240110,143700,62467133,1274,1277,1277,1274,2703
20240110,143600,59018852,1278,1279,1279,1278,654
20240110,143500,58182688,1280,1280,1280,1280,4
20240110,143400,58177568,1280,1280,1280,1280,0
20240110,143300,58177568,1280,1280,1280,1280,0
20240110,143200,58177568,1280,1280,1280,1280,13
20240110,143100,58160928,1281,1283,1283,1281,39
20240110,143000,58110930,1283,1283,1283,1283,4
20240110,142900,58105798,1283,1283,1283,1283,0
20240110,142800,58105798,1283,1283,1283,1283,2
20240110,142700,58103232,1280,1280,1283,1280,403
20240110,142600,57586998,1279,1279,1279,1279,34
20240110,142500,57543512,1280,1280,1280,1280,4
20240110,142400,57538392,1280,1280,1280,1280,0
20240110,142300,57538392,1280,1280,1280,1280,0
20240110,142200,57538392,1280,1280,1280,1280,0
20240110,142100,57538392,1280,1280,1280,1280,5
20240110,142000,57531992,1281,1281,1281,1280,83
20240110,141900,57425718,1280,1281,1281,1280,132
20240110,141800,57256680,1280,1280,1280,1280,0
20240110,141700,57256680,1280,1280,1280,1280,116
20240110,141600,57108200,1281,1281,1281,1281,0
20240110,141500,57108200,1281,1280,1281,1280,38
20240110,141400,57059556,1280,1280,1280,1280,300
20240110,141300,56675556,1281,1281,1281,1281,0
20240110,141200,56675556,1281,1281,1281,1281,0
20240110,141100,56675556,1281,1281,1281,1281,0
20240110,141000,56675556,1281,1281,1281,1281,5
20240110,140900,56669151,1282,1282,1282,1282,0
20240110,140800,56669151,1282,1282,1282,1282,0
20240110,140700,56669151,1282,1282,1282,1282,0
20240110,140600,56669151,1282,1282,1282,1282,0
20240110,140500,56669151,1282,1280,1282,1280,39
20240110,140400,56619221,1282,1282,1282,1282,0
20240110,140300,56619221,1282,1281,1282,1281,25
20240110,140200,56587195,1280,1279,1280,1279,302
20240110,140100,56200935,1280,1280,1280,1280,50
20240110,140000,56136935,1280,1280,1280,1280,1005
20240110,135900,54850535,1280,1280,1280,1280,0
20240110,135800,54850535,1280,1280,1280,1280,0
20240110,135700,54850535,1280,1280,1280,1280,1
20240110,135600,54849255,1279,1279,1279,1279,0
20240110,135500,54849255,1279,1280,1280,1279,3026
20240110,135400,50976575,1281,1281,1281,1281,2676
20240110,135300,47548619,1282,1282,1282,1282,415
20240110,135200,47016589,1282,1282,1282,1282,6
20240110,135100,47008897,1283,1282,1283,1282,34
20240110,135000,46965308,1283,1283,1283,1283,5
20240110,134900,46958893,1283,1283,1283,1283,0
20240110,134800,46958893,1283,1283,1283,1283,0
20240110,134700,46958893,1283,1283,1283,1283,3
20240110,134600,46955044,1282,1282,1282,1282,33
20240110,134500,46912738,1283,1283,1283,1283,5
20240110,134400,46906323,1282,1282,1282,1282,66
20240110,134300,46821711,1283,1283,1283,1283,0
20240110,134200,46821711,1283,1283,1283,1283,0
20240110,134100,46821711,1283,1283,1283,1283,0
20240110,134000,46821711,1283,1283,1283,1283,5
20240110,133900,46815296,1283,1283,1283,1283,0
20240110,133800,46815296,1283,1283,1283,1283,0
20240110,133700,46815296,1283,1283,1283,1283,0
20240110,133600,46815296,1283,1283,1283,1283,12
20240110,133500,46799900,1283,1283,1283,1283,405
20240110,133400,46280285,1283,1283,1283,1283,167
20240110,133300,46066024,1283,1283,1283,1283,33
20240110,133200,46023685,1283,1283,1283,1283,311
20240110,133100,45624672,1283,1283,1283,1283,50
