KissMeData/017900/min/candle-20250107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,190400,106986479,1800,1800,1800,1800,1489
20250107,190300,106986479,1800,1800,1800,1800,0
20250107,190200,106986479,1800,1800,1800,1800,0
20250107,190100,106986479,1800,1800,1800,1800,0
20250107,190000,106986479,1800,1800,1800,1800,0
20250107,185900,106986479,1800,1800,1800,1800,0
20250107,185800,106986479,1800,1800,1800,1800,0
20250107,185700,106986479,1800,1800,1800,1800,0
20250107,185600,106986479,1800,1800,1800,1800,0
20250107,185500,106986479,1800,1800,1800,1800,0
20250107,185400,106986479,1800,1800,1800,1800,0
20250107,185300,106986479,1800,1800,1800,1800,0
20250107,185200,106986479,1800,1800,1800,1800,0
20250107,185100,106986479,1800,1800,1800,1800,0
20250107,185000,106986479,1800,1800,1800,1800,0
20250107,184900,106986479,1800,1800,1800,1800,0
20250107,184800,106986479,1800,1800,1800,1800,0
20250107,184700,106986479,1800,1800,1800,1800,0
20250107,184600,106986479,1800,1800,1800,1800,0
20250107,184500,106986479,1800,1800,1800,1800,0
20250107,184400,106986479,1800,1800,1800,1800,0
20250107,184300,106986479,1800,1800,1800,1800,0
20250107,184200,106986479,1800,1800,1800,1800,0
20250107,184100,106986479,1800,1800,1800,1800,0
20250107,184000,106986479,1800,1800,1800,1800,0
20250107,183900,106986479,1800,1800,1800,1800,0
20250107,183800,106986479,1800,1800,1800,1800,0
20250107,183700,106986479,1800,1800,1800,1800,0
20250107,183600,106986479,1800,1800,1800,1800,0
20250107,183500,106986479,1800,1800,1800,1800,0
20250107,183400,106986479,1800,1800,1800,1800,1489
20250107,183300,106986479,1800,1800,1800,1800,0
20250107,183200,106986479,1800,1800,1800,1800,0
20250107,183100,106986479,1800,1800,1800,1800,0
20250107,183000,106986479,1800,1800,1800,1800,0
20250107,182900,106986479,1800,1800,1800,1800,0
20250107,182800,106986479,1800,1800,1800,1800,0
20250107,182700,106986479,1800,1800,1800,1800,0
20250107,182600,106986479,1800,1800,1800,1800,0
20250107,182500,106986479,1800,1800,1800,1800,0
20250107,182400,106986479,1800,1800,1800,1800,0
20250107,182300,106986479,1800,1800,1800,1800,0
20250107,182200,106986479,1800,1800,1800,1800,0
20250107,182100,106986479,1800,1800,1800,1800,0
20250107,182000,106986479,1800,1800,1800,1800,0
20250107,181900,106986479,1800,1800,1800,1800,0
20250107,181800,106986479,1800,1800,1800,1800,0
20250107,181700,106986479,1800,1800,1800,1800,0
20250107,181600,106986479,1800,1800,1800,1800,0
20250107,181500,106986479,1800,1800,1800,1800,0
20250107,181400,106986479,1800,1800,1800,1800,0
20250107,181300,106986479,1800,1800,1800,1800,0
20250107,181200,106986479,1800,1800,1800,1800,0
20250107,181100,106986479,1800,1800,1800,1800,0
20250107,181000,106986479,1800,1800,1800,1800,0
20250107,180900,106986479,1800,1800,1800,1800,0
20250107,180800,106986479,1800,1800,1800,1800,0
20250107,180700,106986479,1800,1800,1800,1800,0
20250107,180600,106986479,1800,1800,1800,1800,0
20250107,180500,106986479,1800,1800,1800,1800,0
20250107,180400,106986479,1800,1800,1800,1800,1489
20250107,180300,106986479,1800,1800,1800,1800,0
20250107,180200,106986479,1800,1800,1800,1800,0
20250107,180100,106986479,1800,1800,1800,1800,0
20250107,180000,106986479,1800,1800,1800,1800,0
20250107,175900,106986479,1800,1800,1800,1800,0
20250107,175800,106986479,1800,1800,1800,1800,0
