KissMeData/007120/min/candle-20240112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240112,184900,142606355,1260,1260,1260,1260,2568
20240112,184800,142606355,1260,1260,1260,1260,0
20240112,184700,142606355,1260,1260,1260,1260,0
20240112,184600,142606355,1260,1260,1260,1260,0
20240112,184500,142606355,1260,1260,1260,1260,0
20240112,184400,142606355,1260,1260,1260,1260,0
20240112,184300,142606355,1260,1260,1260,1260,0
20240112,184200,142606355,1260,1260,1260,1260,0
20240112,184100,142606355,1260,1260,1260,1260,0
20240112,184000,142606355,1260,1260,1260,1260,0
20240112,183900,142606355,1260,1260,1260,1260,0
20240112,183800,142606355,1260,1260,1260,1260,0
20240112,183700,142606355,1260,1260,1260,1260,0
20240112,183600,142606355,1260,1260,1260,1260,0
20240112,183500,142606355,1260,1260,1260,1260,0
20240112,183400,142606355,1260,1260,1260,1260,0
20240112,183300,142606355,1260,1260,1260,1260,0
20240112,183200,142606355,1260,1260,1260,1260,0
20240112,183100,142606355,1260,1260,1260,1260,0
20240112,183000,142606355,1260,1260,1260,1260,0
20240112,182900,142606355,1260,1260,1260,1260,0
20240112,182800,142606355,1260,1260,1260,1260,0
20240112,182700,142606355,1260,1260,1260,1260,0
20240112,182600,142606355,1260,1260,1260,1260,0
20240112,182500,142606355,1260,1260,1260,1260,0
20240112,182400,142606355,1260,1260,1260,1260,0
20240112,182300,142606355,1260,1260,1260,1260,0
20240112,182200,142606355,1260,1260,1260,1260,0
20240112,182100,142606355,1260,1260,1260,1260,0
20240112,182000,142606355,1260,1260,1260,1260,0
20240112,181900,142606355,1260,1260,1260,1260,2568
20240112,181800,142606355,1260,1260,1260,1260,0
20240112,181700,142606355,1260,1260,1260,1260,0
20240112,181600,142606355,1260,1260,1260,1260,0
20240112,181500,142606355,1260,1260,1260,1260,0
20240112,181400,142606355,1260,1260,1260,1260,0
20240112,181300,142606355,1260,1260,1260,1260,0
20240112,181200,142606355,1260,1260,1260,1260,0
20240112,181100,142606355,1260,1260,1260,1260,0
20240112,181000,142606355,1260,1260,1260,1260,0
20240112,180900,142606355,1260,1260,1260,1260,0
20240112,180800,142606355,1260,1260,1260,1260,0
20240112,180700,142606355,1260,1260,1260,1260,0
20240112,180600,142606355,1260,1260,1260,1260,0
20240112,180500,142606355,1260,1260,1260,1260,0
20240112,180400,142606355,1260,1260,1260,1260,0
20240112,180300,142606355,1260,1260,1260,1260,0
20240112,180200,142606355,1260,1260,1260,1260,0
20240112,180100,142606355,1260,1260,1260,1260,0
20240112,180000,142606355,1260,1260,1260,1260,0
20240112,175900,142606355,1260,1260,1260,1260,0
20240112,175800,142606355,1260,1260,1260,1260,0
20240112,175700,142606355,1260,1260,1260,1260,0
20240112,175600,142606355,1260,1260,1260,1260,0
20240112,175500,142606355,1260,1260,1260,1260,0
20240112,175400,142606355,1260,1260,1260,1260,0
20240112,175300,142606355,1260,1260,1260,1260,0
20240112,175200,142606355,1260,1260,1260,1260,0
20240112,175100,142606355,1260,1260,1260,1260,0
20240112,175000,142606355,1260,1260,1260,1260,0
20240112,174900,142606355,1260,1260,1260,1260,2568
20240112,174800,142606355,1260,1260,1260,1260,0
20240112,174700,142606355,1260,1260,1260,1260,0
20240112,174600,142606355,1260,1260,1260,1260,0
20240112,174500,142606355,1260,1260,1260,1260,0
20240112,174400,142606355,1260,1260,1260,1260,0
20240112,174300,142606355,1260,1260,1260,1260,0
20240112,174200,142606355,1260,1260,1260,1260,0
20240112,174100,142606355,1260,1260,1260,1260,0
20240112,174000,142606355,1260,1260,1260,1260,0
20240112,173900,142606355,1260,1260,1260,1260,0
20240112,173800,142606355,1260,1260,1260,1260,0
