KissMeData/012200/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,185600,31534522,1857,1857,1857,1857,229
20240102,185500,31534522,1857,1857,1857,1857,0
20240102,185400,31534522,1857,1857,1857,1857,0
20240102,185300,31534522,1857,1857,1857,1857,0
20240102,185200,31534522,1857,1857,1857,1857,0
20240102,185100,31534522,1857,1857,1857,1857,0
20240102,185000,31534522,1857,1857,1857,1857,0
20240102,184900,31534522,1857,1857,1857,1857,0
20240102,184800,31534522,1857,1857,1857,1857,0
20240102,184700,31534522,1857,1857,1857,1857,0
20240102,184600,31534522,1857,1857,1857,1857,0
20240102,184500,31534522,1857,1857,1857,1857,0
20240102,184400,31534522,1857,1857,1857,1857,0
20240102,184300,31534522,1857,1857,1857,1857,0
20240102,184200,31534522,1857,1857,1857,1857,0
20240102,184100,31534522,1857,1857,1857,1857,0
20240102,184000,31534522,1857,1857,1857,1857,0
20240102,183900,31534522,1857,1857,1857,1857,0
20240102,183800,31534522,1857,1857,1857,1857,0
20240102,183700,31534522,1857,1857,1857,1857,0
20240102,183600,31534522,1857,1857,1857,1857,0
20240102,183500,31534522,1857,1857,1857,1857,0
20240102,183400,31534522,1857,1857,1857,1857,0
20240102,183300,31534522,1857,1857,1857,1857,0
20240102,183200,31534522,1857,1857,1857,1857,0
20240102,183100,31534522,1857,1857,1857,1857,0
20240102,183000,31534522,1857,1857,1857,1857,0
20240102,182900,31534522,1857,1857,1857,1857,0
20240102,182800,31534522,1857,1857,1857,1857,0
20240102,182700,31534522,1857,1857,1857,1857,0
20240102,182600,31534522,1857,1857,1857,1857,229
20240102,182500,31534522,1857,1857,1857,1857,0
20240102,182400,31534522,1857,1857,1857,1857,0
20240102,182300,31534522,1857,1857,1857,1857,0
20240102,182200,31534522,1857,1857,1857,1857,0
20240102,182100,31534522,1857,1857,1857,1857,0
20240102,182000,31534522,1857,1857,1857,1857,0
20240102,181900,31534522,1857,1857,1857,1857,0
20240102,181800,31534522,1857,1857,1857,1857,0
20240102,181700,31534522,1857,1857,1857,1857,0
20240102,181600,31534522,1857,1857,1857,1857,0
20240102,181500,31534522,1857,1857,1857,1857,0
20240102,181400,31534522,1857,1857,1857,1857,0
20240102,181300,31534522,1857,1857,1857,1857,0
20240102,181200,31534522,1857,1857,1857,1857,0
20240102,181100,31534522,1857,1857,1857,1857,0
20240102,181000,31534522,1857,1857,1857,1857,0
20240102,180900,31534522,1857,1857,1857,1857,0
20240102,180800,31534522,1857,1857,1857,1857,0
20240102,180700,31534522,1857,1857,1857,1857,0
20240102,180600,31534522,1857,1857,1857,1857,0
20240102,180500,31534522,1857,1857,1857,1857,0
20240102,180400,31534522,1857,1857,1857,1857,0
20240102,180300,31534522,1857,1857,1857,1857,0
20240102,180200,31534522,1857,1857,1857,1857,0
20240102,180100,31534522,1857,1857,1857,1857,0
20240102,180000,31534522,1857,1857,1857,1857,0
20240102,175900,31534522,1857,1857,1857,1857,0
20240102,175800,31534522,1857,1857,1857,1857,0
20240102,175700,31534522,1857,1857,1857,1857,0
20240102,175600,31534522,1857,1857,1857,1857,229
20240102,175500,31534522,1857,1857,1857,1857,0
20240102,175400,31534522,1857,1857,1857,1857,0
20240102,175300,31534522,1857,1857,1857,1857,0
20240102,175200,31534522,1857,1857,1857,1857,0
20240102,175100,31534522,1857,1857,1857,1857,0