20240110,133000,45560522,1283,1282,1283,1282,588
20240110,132900,44806701,1283,1283,1283,1283,40
20240110,132800,44755381,1283,1284,1284,1283,674
20240110,132700,43890559,1284,1284,1284,1284,102
20240110,132600,43759591,1284,1284,1284,1284,12
20240110,132500,43744183,1284,1283,1284,1283,10
20240110,132400,43731348,1283,1283,1283,1283,0
20240110,132300,43731348,1283,1283,1283,1283,34
20240110,132200,43687726,1283,1283,1283,1283,0
20240110,132100,43687726,1283,1283,1283,1283,31
20240110,132000,43647953,1283,1283,1283,1283,130
20240110,131900,43481163,1283,1283,1283,1283,0
20240110,131800,43481163,1283,1283,1283,1283,0
20240110,131700,43481163,1283,1283,1283,1283,68
20240110,131600,43393919,1284,1284,1284,1284,1
20240110,131500,43392635,1284,1284,1284,1284,0
20240110,131400,43392635,1284,1284,1284,1284,119
20240110,131300,43239839,1284,1284,1284,1284,0
20240110,131200,43239839,1284,1284,1284,1284,0
20240110,131100,43239839,1284,1284,1284,1284,0
20240110,131000,43239839,1284,1284,1284,1284,0
20240110,130900,43239839,1284,1284,1284,1284,12
20240110,130800,43224431,1284,1284,1284,1284,0
20240110,130700,43224431,1284,1284,1284,1284,0
20240110,130600,43224431,1284,1284,1284,1284,5
20240110,130500,43218011,1286,1286,1286,1286,0
20240110,130400,43218011,1286,1286,1286,1286,0
20240110,130300,43218011,1286,1286,1286,1286,0
20240110,130200,43218011,1286,1286,1286,1286,0
20240110,130100,43218011,1286,1286,1286,1286,0
20240110,130000,43218011,1286,1286,1286,1286,0
20240110,125900,43218011,1286,1286,1286,1286,0
20240110,125800,43218011,1286,1286,1286,1286,0
20240110,125700,43218011,1286,1286,1286,1286,0
20240110,125600,43218011,1286,1286,1286,1286,0
20240110,125500,43218011,1286,1286,1286,1286,11
20240110,125400,43203865,1286,1284,1286,1284,144
20240110,125300,43018847,1283,1283,1283,1283,33
20240110,125200,42976508,1284,1284,1284,1284,2
20240110,125100,42973940,1283,1283,1283,1283,0
20240110,125000,42973940,1283,1283,1283,1283,0
20240110,124900,42973940,1283,1283,1283,1283,10
20240110,124800,42961110,1282,1282,1282,1282,0
20240110,124700,42961110,1282,1282,1282,1282,33
20240110,124600,42918804,1283,1283,1283,1283,0
20240110,124500,42918804,1283,1283,1283,1283,35
20240110,124400,42873899,1283,1283,1283,1283,0
20240110,124300,42873899,1283,1282,1283,1282,217
20240110,124200,42595683,1282,1282,1282,1282,0
20240110,124100,42595683,1282,1282,1282,1282,33
20240110,124000,42553377,1283,1283,1283,1283,0
20240110,123900,42553377,1283,1283,1283,1283,0
20240110,123800,42553377,1283,1283,1283,1283,0
20240110,123700,42553377,1283,1283,1283,1283,89
20240110,123600,42439190,1283,1283,1283,1283,33
20240110,123500,42396851,1284,1284,1284,1284,0
20240110,123400,42396851,1284,1284,1284,1284,80
20240110,123300,42294131,1283,1284,1284,1283,103
20240110,123200,42161912,1284,1284,1284,1284,0
20240110,123100,42161912,1284,1284,1284,1284,0
20240110,123000,42161912,1284,1284,1284,1284,0
20240110,122900,42161912,1284,1284,1284,1284,50
20240110,122800,42097712,1284,1284,1284,1284,2
20240110,122700,42095144,1284,1284,1284,1284,0
20240110,122600,42095144,1284,1283,1284,1283,87
20240110,122500,41983470,1283,1283,1283,1283,67
20240110,122400,41897509,1283,1283,1283,1283,0
20240110,122300,41897509,1283,1283,1283,1283,1