20240112,173700,142606355,1260,1260,1260,1260,0
20240112,173600,142606355,1260,1260,1260,1260,0
20240112,173500,142606355,1260,1260,1260,1260,0
20240112,173400,142606355,1260,1260,1260,1260,0
20240112,173300,142606355,1260,1260,1260,1260,0
20240112,173200,142606355,1260,1260,1260,1260,0
20240112,173100,142606355,1260,1260,1260,1260,0
20240112,173000,142606355,1260,1260,1260,1260,0
20240112,172900,142606355,1260,1260,1260,1260,0
20240112,172800,142606355,1260,1260,1260,1260,0
20240112,172700,142606355,1260,1260,1260,1260,0
20240112,172600,142606355,1260,1260,1260,1260,0
20240112,172500,142606355,1260,1260,1260,1260,0
20240112,172400,142606355,1260,1260,1260,1260,0
20240112,172300,142606355,1260,1260,1260,1260,0
20240112,172200,142606355,1260,1260,1260,1260,0
20240112,172100,142606355,1260,1260,1260,1260,0
20240112,172000,142606355,1260,1260,1260,1260,0
20240112,171900,142606355,1260,1260,1260,1260,2568
20240112,171800,142606355,1260,1260,1260,1260,0
20240112,171700,142606355,1260,1260,1260,1260,0
20240112,171600,142606355,1260,1260,1260,1260,0
20240112,171500,142606355,1260,1260,1260,1260,0
20240112,171400,142606355,1260,1260,1260,1260,0
20240112,171300,142606355,1260,1260,1260,1260,0
20240112,171200,142606355,1260,1260,1260,1260,0
20240112,171100,142606355,1260,1260,1260,1260,0
20240112,171000,142606355,1260,1260,1260,1260,0
20240112,170900,142606355,1260,1260,1260,1260,0
20240112,170800,142606355,1260,1260,1260,1260,0
20240112,170700,142606355,1260,1260,1260,1260,0
20240112,170600,142606355,1260,1260,1260,1260,0
20240112,170500,142606355,1260,1260,1260,1260,0
20240112,170400,142606355,1260,1260,1260,1260,0
20240112,170300,142606355,1260,1260,1260,1260,0
20240112,170200,142606355,1260,1260,1260,1260,0
20240112,170100,142606355,1260,1260,1260,1260,0
20240112,170000,142606355,1260,1260,1260,1260,0
20240112,165900,142606355,1260,1260,1260,1260,0
20240112,165800,142606355,1260,1260,1260,1260,0
20240112,165700,142606355,1260,1260,1260,1260,0
20240112,165600,142606355,1260,1260,1260,1260,0
20240112,165500,142606355,1260,1260,1260,1260,0
20240112,165400,142606355,1260,1260,1260,1260,0
20240112,165300,142606355,1260,1260,1260,1260,0
20240112,165200,142606355,1260,1260,1260,1260,0
20240112,165100,142606355,1260,1260,1260,1260,0
20240112,165000,142606355,1260,1260,1260,1260,0
20240112,164900,142606355,1260,1260,1260,1260,2568
20240112,164800,142606355,1260,1260,1260,1260,0
20240112,164700,142606355,1260,1260,1260,1260,0
20240112,164600,142606355,1260,1260,1260,1260,0
20240112,164500,142606355,1260,1260,1260,1260,0
20240112,164400,142606355,1260,1260,1260,1260,0
20240112,164300,142606355,1260,1260,1260,1260,0
20240112,164200,142606355,1260,1260,1260,1260,0
20240112,164100,142606355,1260,1260,1260,1260,0
20240112,164000,142606355,1260,1260,1260,1260,0
20240112,163900,142606355,1260,1260,1260,1260,0
20240112,163800,142606355,1260,1260,1260,1260,0
20240112,163700,142606355,1260,1260,1260,1260,0
20240112,163600,142606355,1260,1260,1260,1260,0
20240112,163500,142606355,1260,1260,1260,1260,0
20240112,163400,142606355,1260,1260,1260,1260,0
20240112,163300,142606355,1260,1260,1260,1260,0
20240112,163200,142606355,1260,1260,1260,1260,0
20240112,163100,142606355,1260,1260,1260,1260,0
20240112,163000,142606355,1260,1260,1260,1260,0
20240112,162900,142606355,1260,1260,1260,1260,0
20240112,162800,142606355,1260,1260,1260,1260,0
20240112,162700,142606355,1260,1260,1260,1260,0
20240112,162600,142606355,1260,1260,1260,1260,0
20240112,162500,142606355,1260,1260,1260,1260,0