20240102,175000,31534522,1857,1857,1857,1857,0
20240102,174900,31534522,1857,1857,1857,1857,0
20240102,174800,31534522,1857,1857,1857,1857,0
20240102,174700,31534522,1857,1857,1857,1857,0
20240102,174600,31534522,1857,1857,1857,1857,0
20240102,174500,31534522,1857,1857,1857,1857,0
20240102,174400,31534522,1857,1857,1857,1857,0
20240102,174300,31534522,1857,1857,1857,1857,0
20240102,174200,31534522,1857,1857,1857,1857,0
20240102,174100,31534522,1857,1857,1857,1857,0
20240102,174000,31534522,1857,1857,1857,1857,0
20240102,173900,31534522,1857,1857,1857,1857,0
20240102,173800,31534522,1857,1857,1857,1857,0
20240102,173700,31534522,1857,1857,1857,1857,0
20240102,173600,31534522,1857,1857,1857,1857,0
20240102,173500,31534522,1857,1857,1857,1857,0
20240102,173400,31534522,1857,1857,1857,1857,0
20240102,173300,31534522,1857,1857,1857,1857,0
20240102,173200,31534522,1857,1857,1857,1857,0
20240102,173100,31534522,1857,1857,1857,1857,0
20240102,173000,31534522,1857,1857,1857,1857,0
20240102,172900,31534522,1857,1857,1857,1857,0
20240102,172800,31534522,1857,1857,1857,1857,0
20240102,172700,31534522,1857,1857,1857,1857,0
20240102,172600,31534522,1857,1857,1857,1857,229
20240102,172500,31534522,1857,1857,1857,1857,0
20240102,172400,31534522,1857,1857,1857,1857,0
20240102,172300,31534522,1857,1857,1857,1857,0
20240102,172200,31534522,1857,1857,1857,1857,0
20240102,172100,31534522,1857,1857,1857,1857,0
20240102,172000,31534522,1857,1857,1857,1857,0
20240102,171900,31534522,1857,1857,1857,1857,0
20240102,171800,31534522,1857,1857,1857,1857,0
20240102,171700,31534522,1857,1857,1857,1857,0
20240102,171600,31534522,1857,1857,1857,1857,0
20240102,171500,31534522,1857,1857,1857,1857,0
20240102,171400,31534522,1857,1857,1857,1857,0
20240102,171300,31534522,1857,1857,1857,1857,0
20240102,171200,31534522,1857,1857,1857,1857,0
20240102,171100,31534522,1857,1857,1857,1857,0
20240102,171000,31534522,1857,1857,1857,1857,0
20240102,170900,31534522,1857,1857,1857,1857,0
20240102,170800,31534522,1857,1857,1857,1857,0
20240102,170700,31534522,1857,1857,1857,1857,0
20240102,170600,31534522,1857,1857,1857,1857,0
20240102,170500,31534522,1857,1857,1857,1857,0
20240102,170400,31534522,1857,1857,1857,1857,0
20240102,170300,31534522,1857,1857,1857,1857,0
20240102,170200,31534522,1857,1857,1857,1857,0
20240102,170100,31534522,1857,1857,1857,1857,0
20240102,170000,31534522,1857,1857,1857,1857,0
20240102,165900,31534522,1857,1857,1857,1857,0
20240102,165800,31534522,1857,1857,1857,1857,0
20240102,165700,31534522,1857,1857,1857,1857,0
20240102,165600,31534522,1857,1857,1857,1857,229
20240102,165500,31534522,1857,1857,1857,1857,0
20240102,165400,31534522,1857,1857,1857,1857,0
20240102,165300,31534522,1857,1857,1857,1857,0
20240102,165200,31534522,1857,1857,1857,1857,0
20240102,165100,31534522,1857,1857,1857,1857,0
20240102,165000,31534522,1857,1857,1857,1857,0
20240102,164900,31534522,1857,1857,1857,1857,0
20240102,164800,31534522,1857,1857,1857,1857,0
20240102,164700,31534522,1857,1857,1857,1857,0
20240102,164600,31534522,1857,1857,1857,1857,0
20240102,164500,31534522,1857,1857,1857,1857,0
20240102,164400,31534522,1857,1857,1857,1857,0