20250107,175700,106986479,1800,1800,1800,1800,0
20250107,175600,106986479,1800,1800,1800,1800,0
20250107,175500,106986479,1800,1800,1800,1800,0
20250107,175400,106986479,1800,1800,1800,1800,0
20250107,175300,106986479,1800,1800,1800,1800,0
20250107,175200,106986479,1800,1800,1800,1800,0
20250107,175100,106986479,1800,1800,1800,1800,0
20250107,175000,106986479,1800,1800,1800,1800,0
20250107,174900,106986479,1800,1800,1800,1800,0
20250107,174800,106986479,1800,1800,1800,1800,0
20250107,174700,106986479,1800,1800,1800,1800,0
20250107,174600,106986479,1800,1800,1800,1800,0
20250107,174500,106986479,1800,1800,1800,1800,0
20250107,174400,106986479,1800,1800,1800,1800,0
20250107,174300,106986479,1800,1800,1800,1800,0
20250107,174200,106986479,1800,1800,1800,1800,0
20250107,174100,106986479,1800,1800,1800,1800,0
20250107,174000,106986479,1800,1800,1800,1800,0
20250107,173900,106986479,1800,1800,1800,1800,0
20250107,173800,106986479,1800,1800,1800,1800,0
20250107,173700,106986479,1800,1800,1800,1800,0
20250107,173600,106986479,1800,1800,1800,1800,0
20250107,173500,106986479,1800,1800,1800,1800,0
20250107,173400,106986479,1800,1800,1800,1800,1489
20250107,173300,106986479,1800,1800,1800,1800,0
20250107,173200,106986479,1800,1800,1800,1800,0
20250107,173100,106986479,1800,1800,1800,1800,0
20250107,173000,106986479,1800,1800,1800,1800,0
20250107,172900,106986479,1800,1800,1800,1800,0
20250107,172800,106986479,1800,1800,1800,1800,0
20250107,172700,106986479,1800,1800,1800,1800,0
20250107,172600,106986479,1800,1800,1800,1800,0
20250107,172500,106986479,1800,1800,1800,1800,0
20250107,172400,106986479,1800,1800,1800,1800,0
20250107,172300,106986479,1800,1800,1800,1800,0
20250107,172200,106986479,1800,1800,1800,1800,0
20250107,172100,106986479,1800,1800,1800,1800,0
20250107,172000,106986479,1800,1800,1800,1800,0
20250107,171900,106986479,1800,1800,1800,1800,0
20250107,171800,106986479,1800,1800,1800,1800,0
20250107,171700,106986479,1800,1800,1800,1800,0
20250107,171600,106986479,1800,1800,1800,1800,0
20250107,171500,106986479,1800,1800,1800,1800,0
20250107,171400,106986479,1800,1800,1800,1800,0
20250107,171300,106986479,1800,1800,1800,1800,0
20250107,171200,106986479,1800,1800,1800,1800,0
20250107,171100,106986479,1800,1800,1800,1800,0
20250107,171000,106986479,1800,1800,1800,1800,0
20250107,170900,106986479,1800,1800,1800,1800,0
20250107,170800,106986479,1800,1800,1800,1800,0
20250107,170700,106986479,1800,1800,1800,1800,0
20250107,170600,106986479,1800,1800,1800,1800,0
20250107,170500,106986479,1800,1800,1800,1800,0
20250107,170400,106986479,1800,1800,1800,1800,1489
20250107,170300,106986479,1800,1800,1800,1800,0
20250107,170200,106986479,1800,1800,1800,1800,0
20250107,170100,106986479,1800,1800,1800,1800,0
20250107,170000,106986479,1800,1800,1800,1800,0
20250107,165900,106986479,1800,1800,1800,1800,0
20250107,165800,106986479,1800,1800,1800,1800,0
20250107,165700,106986479,1800,1800,1800,1800,0
20250107,165600,106986479,1800,1800,1800,1800,0
20250107,165500,106986479,1800,1800,1800,1800,0
20250107,165400,106986479,1800,1800,1800,1800,0
20250107,165300,106986479,1800,1800,1800,1800,0
20250107,165200,106986479,1800,1800,1800,1800,0
20250107,165100,106986479,1800,1800,1800,1800,0
20250107,165000,106986479,1800,1800,1800,1800,0
20250107,164900,106986479,1800,1800,1800,1800,0
20250107,164800,106986479,1800,1800,1800,1800,0