20240112,162400,142606355,1260,1260,1260,1260,0
20240112,162300,142606355,1260,1260,1260,1260,0
20240112,162200,142606355,1260,1260,1260,1260,0
20240112,162100,142606355,1260,1260,1260,1260,0
20240112,162000,142606355,1260,1260,1260,1260,0
20240112,161900,142606355,1260,1260,1260,1260,2568
20240112,161800,142606355,1260,1260,1260,1260,0
20240112,161700,142606355,1260,1260,1260,1260,0
20240112,161600,142606355,1260,1260,1260,1260,0
20240112,161500,142606355,1260,1260,1260,1260,0
20240112,161400,142606355,1260,1260,1260,1260,0
20240112,161300,142606355,1260,1260,1260,1260,0
20240112,161200,142606355,1260,1260,1260,1260,0
20240112,161100,142606355,1260,1260,1260,1260,0
20240112,161000,142606355,1260,1260,1260,1260,0
20240112,160900,142606355,1260,1260,1260,1260,0
20240112,160800,142606355,1260,1260,1260,1260,0
20240112,160700,142606355,1260,1260,1260,1260,0
20240112,160600,142606355,1260,1260,1260,1260,0
20240112,160500,142606355,1260,1260,1260,1260,0
20240112,160400,142606355,1260,1260,1260,1260,0
20240112,160300,142606355,1260,1260,1260,1260,0
20240112,160200,142606355,1260,1260,1260,1260,0
20240112,160100,142606355,1260,1260,1260,1260,0
20240112,160000,142606355,1260,1260,1260,1260,0
20240112,155900,142606355,1260,1260,1260,1260,0
20240112,155800,142606355,1260,1260,1260,1260,0
20240112,155700,142606355,1260,1260,1260,1260,0
20240112,155600,142606355,1260,1260,1260,1260,0
20240112,155500,142606355,1260,1260,1260,1260,0
20240112,155400,142606355,1260,1260,1260,1260,0
20240112,155300,142606355,1260,1260,1260,1260,0
20240112,155200,142606355,1260,1260,1260,1260,0
20240112,155100,142606355,1260,1260,1260,1260,0
20240112,155000,142606355,1260,1260,1260,1260,0
20240112,154900,142606355,1260,1260,1260,1260,2568
20240112,154800,142606355,1260,1260,1260,1260,0
20240112,154700,142606355,1260,1260,1260,1260,0
20240112,154600,142606355,1260,1260,1260,1260,0
20240112,154500,142606355,1260,1260,1260,1260,0
20240112,154400,142606355,1260,1260,1260,1260,0
20240112,154300,142606355,1260,1260,1260,1260,0
20240112,154200,142606355,1260,1260,1260,1260,0
20240112,154100,142606355,1260,1260,1260,1260,0
20240112,154000,142606355,1260,1260,1260,1260,0
20240112,153900,142606355,1260,1260,1260,1260,0
20240112,153800,142606355,1260,1260,1260,1260,0
20240112,153700,142606355,1260,1260,1260,1260,0
20240112,153600,142606355,1260,1260,1260,1260,0
20240112,153500,142606355,1260,1260,1260,1260,0
20240112,153400,142606355,1260,1260,1260,1260,0
20240112,153300,142606355,1260,1260,1260,1260,0
20240112,153200,142606355,1260,1260,1260,1260,0
20240112,153100,142606355,1260,1260,1260,1260,0
20240112,153000,142606355,1260,1260,1260,1260,2568
20240112,152900,139370675,1264,1264,1264,1264,0
20240112,152800,139370675,1264,1264,1264,1264,0
20240112,152700,139370675,1264,1264,1264,1264,0
20240112,152600,139370675,1264,1264,1264,1264,0
20240112,152500,139370675,1264,1264,1264,1264,0
20240112,152400,139370675,1264,1264,1264,1264,0
20240112,152300,139370675,1264,1264,1264,1264,0
20240112,152200,139370675,1264,1264,1264,1264,0
20240112,152100,139370675,1264,1264,1264,1264,0
20240112,152000,139370675,1264,1264,1264,1264,0
20240112,151900,139370675,1264,1264,1264,1264,10
20240112,151800,139358035,1264,1263,1264,1263,70
20240112,151700,139269623,1253,1264,1264,1253,1098
20240112,151600,137893808,1265,1263,1265,1263,66
20240112,151500,137810359,1253,1262,1262,1253,42
20240112,151400,137757721,1262,1262,1262,1262,0
20240112,151300,137757721,1262,1262,1262,1262,0
20240112,151200,137757721,1262,1263,1264,1262,41
20240112,151100,137705909,1264,1263,1264,1262,19