20240102,164300,31534522,1857,1857,1857,1857,0
20240102,164200,31534522,1857,1857,1857,1857,0
20240102,164100,31534522,1857,1857,1857,1857,0
20240102,164000,31534522,1857,1857,1857,1857,0
20240102,163900,31534522,1857,1857,1857,1857,0
20240102,163800,31534522,1857,1857,1857,1857,0
20240102,163700,31534522,1857,1857,1857,1857,0
20240102,163600,31534522,1857,1857,1857,1857,0
20240102,163500,31534522,1857,1857,1857,1857,0
20240102,163400,31534522,1857,1857,1857,1857,0
20240102,163300,31534522,1857,1857,1857,1857,0
20240102,163200,31534522,1857,1857,1857,1857,0
20240102,163100,31534522,1857,1857,1857,1857,0
20240102,163000,31534522,1857,1857,1857,1857,0
20240102,162900,31534522,1857,1857,1857,1857,0
20240102,162800,31534522,1857,1857,1857,1857,0
20240102,162700,31534522,1857,1857,1857,1857,0
20240102,162600,31534522,1857,1857,1857,1857,229
20240102,162500,31534522,1857,1857,1857,1857,0
20240102,162400,31534522,1857,1857,1857,1857,0
20240102,162300,31534522,1857,1857,1857,1857,0
20240102,162200,31534522,1857,1857,1857,1857,0
20240102,162100,31534522,1857,1857,1857,1857,0
20240102,162000,31534522,1857,1857,1857,1857,0
20240102,161900,31534522,1857,1857,1857,1857,0
20240102,161800,31534522,1857,1857,1857,1857,0
20240102,161700,31534522,1857,1857,1857,1857,0
20240102,161600,31534522,1857,1857,1857,1857,0
20240102,161500,31534522,1857,1857,1857,1857,0
20240102,161400,31534522,1857,1857,1857,1857,0
20240102,161300,31534522,1857,1857,1857,1857,0
20240102,161200,31534522,1857,1857,1857,1857,0
20240102,161100,31534522,1857,1857,1857,1857,0
20240102,161000,31534522,1857,1857,1857,1857,0
20240102,160900,31534522,1857,1857,1857,1857,0
20240102,160800,31534522,1857,1857,1857,1857,0
20240102,160700,31534522,1857,1857,1857,1857,0
20240102,160600,31534522,1857,1857,1857,1857,0
20240102,160500,31534522,1857,1857,1857,1857,0
20240102,160400,31534522,1857,1857,1857,1857,0
20240102,160300,31534522,1857,1857,1857,1857,0
20240102,160200,31534522,1857,1857,1857,1857,0
20240102,160100,31534522,1857,1857,1857,1857,0
20240102,160000,31534522,1857,1857,1857,1857,0
20240102,155900,31534522,1857,1857,1857,1857,0
20240102,155800,31534522,1857,1857,1857,1857,0
20240102,155700,31534522,1857,1857,1857,1857,0
20240102,155600,31534522,1857,1857,1857,1857,229
20240102,155500,31534522,1857,1857,1857,1857,0
20240102,155400,31534522,1857,1857,1857,1857,0
20240102,155300,31534522,1857,1857,1857,1857,0
20240102,155200,31534522,1857,1857,1857,1857,0
20240102,155100,31534522,1857,1857,1857,1857,0
20240102,155000,31534522,1857,1857,1857,1857,0
20240102,154900,31534522,1857,1857,1857,1857,0
20240102,154800,31534522,1857,1857,1857,1857,0
20240102,154700,31534522,1857,1857,1857,1857,0
20240102,154600,31534522,1857,1857,1857,1857,0
20240102,154500,31534522,1857,1857,1857,1857,0
20240102,154400,31534522,1857,1857,1857,1857,0
20240102,154300,31534522,1857,1857,1857,1857,0
20240102,154200,31534522,1857,1857,1857,1857,0
20240102,154100,31534522,1857,1857,1857,1857,0
20240102,154000,31534522,1857,1857,1857,1857,0
20240102,153900,31534522,1857,1857,1857,1857,0
20240102,153800,31534522,1857,1857,1857,1857,0
20240102,153700,31534522,1857,1857,1857,1857,0