20240110,122200,41896226,1283,1283,1283,1283,399
20240110,122100,41384309,1283,1283,1283,1283,0
20240110,122000,41384309,1283,1283,1283,1283,0
20240110,121900,41384309,1283,1283,1283,1283,0
20240110,121800,41384309,1283,1283,1283,1283,0
20240110,121700,41384309,1283,1283,1283,1283,50
20240110,121600,41320159,1282,1282,1282,1282,0
20240110,121500,41320159,1282,1282,1282,1282,0
20240110,121400,41320159,1282,1282,1282,1282,0
20240110,121300,41320159,1282,1282,1282,1282,0
20240110,121200,41320159,1282,1282,1282,1282,0
20240110,121100,41320159,1282,1282,1282,1282,34
20240110,121000,41276571,1283,1283,1283,1283,0
20240110,120900,41276571,1283,1283,1283,1283,0
20240110,120800,41276571,1283,1283,1283,1283,54
20240110,120700,41207289,1286,1286,1286,1286,0
20240110,120600,41207289,1286,1286,1286,1286,0
20240110,120500,41207289,1286,1286,1286,1286,0
20240110,120400,41207289,1286,1286,1286,1286,0
20240110,120300,41207289,1286,1286,1286,1286,0
20240110,120200,41207289,1286,1286,1286,1286,0
20240110,120100,41207289,1286,1286,1286,1286,0
20240110,120000,41207289,1286,1286,1286,1286,0
20240110,115900,41207289,1286,1286,1286,1286,0
20240110,115800,41207289,1286,1286,1286,1286,0
20240110,115700,41207289,1286,1284,1286,1284,156
20240110,115600,41006884,1284,1284,1284,1284,1
20240110,115500,41005600,1284,1284,1284,1284,0
20240110,115400,41005600,1284,1284,1284,1284,1
20240110,115300,41004316,1282,1283,1283,1282,100
20240110,115200,40876115,1283,1283,1283,1283,0
20240110,115100,40876115,1283,1283,1283,1283,0
20240110,115000,40876115,1283,1283,1283,1283,0
20240110,114900,40876115,1283,1283,1283,1283,0
20240110,114800,40876115,1283,1283,1283,1283,0
20240110,114700,40876115,1283,1283,1283,1283,0
20240110,114600,40876115,1283,1283,1283,1283,33
20240110,114500,40833776,1283,1283,1283,1283,0
20240110,114400,40833776,1283,1283,1283,1283,0
20240110,114300,40833776,1283,1283,1283,1283,0
20240110,114200,40833776,1283,1283,1283,1283,27
20240110,114100,40799135,1283,1282,1283,1282,333
20240110,114000,40372223,1283,1283,1283,1283,0
20240110,113900,40372223,1283,1283,1283,1283,0
20240110,113800,40372223,1283,1283,1283,1283,23
20240110,113700,40342714,1283,1283,1283,1283,0
20240110,113600,40342714,1283,1284,1284,1283,390
20240110,113500,39842284,1283,1283,1283,1283,0
20240110,113400,39842284,1283,1283,1283,1283,0
20240110,113300,39842284,1283,1283,1283,1283,0
20240110,113200,39842284,1283,1283,1283,1283,0
20240110,113100,39842284,1283,1283,1283,1283,0
20240110,113000,39842284,1283,1284,1284,1283,171
20240110,112900,39622838,1284,1285,1285,1284,1512
20240110,112800,37681315,1285,1286,1286,1285,2269
20240110,112700,34764449,1286,1287,1287,1286,450
20240110,112600,34185499,1287,1287,1287,1287,656
20240110,112500,33341227,1288,1288,1288,1288,0
20240110,112400,33341227,1288,1288,1288,1288,2
20240110,112300,33338651,1288,1289,1289,1288,306
20240110,112200,32944521,1289,1289,1289,1289,0
20240110,112100,32944521,1289,1289,1289,1289,0
20240110,112000,32944521,1289,1289,1289,1289,0
20240110,111900,32944521,1289,1289,1289,1289,0
20240110,111800,32944521,1289,1289,1289,1289,0
20240110,111700,32944521,1289,1290,1290,1289,3828
20240110,111600,28009560,1291,1291,1291,1291,0
20240110,111500,28009560,1291,1291,1291,1291,0