20240112,151000,137681905,1264,1263,1264,1250,72
20240112,150900,137591174,1264,1264,1264,1264,0
20240112,150800,137591174,1264,1264,1264,1264,1
20240112,150700,137589910,1253,1265,1265,1253,301
20240112,150600,137212745,1265,1263,1265,1260,5957
20240112,150500,129677259,1264,1264,1264,1263,43
20240112,150400,129622908,1264,1264,1265,1262,460
20240112,150300,129041351,1264,1263,1264,1261,549
20240112,150200,128347809,1262,1260,1262,1260,269
20240112,150100,128008498,1261,1261,1261,1261,0
20240112,150000,128008498,1261,1261,1261,1261,1
20240112,145900,128007237,1261,1261,1261,1261,1
20240112,145800,128005976,1262,1262,1262,1262,9
20240112,145700,127994618,1260,1259,1260,1259,498
20240112,145600,127367615,1257,1253,1257,1253,57
20240112,145500,127296058,1252,1251,1252,1251,28
20240112,145400,127261019,1250,1250,1250,1250,0
20240112,145300,127261019,1250,1250,1250,1250,0
20240112,145200,127261019,1250,1250,1250,1250,0
20240112,145100,127261019,1250,1250,1250,1250,0
20240112,145000,127261019,1250,1250,1250,1250,0
20240112,144900,127261019,1250,1250,1250,1250,0
20240112,144800,127261019,1250,1250,1250,1250,0
20240112,144700,127261019,1250,1250,1250,1250,0
20240112,144600,127261019,1250,1250,1250,1250,0
20240112,144500,127261019,1250,1251,1251,1250,515
20240112,144400,126617104,1250,1250,1250,1250,0
20240112,144300,126617104,1250,1250,1250,1250,98
20240112,144200,126494604,1250,1250,1250,1250,0
20240112,144100,126494604,1250,1250,1250,1250,0
20240112,144000,126494604,1250,1251,1251,1250,369
20240112,143900,126033132,1250,1250,1250,1250,0
20240112,143800,126033132,1250,1250,1250,1250,0
20240112,143700,126033132,1250,1250,1250,1250,0
20240112,143600,126033132,1250,1250,1250,1250,0
20240112,143500,126033132,1250,1250,1250,1250,5
20240112,143400,126026882,1254,1253,1254,1250,10914
20240112,143300,112352573,1250,1250,1250,1250,200
20240112,143200,112102573,1250,1250,1250,1250,0
20240112,143100,112102573,1250,1250,1250,1250,0
20240112,143000,112102573,1250,1250,1250,1250,0
20240112,142900,112102573,1250,1250,1250,1250,0
20240112,142800,112102573,1250,1250,1250,1250,270
20240112,142700,111765073,1256,1256,1256,1256,0
20240112,142600,111765073,1256,1256,1256,1256,0
20240112,142500,111765073,1256,1256,1256,1256,0
20240112,142400,111765073,1256,1252,1256,1252,399
20240112,142300,111263985,1250,1250,1250,1250,0
20240112,142200,111263985,1250,1250,1250,1250,0
20240112,142100,111263985,1250,1250,1250,1250,0
20240112,142000,111263985,1250,1250,1250,1250,0
20240112,141900,111263985,1250,1250,1250,1250,0
20240112,141800,111263985,1250,1250,1250,1250,0
20240112,141700,111263985,1250,1252,1252,1250,92
20240112,141600,111148945,1249,1249,1249,1249,0
20240112,141500,111148945,1249,1249,1249,1249,5
20240112,141400,111142700,1249,1249,1249,1249,0
20240112,141300,111142700,1249,1249,1249,1249,0
20240112,141200,111142700,1249,1249,1249,1249,0
20240112,141100,111142700,1249,1249,1249,1249,0
20240112,141000,111142700,1249,1249,1249,1249,0
20240112,140900,111142700,1249,1249,1249,1249,0
20240112,140800,111142700,1249,1249,1249,1249,20
20240112,140700,111117720,1249,1249,1249,1249,0
20240112,140600,111117720,1249,1249,1249,1249,0
20240112,140500,111117720,1249,1249,1249,1249,0
20240112,140400,111117720,1249,1249,1249,1249,22
20240112,140300,111090242,1248,1248,1248,1248,0
20240112,140200,111090242,1248,1248,1248,1248,0
20240112,140100,111090242,1248,1248,1248,1248,0
20240112,140000,111090242,1248,1248,1248,1248,0
20240112,135900,111090242,1248,1248,1248,1248,0
20240112,135800,111090242,1248,1248,1248,1248,0