20240102,153600,31534522,1857,1857,1857,1857,0
20240102,153500,31534522,1857,1857,1857,1857,0
20240102,153400,31534522,1857,1857,1857,1857,0
20240102,153300,31534522,1857,1857,1857,1857,0
20240102,153200,31534522,1857,1857,1857,1857,0
20240102,153100,31534522,1857,1857,1857,1857,0
20240102,153000,31534522,1857,1857,1857,1857,229
20240102,152900,31109269,1857,1857,1857,1857,0
20240102,152800,31109269,1857,1857,1857,1857,0
20240102,152700,31109269,1857,1857,1857,1857,0
20240102,152600,31109269,1857,1857,1857,1857,0
20240102,152500,31109269,1857,1857,1857,1857,0
20240102,152400,31109269,1857,1857,1857,1857,0
20240102,152300,31109269,1857,1857,1857,1857,0
20240102,152200,31109269,1857,1857,1857,1857,0
20240102,152100,31109269,1857,1857,1857,1857,0
20240102,152000,31109269,1857,1857,1857,1857,0
20240102,151900,31109269,1857,1856,1857,1856,161
20240102,151800,30810351,1856,1856,1856,1856,0
20240102,151700,30810351,1856,1856,1856,1856,0
20240102,151600,30810351,1856,1856,1856,1856,0
20240102,151500,30810351,1856,1856,1856,1856,0
20240102,151400,30810351,1856,1856,1856,1856,2
20240102,151300,30806639,1856,1856,1856,1856,0
20240102,151200,30806639,1856,1856,1856,1856,0
20240102,151100,30806639,1856,1856,1856,1856,19
20240102,151000,30771375,1856,1856,1856,1856,0
20240102,150900,30771375,1856,1856,1856,1856,0
20240102,150800,30771375,1856,1856,1856,1856,0
20240102,150700,30771375,1856,1856,1856,1856,0
20240102,150600,30771375,1856,1856,1856,1856,0
20240102,150500,30771375,1856,1856,1856,1856,0
20240102,150400,30771375,1856,1856,1856,1856,0
20240102,150300,30771375,1856,1856,1856,1856,0
20240102,150200,30771375,1856,1856,1856,1856,0
20240102,150100,30771375,1856,1856,1856,1856,0
20240102,150000,30771375,1856,1856,1856,1856,15
20240102,145900,30743535,1856,1856,1856,1856,0
20240102,145800,30743535,1856,1856,1856,1856,0
20240102,145700,30743535,1856,1856,1856,1856,0
20240102,145600,30743535,1856,1856,1856,1856,0
20240102,145500,30743535,1856,1856,1856,1856,5
20240102,145400,30734255,1856,1856,1856,1856,0
20240102,145300,30734255,1856,1856,1856,1856,2
20240102,145200,30730543,1857,1857,1857,1857,0
20240102,145100,30730543,1857,1857,1857,1857,0
20240102,145000,30730543,1857,1857,1857,1857,0
20240102,144900,30730543,1857,1856,1857,1856,10
20240102,144800,30711978,1851,1851,1851,1851,0
20240102,144700,30711978,1851,1851,1851,1851,1
20240102,144600,30710127,1857,1857,1857,1857,0
20240102,144500,30710127,1857,1857,1857,1857,0
20240102,144400,30710127,1857,1857,1857,1857,0
20240102,144300,30710127,1857,1857,1857,1857,0
20240102,144200,30710127,1857,1857,1857,1857,10
20240102,144100,30691557,1851,1851,1851,1851,1097
20240102,144000,28661010,1851,1851,1851,1851,0
20240102,143900,28661010,1851,1851,1851,1851,0
20240102,143800,28661010,1851,1851,1851,1851,0
20240102,143700,28661010,1851,1851,1851,1851,445
20240102,143600,27837315,1851,1851,1851,1851,0
20240102,143500,27837315,1851,1851,1851,1851,0
20240102,143400,27837315,1851,1851,1851,1851,0
20240102,143300,27837315,1851,1851,1851,1851,0
20240102,143200,27837315,1851,1851,1851,1851,0
20240102,143100,27837315,1851,1851,1851,1851,0
20240102,143000,27837315,1851,1851,1851,1851,0