20240110,111400,28009560,1291,1291,1291,1291,0
20240110,111300,28009560,1291,1291,1291,1291,0
20240110,111200,28009560,1291,1291,1291,1291,26
20240110,111100,27975994,1290,1290,1290,1290,34
20240110,111000,27932134,1291,1291,1291,1291,0
20240110,110900,27932134,1291,1291,1291,1291,0
20240110,110800,27932134,1291,1291,1291,1291,0
20240110,110700,27932134,1291,1290,1291,1290,68
20240110,110600,27844380,1290,1290,1290,1290,0
20240110,110500,27844380,1290,1290,1290,1290,0
20240110,110400,27844380,1290,1290,1290,1290,200
20240110,110300,27586380,1290,1290,1290,1290,0
20240110,110200,27586380,1290,1290,1290,1290,0
20240110,110100,27586380,1290,1290,1290,1290,0
20240110,110000,27586380,1290,1290,1290,1290,0
20240110,105900,27586380,1290,1290,1290,1290,883
20240110,105800,26447310,1289,1289,1289,1289,0
20240110,105700,26447310,1289,1289,1289,1289,0
20240110,105600,26447310,1289,1289,1289,1289,33
20240110,105500,26404773,1289,1289,1289,1289,0
20240110,105400,26404773,1289,1289,1289,1289,0
20240110,105300,26404773,1289,1289,1289,1289,0
20240110,105200,26404773,1289,1289,1289,1289,1000
20240110,105100,25115773,1289,1289,1289,1289,33
20240110,105000,25073236,1289,1289,1289,1289,0
20240110,104900,25073236,1289,1289,1289,1289,0
20240110,104800,25073236,1289,1290,1290,1289,10
20240110,104700,25060341,1289,1289,1289,1289,0
20240110,104600,25060341,1289,1289,1289,1289,0
20240110,104500,25060341,1289,1289,1289,1289,0
20240110,104400,25060341,1289,1290,1290,1289,313
20240110,104300,24656879,1289,1292,1292,1289,1000
20240110,104200,23367876,1293,1293,1293,1293,0
20240110,104100,23367876,1293,1293,1293,1293,0
20240110,104000,23367876,1293,1293,1293,1293,0
20240110,103900,23367876,1293,1293,1293,1293,0
20240110,103800,23367876,1293,1293,1293,1293,0
20240110,103700,23367876,1293,1293,1293,1293,0
20240110,103600,23367876,1293,1293,1293,1293,0
20240110,103500,23367876,1293,1293,1293,1293,147
20240110,103400,23177805,1293,1293,1293,1293,0
20240110,103300,23177805,1293,1293,1293,1293,0
20240110,103200,23177805,1293,1293,1293,1293,0
20240110,103100,23177805,1293,1292,1293,1292,286
20240110,103000,22808075,1293,1293,1293,1293,0
20240110,102900,22808075,1293,1293,1293,1293,0
20240110,102800,22808075,1293,1293,1293,1293,0
20240110,102700,22808075,1293,1293,1293,1293,10
20240110,102600,22795145,1289,1289,1289,1289,0
20240110,102500,22795145,1289,1289,1289,1289,0
20240110,102400,22795145,1289,1289,1289,1289,0
20240110,102300,22795145,1289,1292,1292,1289,2000
20240110,102200,20214145,1293,1293,1293,1293,0
20240110,102100,20214145,1293,1293,1293,1293,0
20240110,102000,20214145,1293,1293,1293,1293,0
20240110,101900,20214145,1293,1293,1293,1293,0
20240110,101800,20214145,1293,1293,1293,1293,0
20240110,101700,20214145,1293,1293,1293,1293,0
20240110,101600,20214145,1293,1293,1293,1293,309
20240110,101500,19814608,1293,1293,1293,1293,1240
20240110,101400,18211288,1293,1293,1293,1293,451
20240110,101300,17628145,1293,1293,1293,1293,0
20240110,101200,17628145,1293,1293,1293,1293,0
20240110,101100,17628145,1293,1293,1293,1293,0
20240110,101000,17628145,1293,1293,1293,1293,219
20240110,100900,17344978,1293,1293,1293,1293,60
20240110,100800,17267398,1293,1292,1293,1292,35