20240112,135700,111090242,1248,1248,1248,1248,0
20240112,135600,111090242,1248,1248,1248,1248,0
20240112,135500,111090242,1248,1248,1248,1248,5
20240112,135400,111084002,1261,1261,1261,1261,20
20240112,135300,111058782,1263,1263,1263,1263,0
20240112,135200,111058782,1263,1263,1263,1263,0
20240112,135100,111058782,1263,1263,1263,1263,0
20240112,135000,111058782,1263,1263,1263,1263,0
20240112,134900,111058782,1263,1263,1263,1263,0
20240112,134800,111058782,1263,1253,1263,1253,50
20240112,134700,110995908,1251,1250,1251,1250,12280
20240112,134600,95644587,1249,1249,1249,1249,4152
20240112,134500,90458739,1249,1249,1249,1248,33
20240112,134400,90417533,1247,1247,1247,1247,0
20240112,134300,90417533,1247,1247,1247,1247,0
20240112,134200,90417533,1247,1247,1248,1247,115
20240112,134100,90274088,1248,1248,1248,1248,0
20240112,134000,90274088,1248,1249,1249,1248,110
20240112,133900,90136708,1249,1249,1249,1249,23
20240112,133800,90107981,1249,1250,1250,1248,5603
20240112,133700,83114895,1250,1250,1250,1250,0
20240112,133600,83114895,1250,1250,1250,1250,495
20240112,133500,82496145,1250,1254,1254,1250,6532
20240112,133400,74328315,1255,1255,1255,1255,0
20240112,133300,74328315,1255,1255,1255,1254,158
20240112,133200,74130113,1255,1258,1258,1255,6208
20240112,133100,66336343,1258,1258,1258,1258,66
20240112,133000,66253315,1259,1259,1259,1259,30
20240112,132900,66215545,1259,1259,1259,1259,233
20240112,132800,65922198,1259,1259,1259,1259,0
20240112,132700,65922198,1259,1259,1259,1259,11
20240112,132600,65908349,1260,1260,1260,1260,0
20240112,132500,65908349,1260,1260,1260,1260,0
20240112,132400,65908349,1260,1260,1260,1260,304
20240112,132300,65525309,1260,1260,1260,1260,0
20240112,132200,65525309,1260,1260,1260,1260,0
20240112,132100,65525309,1260,1260,1260,1260,0
20240112,132000,65525309,1260,1260,1260,1260,0
20240112,131900,65525309,1260,1260,1260,1260,0
20240112,131800,65525309,1260,1260,1260,1260,0
20240112,131700,65525309,1260,1260,1260,1260,0
20240112,131600,65525309,1260,1260,1260,1260,0
20240112,131500,65525309,1260,1260,1260,1260,5
20240112,131400,65519009,1262,1262,1262,1262,968
20240112,131300,64297393,1262,1262,1262,1262,0
20240112,131200,64297393,1262,1260,1262,1260,238
20240112,131100,63997507,1260,1260,1260,1260,0
20240112,131000,63997507,1260,1262,1262,1260,2500
20240112,130900,60847025,1262,1262,1262,1262,0
20240112,130800,60847025,1262,1262,1262,1262,295
20240112,130700,60474735,1262,1262,1262,1262,182
20240112,130600,60245051,1265,1265,1265,1265,0
20240112,130500,60245051,1265,1265,1265,1265,290
20240112,130400,59878201,1265,1265,1265,1265,0
20240112,130300,59878201,1265,1265,1265,1265,0
20240112,130200,59878201,1265,1265,1265,1265,0
20240112,130100,59878201,1265,1265,1265,1265,12
20240112,130000,59863021,1266,1266,1266,1266,0
20240112,125900,59863021,1266,1266,1266,1266,0
20240112,125800,59863021,1266,1266,1266,1266,0
20240112,125700,59863021,1266,1266,1266,1266,9990
20240112,125600,47215681,1266,1266,1266,1266,10
20240112,125500,47203021,1262,1262,1262,1262,5
20240112,125400,47196711,1265,1265,1265,1265,2
20240112,125300,47194181,1265,1265,1265,1265,0
20240112,125200,47194181,1265,1265,1265,1265,0
20240112,125100,47194181,1265,1265,1265,1265,0
20240112,125000,47194181,1265,1265,1265,1265,5
20240112,124900,47187856,1265,1265,1265,1265,0
20240112,124800,47187856,1265,1263,1265,1263,10
20240112,124700,47175210,1262,1262,1262,1262,0
20240112,124600,47175210,1262,1262,1262,1262,11
20240112,124500,47161328,1262,1262,1262,1262,0
20240112,124400,47161328,1262,1262,1262,1262,0