20240102,142900,27837315,1851,1851,1851,1851,0
20240102,142800,27837315,1851,1851,1851,1851,0
20240102,142700,27837315,1851,1851,1851,1851,0
20240102,142600,27837315,1851,1851,1851,1851,0
20240102,142500,27837315,1851,1851,1851,1851,0
20240102,142400,27837315,1851,1850,1851,1850,11
20240102,142300,27816955,1851,1851,1851,1851,0
20240102,142200,27816955,1851,1851,1851,1851,0
20240102,142100,27816955,1851,1851,1851,1851,6
20240102,142000,27805849,1843,1843,1843,1843,0
20240102,141900,27805849,1843,1843,1843,1843,0
20240102,141800,27805849,1843,1843,1843,1843,101
20240102,141700,27619706,1843,1844,1844,1843,1474
20240102,141600,24901947,1845,1850,1851,1845,496
20240102,141500,23986746,1851,1851,1851,1851,0
20240102,141400,23986746,1851,1851,1851,1851,0
20240102,141300,23986746,1851,1851,1851,1851,0
20240102,141200,23986746,1851,1851,1851,1851,3
20240102,141100,23981193,1851,1851,1851,1851,0
20240102,141000,23981193,1851,1851,1851,1851,1
20240102,140900,23979342,1851,1851,1851,1851,0
20240102,140800,23979342,1851,1851,1851,1851,0
20240102,140700,23979342,1851,1851,1851,1851,0
20240102,140600,23979342,1851,1851,1851,1851,0
20240102,140500,23979342,1851,1851,1851,1851,0
20240102,140400,23979342,1851,1851,1851,1851,0
20240102,140300,23979342,1851,1851,1851,1851,10
20240102,140200,23960832,1851,1851,1851,1851,0
20240102,140100,23960832,1851,1851,1851,1851,0
20240102,140000,23960832,1851,1851,1851,1851,0
20240102,135900,23960832,1851,1851,1851,1851,0
20240102,135800,23960832,1851,1851,1851,1851,0
20240102,135700,23960832,1851,1851,1851,1851,0
20240102,135600,23960832,1851,1851,1851,1851,5
20240102,135500,23951577,1845,1845,1845,1845,711
20240102,135400,22639782,1851,1851,1851,1851,0
20240102,135300,22639782,1851,1851,1851,1851,0
20240102,135200,22639782,1851,1851,1851,1851,0
20240102,135100,22639782,1851,1851,1851,1851,0
20240102,135000,22639782,1851,1851,1851,1851,0
20240102,134900,22639782,1851,1851,1851,1851,0
20240102,134800,22639782,1851,1851,1851,1851,0
20240102,134700,22639782,1851,1851,1851,1851,0
20240102,134600,22639782,1851,1851,1851,1851,0
20240102,134500,22639782,1851,1851,1851,1851,0
20240102,134400,22639782,1851,1851,1851,1851,0
20240102,134300,22639782,1851,1851,1851,1851,0
20240102,134200,22639782,1851,1851,1851,1851,0
20240102,134100,22639782,1851,1851,1851,1851,0
20240102,134000,22639782,1851,1851,1851,1851,0
20240102,133900,22639782,1851,1851,1851,1851,0
20240102,133800,22639782,1851,1851,1851,1851,0
20240102,133700,22639782,1851,1851,1851,1851,0
20240102,133600,22639782,1851,1851,1851,1851,100
20240102,133500,22454682,1851,1851,1851,1851,0
20240102,133400,22454682,1851,1851,1851,1851,0
20240102,133300,22454682,1851,1851,1851,1851,0
20240102,133200,22454682,1851,1851,1851,1851,0
20240102,133100,22454682,1851,1851,1851,1851,0
20240102,133000,22454682,1851,1851,1851,1851,10
20240102,132900,22436172,1851,1851,1851,1851,5
20240102,132800,22426917,1845,1845,1845,1845,0
20240102,132700,22426917,1845,1845,1845,1845,0
20240102,132600,22426917,1845,1845,1845,1845,3
20240102,132500,22421382,1845,1845,1845,1845,2
20240102,132400,22417692,1845,1845,1845,1845,0
20240102,132300,22417692,1845,1845,1845,1845,1