20240110,100700,17222177,1293,1293,1293,1293,5
20240110,100600,17215712,1293,1293,1293,1293,0
20240110,100500,17215712,1293,1293,1293,1293,0
20240110,100400,17215712,1293,1293,1293,1293,0
20240110,100300,17215712,1293,1293,1293,1293,0
20240110,100200,17215712,1293,1293,1293,1293,13
20240110,100100,17198903,1294,1294,1294,1294,3
20240110,100000,17195021,1295,1295,1295,1295,0
20240110,095900,17195021,1295,1295,1295,1295,0
20240110,095800,17195021,1295,1295,1295,1295,2
20240110,095700,17192431,1295,1295,1295,1295,0
20240110,095600,17192431,1295,1295,1295,1295,1
20240110,095500,17191136,1292,1292,1292,1292,200
20240110,095400,16932736,1294,1291,1294,1291,134
20240110,095300,16759643,1291,1291,1291,1291,0
20240110,095200,16759643,1291,1291,1291,1291,0
20240110,095100,16759643,1291,1291,1291,1291,0
20240110,095000,16759643,1291,1291,1291,1291,0
20240110,094900,16759643,1291,1291,1291,1291,5
20240110,094800,16753188,1291,1291,1291,1291,0
20240110,094700,16753188,1291,1291,1291,1291,0
20240110,094600,16753188,1291,1291,1291,1291,5
20240110,094500,16746733,1297,1297,1297,1297,0
20240110,094400,16746733,1297,1297,1297,1297,0
20240110,094300,16746733,1297,1297,1297,1297,0
20240110,094200,16746733,1297,1297,1297,1297,0
20240110,094100,16746733,1297,1297,1297,1297,0
20240110,094000,16746733,1297,1297,1297,1297,6
20240110,093900,16738951,1297,1297,1297,1297,0
20240110,093800,16738951,1297,1297,1297,1297,215
20240110,093700,16460096,1297,1297,1297,1297,0
20240110,093600,16460096,1297,1297,1297,1297,40
20240110,093500,16408216,1297,1297,1297,1297,0
20240110,093400,16408216,1297,1297,1297,1297,20
20240110,093300,16382276,1297,1297,1297,1297,1
20240110,093200,16380979,1297,1297,1297,1297,17
20240110,093100,16358930,1297,1297,1297,1297,1
20240110,093000,16357633,1290,1290,1290,1290,124
20240110,092900,16197673,1290,1290,1290,1290,0
20240110,092800,16197673,1290,1290,1290,1290,0
20240110,092700,16197673,1290,1290,1290,1290,0
20240110,092600,16197673,1290,1299,1299,1290,1523
20240110,092500,14228014,1300,1300,1300,1300,0
20240110,092400,14228014,1300,1300,1300,1300,2567
20240110,092300,10890914,1300,1300,1300,1300,0
20240110,092200,10890914,1300,1300,1300,1300,1
20240110,092100,10889614,1300,1300,1300,1300,0
20240110,092000,10889614,1300,1300,1300,1300,0
20240110,091900,10889614,1300,1300,1300,1300,0
20240110,091800,10889614,1300,1300,1300,1300,0
20240110,091700,10889614,1300,1300,1300,1300,479
20240110,091600,10266914,1300,1300,1300,1300,0
20240110,091500,10266914,1300,1300,1300,1300,115
20240110,091400,10117414,1300,1300,1300,1300,0
20240110,091300,10117414,1300,1300,1300,1300,0
20240110,091200,10117414,1300,1300,1300,1300,40
20240110,091100,10065414,1300,1300,1300,1300,0
20240110,091000,10065414,1300,1300,1300,1300,0
20240110,090900,10065414,1300,1301,1301,1300,432
20240110,090800,9503807,1300,1300,1300,1300,0
20240110,090700,9503807,1300,1300,1300,1300,244
20240110,090600,9186607,1303,1303,1303,1303,0
20240110,090500,9186607,1303,1303,1303,1303,100
20240110,090400,9056307,1303,1303,1303,1303,0
20240110,090300,9056307,1303,1304,1304,1303,1506
20240110,090200,7093578,1304,1305,1305,1304,4
20240110,090100,7088359,1310,1309,1310,1309,2
20240110,090000,7085740,1309,1303,1309,1303,5438