20240112,124300,47161328,1262,1262,1262,1262,0
20240112,124200,47161328,1262,1262,1262,1262,0
20240112,124100,47161328,1262,1262,1262,1262,11
20240112,124000,47147446,1263,1263,1263,1263,10
20240112,123900,47134816,1262,1262,1262,1262,0
20240112,123800,47134816,1262,1262,1262,1262,0
20240112,123700,47134816,1262,1262,1262,1262,0
20240112,123600,47134816,1262,1262,1262,1262,0
20240112,123500,47134816,1262,1262,1262,1262,5
20240112,123400,47128506,1263,1263,1263,1263,0
20240112,123300,47128506,1263,1263,1263,1263,0
20240112,123200,47128506,1263,1263,1263,1263,10
20240112,123100,47115876,1263,1263,1263,1263,10
20240112,123000,47103246,1263,1263,1263,1263,0
20240112,122900,47103246,1263,1263,1263,1263,0
20240112,122800,47103246,1263,1263,1263,1263,0
20240112,122700,47103246,1263,1263,1263,1263,0
20240112,122600,47103246,1263,1263,1263,1263,2
20240112,122500,47100720,1263,1263,1263,1263,801
20240112,122400,46089057,1263,1263,1263,1263,10
20240112,122300,46076427,1263,1263,1263,1263,0
20240112,122200,46076427,1263,1263,1263,1263,0
20240112,122100,46076427,1263,1263,1263,1263,128
20240112,122000,45914763,1263,1263,1263,1263,232
20240112,121900,45621747,1264,1264,1264,1264,0
20240112,121800,45621747,1264,1264,1264,1264,0
20240112,121700,45621747,1264,1264,1264,1264,0
20240112,121600,45621747,1264,1264,1264,1264,10
20240112,121500,45609107,1264,1264,1264,1264,5
20240112,121400,45602787,1267,1267,1267,1267,0
20240112,121300,45602787,1267,1265,1267,1265,78
20240112,121200,45503997,1264,1264,1264,1264,2
20240112,121100,45501469,1264,1264,1264,1264,0
20240112,121000,45501469,1264,1264,1264,1264,0
20240112,120900,45501469,1264,1264,1264,1264,0
20240112,120800,45501469,1264,1264,1264,1264,10
20240112,120700,45488829,1263,1263,1263,1263,0
20240112,120600,45488829,1263,1263,1263,1263,0
20240112,120500,45488829,1263,1263,1263,1263,0
20240112,120400,45488829,1263,1263,1263,1263,0
20240112,120300,45488829,1263,1264,1264,1263,68
20240112,120200,45402887,1265,1265,1265,1265,0
20240112,120100,45402887,1265,1265,1265,1265,0
20240112,120000,45402887,1265,1265,1265,1265,10
20240112,115900,45390237,1262,1262,1262,1262,0
20240112,115800,45390237,1262,1262,1262,1262,0
20240112,115700,45390237,1262,1262,1262,1262,0
20240112,115600,45390237,1262,1262,1262,1262,0
20240112,115500,45390237,1262,1262,1262,1262,5
20240112,115400,45383927,1266,1264,1266,1264,80
20240112,115300,45282653,1264,1264,1264,1264,8
20240112,115200,45272541,1263,1263,1263,1263,139
20240112,115100,45096984,1265,1265,1265,1265,0
20240112,115000,45096984,1265,1265,1265,1265,0
20240112,114900,45096984,1265,1265,1265,1265,0
20240112,114800,45096984,1265,1265,1265,1265,0
20240112,114700,45096984,1265,1265,1265,1265,0
20240112,114600,45096984,1265,1265,1265,1265,0
20240112,114500,45096984,1265,1265,1265,1265,14
20240112,114400,45079274,1266,1266,1266,1266,10
20240112,114300,45066614,1265,1265,1265,1265,0
20240112,114200,45066614,1265,1265,1265,1265,7
20240112,114100,45057759,1265,1265,1265,1265,11
20240112,114000,45043844,1266,1266,1266,1266,0
20240112,113900,45043844,1266,1266,1266,1266,20
20240112,113800,45018524,1266,1266,1266,1266,0
20240112,113700,45018524,1266,1266,1266,1266,304
20240112,113600,44633660,1266,1267,1267,1266,21
20240112,113500,44607064,1266,1266,1266,1266,5
20240112,113400,44600734,1266,1266,1266,1266,0
20240112,113300,44600734,1266,1266,1266,1266,33
20240112,113200,44558956,1266,1266,1266,1266,0
20240112,113100,44558956,1266,1266,1266,1266,50
20240112,113000,44495656,1266,1266,1266,1266,462
20240112,112900,43910764,1266,1266,1266,1266,0