20240102,132200,22415847,1845,1845,1845,1845,1
20240102,132100,22414002,1845,1845,1845,1845,3
20240102,132000,22408467,1845,1845,1845,1845,0
20240102,131900,22408467,1845,1845,1845,1845,0
20240102,131800,22408467,1845,1845,1845,1845,1
20240102,131700,22406622,1845,1845,1845,1845,0
20240102,131600,22406622,1845,1845,1845,1845,4
20240102,131500,22399242,1845,1845,1845,1845,2
20240102,131400,22395552,1845,1845,1845,1845,0
20240102,131300,22395552,1845,1845,1845,1845,1
20240102,131200,22393707,1845,1845,1845,1845,0
20240102,131100,22393707,1845,1845,1845,1845,203
20240102,131000,22019172,1845,1845,1845,1845,0
20240102,130900,22019172,1845,1845,1845,1845,0
20240102,130800,22019172,1845,1845,1845,1845,2
20240102,130700,22015482,1845,1845,1845,1845,0
20240102,130600,22015482,1845,1845,1845,1845,4
20240102,130500,22008102,1845,1845,1845,1845,3
20240102,130400,22002567,1845,1845,1845,1845,0
20240102,130300,22002567,1845,1845,1845,1845,0
20240102,130200,22002567,1845,1845,1845,1845,1
20240102,130100,22000722,1845,1845,1845,1845,4
20240102,130000,21993342,1845,1845,1845,1845,0
20240102,125900,21993342,1845,1845,1845,1845,595
20240102,125800,20895567,1845,1845,1845,1845,3
20240102,125700,20890032,1844,1844,1844,1844,0
20240102,125600,20890032,1844,1844,1844,1844,4
20240102,125500,20882656,1844,1844,1852,1844,7
20240102,125400,20869714,1845,1845,1845,1845,30
20240102,125300,20814364,1845,1846,1846,1845,2543
20240102,125200,16121783,1846,1846,1846,1846,1
20240102,125100,16119937,1848,1848,1848,1848,1
20240102,125000,16118089,1849,1849,1849,1849,0
20240102,124900,16118089,1849,1849,1849,1849,0
20240102,124800,16118089,1849,1849,1849,1849,0
20240102,124700,16118089,1849,1850,1850,1849,935
20240102,124600,14388922,1850,1850,1850,1850,4
20240102,124500,14381522,1850,1850,1850,1850,19
20240102,124400,14346372,1850,1850,1850,1850,0
20240102,124300,14346372,1850,1850,1850,1850,1
20240102,124200,14344522,1850,1850,1850,1850,1
20240102,124100,14342672,1850,1850,1850,1850,4
20240102,124000,14335272,1850,1850,1850,1850,0
20240102,123900,14335272,1850,1850,1850,1850,0
20240102,123800,14335272,1850,1850,1850,1850,1
20240102,123700,14333422,1850,1850,1850,1850,0
20240102,123600,14333422,1850,1850,1850,1850,4
20240102,123500,14326022,1850,1850,1850,1850,2
20240102,123400,14322322,1850,1850,1850,1850,0
20240102,123300,14322322,1850,1850,1850,1850,0
20240102,123200,14322322,1850,1850,1850,1850,0
20240102,123100,14322322,1850,1850,1850,1850,6
20240102,123000,14311222,1850,1850,1850,1850,0
20240102,122900,14311222,1850,1850,1850,1850,0
20240102,122800,14311222,1850,1850,1850,1850,2
20240102,122700,14307522,1850,1850,1850,1850,0
20240102,122600,14307522,1850,1850,1850,1850,5
20240102,122500,14298272,1850,1850,1850,1850,1
20240102,122400,14296422,1849,1849,1849,1849,0
20240102,122300,14296422,1849,1849,1849,1849,1
20240102,122200,14294573,1849,1849,1849,1849,1
20240102,122100,14292724,1849,1849,1849,1849,3
20240102,122000,14287177,1849,1849,1849,1849,0
20240102,121900,14287177,1849,1849,1849,1849,0
20240102,121800,14287177,1849,1849,1849,1849,2
20240102,121700,14283479,1846,1850,1850,1846,1000
20240102,121600,12436529,1850,1850,1850,1850,4