20240112,112800,43910764,1266,1266,1266,1266,10
20240112,112700,43898104,1266,1266,1266,1266,0
20240112,112600,43898104,1266,1266,1266,1266,0
20240112,112500,43898104,1266,1266,1266,1266,7
20240112,112400,43889242,1265,1264,1265,1264,22
20240112,112300,43861414,1264,1264,1264,1264,0
20240112,112200,43861414,1264,1264,1264,1264,0
20240112,112100,43861414,1264,1264,1264,1264,0
20240112,112000,43861414,1264,1264,1264,1264,10
20240112,111900,43848774,1256,1256,1256,1256,0
20240112,111800,43848774,1256,1261,1261,1256,2138
20240112,111700,41158650,1264,1264,1264,1264,478
20240112,111600,40554458,1261,1261,1261,1261,0
20240112,111500,40554458,1261,1261,1261,1261,255
20240112,111400,40232903,1264,1264,1264,1264,0
20240112,111300,40232903,1264,1264,1264,1264,0
20240112,111200,40232903,1264,1264,1264,1264,11
20240112,111100,40218999,1260,1260,1260,1260,0
20240112,111000,40218999,1260,1265,1265,1260,604
20240112,110900,39457066,1265,1265,1265,1265,0
20240112,110800,39457066,1265,1265,1265,1265,1
20240112,110700,39455801,1267,1267,1267,1267,0
20240112,110600,39455801,1267,1267,1267,1267,0
20240112,110500,39455801,1267,1267,1267,1267,0
20240112,110400,39455801,1267,1267,1267,1267,10
20240112,110300,39443131,1267,1267,1267,1267,0
20240112,110200,39443131,1267,1267,1267,1267,8
20240112,110100,39432995,1265,1265,1265,1265,2
20240112,110000,39430465,1266,1266,1266,1266,0
20240112,105900,39430465,1266,1266,1266,1266,0
20240112,105800,39430465,1266,1266,1266,1266,0
20240112,105700,39430465,1266,1266,1266,1266,0
20240112,105600,39430465,1266,1266,1266,1266,11
20240112,105500,39416539,1262,1262,1262,1262,5
20240112,105400,39410229,1267,1267,1267,1267,0
20240112,105300,39410229,1267,1266,1267,1266,394
20240112,105200,38911056,1267,1267,1267,1267,0
20240112,105100,38911056,1267,1267,1267,1267,0
20240112,105000,38911056,1267,1267,1267,1267,0
20240112,104900,38911056,1267,1267,1267,1267,0
20240112,104800,38911056,1267,1267,1267,1267,11
20240112,104700,38897119,1267,1267,1267,1267,2
20240112,104600,38894585,1267,1267,1267,1267,0
20240112,104500,38894585,1267,1267,1267,1267,0
20240112,104400,38894585,1267,1267,1267,1267,0
20240112,104300,38894585,1267,1266,1267,1266,394
20240112,104200,38395587,1266,1266,1266,1266,0
20240112,104100,38395587,1266,1266,1266,1266,0
20240112,104000,38395587,1266,1266,1266,1266,11
20240112,103900,38381661,1266,1266,1266,1266,22
20240112,103800,38353809,1266,1262,1266,1262,5065
20240112,103700,31946585,1262,1262,1262,1262,0
20240112,103600,31946585,1262,1262,1262,1262,0
20240112,103500,31946585,1262,1262,1262,1262,5
20240112,103400,31940275,1263,1263,1263,1263,247
20240112,103300,31628314,1265,1265,1265,1265,0
20240112,103200,31628314,1265,1265,1265,1265,11
20240112,103100,31614399,1264,1264,1264,1264,2820
20240112,103000,28049919,1267,1267,1267,1267,0
20240112,102900,28049919,1267,1267,1267,1267,0
20240112,102800,28049919,1267,1267,1267,1267,0
20240112,102700,28049919,1267,1267,1267,1267,0
20240112,102600,28049919,1267,1267,1267,1267,37
20240112,102500,28003040,1269,1268,1269,1268,7778
20240112,102400,18140535,1269,1269,1269,1269,11
20240112,102300,18126576,1271,1271,1271,1271,0
20240112,102200,18126576,1271,1271,1271,1271,0
20240112,102100,18126576,1271,1271,1271,1271,0
20240112,102000,18126576,1271,1271,1271,1271,0
20240112,101900,18126576,1271,1271,1271,1271,0
20240112,101800,18126576,1271,1271,1271,1271,0
20240112,101700,18126576,1271,1269,1271,1269,395
20240112,101600,17624645,1263,1263,1263,1263,0
20240112,101500,17624645,1263,1263,1263,1263,5
20240112,101400,17618330,1263,1263,1263,1263,0
20240112,101300,17618330,1263,1263,1263,1263,1
20240112,101200,17617067,1269,1269,1269,1269,0
20240112,101100,17617067,1269,1269,1269,1269,0
20240112,101000,17617067,1269,1269,1269,1269,0
20240112,100900,17617067,1269,1269,1269,1269,1
20240112,100800,17615798,1263,1263,1263,1263,0
20240112,100700,17615798,1263,1263,1263,1263,0
20240112,100600,17615798,1263,1263,1263,1263,0
20240112,100500,17615798,1263,1263,1263,1263,0
20240112,100400,17615798,1263,1263,1263,1263,0
20240112,100300,17615798,1263,1263,1263,1263,75
20240112,100200,17521073,1263,1263,1263,1263,0
20240112,100100,17521073,1263,1263,1263,1263,3
20240112,100000,17517284,1260,1260,1260,1260,0
20240112,095900,17517284,1260,1260,1260,1260,0
20240112,095800,17517284,1260,1260,1260,1260,0
20240112,095700,17517284,1260,1260,1260,1260,0
20240112,095600,17517284,1260,1260,1260,1260,0
20240112,095500,17517284,1260,1260,1260,1260,6
20240112,095400,17509724,1265,1265,1265,1265,0
20240112,095300,17509724,1265,1265,1265,1261,1769
20240112,095200,15278105,1262,1262,1262,1262,0
20240112,095100,15278105,1262,1262,1262,1262,0
20240112,095000,15278105,1262,1262,1262,1262,0
20240112,094900,15278105,1262,1262,1262,1262,0
20240112,094800,15278105,1262,1262,1262,1262,111
20240112,094700,15138023,1262,1263,1263,1262,940
20240112,094600,13951085,1263,1263,1263,1263,11
20240112,094500,13937192,1264,1264,1264,1264,12
20240112,094400,13922024,1270,1270,1270,1270,0
20240112,094300,13922024,1270,1270,1270,1270,0
20240112,094200,13922024,1270,1270,1270,1270,0
20240112,094100,13922024,1270,1270,1270,1270,0
20240112,094000,13922024,1270,1270,1270,1270,1
20240112,093900,13920754,1264,1264,1264,1264,0
20240112,093800,13920754,1264,1264,1264,1264,0
20240112,093700,13920754,1264,1264,1264,1264,0
20240112,093600,13920754,1264,1263,1264,1263,241
20240112,093500,13616141,1264,1264,1271,1264,477
20240112,093400,13013206,1271,1271,1271,1271,1
20240112,093300,13011935,1271,1271,1271,1271,8
20240112,093200,13001767,1272,1272,1272,1272,0
20240112,093100,13001767,1272,1272,1272,1272,14
20240112,093000,12983959,1272,1271,1273,1271,39
20240112,092900,12934351,1271,1271,1271,1271,0
20240112,092800,12934351,1271,1264,1271,1264,26
20240112,092700,12901445,1263,1263,1263,1263,0
20240112,092600,12901445,1263,1263,1263,1263,11
20240112,092500,12887552,1264,1264,1264,1264,336
20240112,092400,12462848,1271,1271,1271,1271,5
20240112,092300,12456493,1265,1265,1265,1265,0
20240112,092200,12456493,1265,1265,1265,1265,0
20240112,092100,12456493,1265,1265,1265,1265,0
20240112,092000,12456493,1265,1265,1265,1265,0
20240112,091900,12456493,1265,1265,1265,1265,0
20240112,091800,12456493,1265,1265,1265,1265,0
20240112,091700,12456493,1265,1265,1265,1265,0
20240112,091600,12456493,1265,1265,1265,1265,400
20240112,091500,11950493,1264,1264,1264,1264,6
20240112,091400,11942909,1274,1273,1274,1273,24
20240112,091300,11912341,1274,1274,1274,1274,1
20240112,091200,11911067,1263,1263,1263,1263,0
20240112,091100,11911067,1263,1263,1263,1263,0
20240112,091000,11911067,1263,1263,1263,1263,1
20240112,090900,11909804,1262,1262,1262,1262,32
20240112,090800,11869420,1262,1262,1262,1262,709
20240112,090700,10974662,1263,1263,1263,1263,1452
20240112,090600,9140786,1270,1270,1270,1270,0
20240112,090500,9140786,1270,1269,1270,1269,233
20240112,090400,8844878,1270,1269,1270,1269,127
20240112,090300,8683592,1270,1270,1270,1270,0
20240112,090200,8683592,1270,1270,1270,1270,0
20240112,090100,8683592,1270,1267,1270,1267,908
20240112,090000,7532892,1262,1262,1266,1262,5969