20240102,121500,12429129,1850,1850,1850,1850,3
20240102,121400,12423579,1850,1850,1850,1850,0
20240102,121300,12423579,1850,1850,1850,1850,0
20240102,121200,12423579,1850,1850,1850,1850,1
20240102,121100,12421729,1850,1858,1858,1850,13
20240102,121000,12397583,1858,1858,1858,1858,24
20240102,120900,12352991,1858,1850,1858,1850,30
20240102,120800,12297283,1848,1848,1848,1848,1
20240102,120700,12295435,1848,1848,1848,1848,0
20240102,120600,12295435,1848,1850,1850,1848,2
20240102,120500,12291737,1850,1850,1850,1850,3
20240102,120400,12286187,1858,1858,1858,1858,5
20240102,120300,12276897,1850,1850,1850,1850,1
20240102,120200,12275047,1858,1858,1858,1858,0
20240102,120100,12275047,1858,1858,1858,1858,0
20240102,120000,12275047,1858,1858,1858,1858,0
20240102,115900,12275047,1858,1858,1858,1858,5
20240102,115800,12265757,1848,1848,1848,1848,0
20240102,115700,12265757,1848,1848,1848,1848,0
20240102,115600,12265757,1848,1848,1848,1848,3
20240102,115500,12260213,1848,1848,1848,1848,2
20240102,115400,12256517,1850,1850,1850,1850,3
20240102,115300,12250967,1850,1848,1850,1848,511
20240102,115200,11305619,1848,1850,1850,1848,7
20240102,115100,11292673,1848,1848,1848,1848,5
20240102,115000,11283433,1848,1848,1848,1848,0
20240102,114900,11283433,1848,1848,1848,1848,0
20240102,114800,11283433,1848,1848,1848,1848,2
20240102,114700,11279737,1846,1846,1846,1846,2
20240102,114600,11276045,1845,1845,1845,1845,5
20240102,114500,11266820,1845,1845,1845,1845,3
20240102,114400,11261285,1845,1845,1845,1845,0
20240102,114300,11261285,1845,1845,1845,1845,1
20240102,114200,11259440,1845,1845,1845,1845,0
20240102,114100,11259440,1845,1845,1845,1845,6
20240102,114000,11248370,1845,1845,1845,1845,0
20240102,113900,11248370,1845,1845,1845,1845,0
20240102,113800,11248370,1845,1845,1845,1845,2
20240102,113700,11244680,1846,1845,1846,1845,762
20240102,113600,9838789,1845,1844,1845,1844,7
20240102,113500,9825878,1844,1844,1844,1844,1
20240102,113400,9824034,1845,1845,1845,1845,0
20240102,113300,9824034,1845,1845,1845,1845,196
20240102,113200,9462414,1845,1845,1845,1845,1
20240102,113100,9460569,1845,1845,1845,1845,1
20240102,113000,9458724,1846,1846,1846,1846,0
20240102,112900,9458724,1846,1846,1846,1846,0
20240102,112800,9458724,1846,1846,1846,1846,1
20240102,112700,9456878,1845,1845,1845,1845,0
20240102,112600,9456878,1845,1845,1845,1845,4
20240102,112500,9449498,1845,1845,1845,1845,4
20240102,112400,9442118,1850,1850,1850,1850,2
20240102,112300,9438418,1850,1845,1850,1845,6
20240102,112200,9427323,1845,1845,1845,1845,1
20240102,112100,9425478,1845,1846,1846,1845,1002
20240102,112000,7576690,1846,1846,1846,1846,0
20240102,111900,7576690,1846,1846,1846,1846,0
20240102,111800,7576690,1846,1846,1846,1846,2
20240102,111700,7572998,1845,1845,1845,1845,0
20240102,111600,7572998,1845,1845,1845,1845,5
20240102,111500,7563773,1845,1845,1845,1845,3
20240102,111400,7558238,1845,1845,1845,1845,525
20240102,111300,6589613,1845,1845,1845,1845,0
20240102,111200,6589613,1845,1845,1845,1845,1
20240102,111100,6587768,1849,1849,1849,1849,3
20240102,111000,6582221,1845,1845,1845,1845,0
20240102,110900,6582221,1845,1845,1845,1845,0
20240102,110800,6582221,1845,1845,1850,1845,206
20240102,110700,6202126,1845,1845,1845,1845,0
20240102,110600,6202126,1845,1845,1845,1845,3
20240102,110500,6196591,1845,1846,1846,1845,89
20240102,110400,6032385,1846,1846,1846,1846,0
20240102,110300,6032385,1846,1846,1846,1846,1
20240102,110200,6030539,1845,1846,1846,1845,23
20240102,110100,5988102,1845,1845,1845,1845,41
20240102,110000,5912457,1845,1845,1845,1845,0
20240102,105900,5912457,1845,1845,1845,1845,0
20240102,105800,5912457,1845,1845,1845,1845,1
20240102,105700,5910612,1845,1845,1845,1845,0
20240102,105600,5910612,1845,1845,1845,1845,9
20240102,105500,5894007,1845,1845,1845,1845,3
20240102,105400,5888472,1850,1850,1850,1850,5
20240102,105300,5879222,1845,1847,1847,1845,201
20240102,105200,5508303,1847,1847,1847,1847,1
20240102,105100,5506456,1847,1847,1847,1847,2
20240102,105000,5502762,1850,1850,1850,1850,0
20240102,104900,5502762,1850,1850,1850,1850,822
20240102,104800,3982062,1850,1850,1850,1850,2
20240102,104700,3978362,1858,1858,1858,1858,0
20240102,104600,3978362,1858,1858,1858,1858,0
20240102,104500,3978362,1858,1850,1858,1850,6
20240102,104400,3967222,1858,1852,1858,1852,15
20240102,104300,3939412,1850,1850,1850,1850,1
20240102,104200,3937562,1850,1850,1850,1850,1
20240102,104100,3935712,1850,1850,1850,1850,3
20240102,104000,3930162,1858,1857,1858,1857,2
20240102,103900,3926447,1855,1855,1855,1855,0
20240102,103800,3926447,1855,1856,1856,1855,52
20240102,103700,3829986,1856,1855,1856,1855,5
20240102,103600,3820707,1855,1855,1855,1855,20
20240102,103500,3783607,1855,1855,1855,1855,2
20240102,103400,3779897,1855,1855,1855,1855,0
20240102,103300,3779897,1855,1855,1855,1855,1
20240102,103200,3778042,1855,1855,1855,1855,2
20240102,103100,3774332,1856,1856,1856,1856,4
20240102,103000,3766908,1855,1856,1856,1855,401
20240102,102900,3022900,1856,1856,1856,1856,500
20240102,102800,2094900,1856,1856,1856,1856,3
20240102,102700,2089332,1856,1856,1856,1856,0
20240102,102600,2089332,1856,1856,1856,1856,9
20240102,102500,2072628,1856,1856,1856,1856,4
20240102,102400,2065204,1856,1856,1856,1856,0
20240102,102300,2065204,1856,1856,1856,1856,1
20240102,102200,2063348,1856,1856,1856,1856,0
20240102,102100,2063348,1856,1856,1856,1856,19
20240102,102000,2028084,1856,1856,1856,1856,0
20240102,101900,2028084,1856,1856,1856,1856,0
20240102,101800,2028084,1856,1856,1856,1856,9
20240102,101700,2011380,1855,1855,1855,1855,0
20240102,101600,2011380,1855,1855,1855,1855,0
20240102,101500,2011380,1855,1855,1855,1855,1
20240102,101400,2009525,1858,1855,1858,1855,3
20240102,101300,2003954,1855,1855,1855,1855,0
20240102,101200,2003954,1855,1855,1855,1855,1
20240102,101100,2002099,1855,1858,1858,1855,2
20240102,101000,1998386,1858,1858,1858,1858,1
20240102,100900,1996528,1858,1858,1858,1858,1
20240102,100800,1994670,1855,1855,1855,1855,1
20240102,100700,1992815,1858,1859,1859,1858,97
20240102,100600,1812541,1859,1859,1859,1859,2
20240102,100500,1808823,1859,1859,1861,1859,28
20240102,100400,1756745,1859,1859,1859,1859,11
20240102,100300,1736296,1859,1859,1859,1859,1
20240102,100200,1734437,1867,1861,1867,1861,24
20240102,100100,1689635,1867,1867,1867,1867,0
20240102,100000,1689635,1867,1867,1867,1867,905