20250107,164700,106986479,1800,1800,1800,1800,0
20250107,164600,106986479,1800,1800,1800,1800,0
20250107,164500,106986479,1800,1800,1800,1800,0
20250107,164400,106986479,1800,1800,1800,1800,0
20250107,164300,106986479,1800,1800,1800,1800,0
20250107,164200,106986479,1800,1800,1800,1800,0
20250107,164100,106986479,1800,1800,1800,1800,0
20250107,164000,106986479,1800,1800,1800,1800,0
20250107,163900,106986479,1800,1800,1800,1800,0
20250107,163800,106986479,1800,1800,1800,1800,0
20250107,163700,106986479,1800,1800,1800,1800,0
20250107,163600,106986479,1800,1800,1800,1800,0
20250107,163500,106986479,1800,1800,1800,1800,0
20250107,163400,106986479,1800,1800,1800,1800,1489
20250107,163300,106986479,1800,1800,1800,1800,0
20250107,163200,106986479,1800,1800,1800,1800,0
20250107,163100,106986479,1800,1800,1800,1800,0
20250107,163000,106986479,1800,1800,1800,1800,0
20250107,162900,106986479,1800,1800,1800,1800,0
20250107,162800,106986479,1800,1800,1800,1800,0
20250107,162700,106986479,1800,1800,1800,1800,0
20250107,162600,106986479,1800,1800,1800,1800,0
20250107,162500,106986479,1800,1800,1800,1800,0
20250107,162400,106986479,1800,1800,1800,1800,0
20250107,162300,106986479,1800,1800,1800,1800,0
20250107,162200,106986479,1800,1800,1800,1800,0
20250107,162100,106986479,1800,1800,1800,1800,0
20250107,162000,106986479,1800,1800,1800,1800,0
20250107,161900,106986479,1800,1800,1800,1800,0
20250107,161800,106986479,1800,1800,1800,1800,0
20250107,161700,106986479,1800,1800,1800,1800,0
20250107,161600,106986479,1800,1800,1800,1800,0
20250107,161500,106986479,1800,1800,1800,1800,0
20250107,161400,106986479,1800,1800,1800,1800,0
20250107,161300,106986479,1800,1800,1800,1800,0
20250107,161200,106986479,1800,1800,1800,1800,0
20250107,161100,106986479,1800,1800,1800,1800,0
20250107,161000,106986479,1800,1800,1800,1800,0
20250107,160900,106986479,1800,1800,1800,1800,0
20250107,160800,106986479,1800,1800,1800,1800,0
20250107,160700,106986479,1800,1800,1800,1800,0
20250107,160600,106986479,1800,1800,1800,1800,0
20250107,160500,106986479,1800,1800,1800,1800,0
20250107,160400,106986479,1800,1800,1800,1800,1489
20250107,160300,106986479,1800,1800,1800,1800,0
20250107,160200,106986479,1800,1800,1800,1800,0
20250107,160100,106986479,1800,1800,1800,1800,0
20250107,160000,106986479,1800,1800,1800,1800,0
20250107,155900,106986479,1800,1800,1800,1800,0
20250107,155800,106986479,1800,1800,1800,1800,0
20250107,155700,106986479,1800,1800,1800,1800,0
20250107,155600,106986479,1800,1800,1800,1800,0
20250107,155500,106986479,1800,1800,1800,1800,0
20250107,155400,106986479,1800,1800,1800,1800,0
20250107,155300,106986479,1800,1800,1800,1800,0
20250107,155200,106986479,1800,1800,1800,1800,0
20250107,155100,106986479,1800,1800,1800,1800,0
20250107,155000,106986479,1800,1800,1800,1800,0
20250107,154900,106986479,1800,1800,1800,1800,0
20250107,154800,106986479,1800,1800,1800,1800,0
20250107,154700,106986479,1800,1800,1800,1800,0
20250107,154600,106986479,1800,1800,1800,1800,0
20250107,154500,106986479,1800,1800,1800,1800,0
20250107,154400,106986479,1800,1800,1800,1800,0
20250107,154300,106986479,1800,1800,1800,1800,0
20250107,154200,106986479,1800,1800,1800,1800,0
20250107,154100,106986479,1800,1800,1800,1800,0
20250107,154000,106986479,1800,1800,1800,1800,0
20250107,153900,106986479,1800,1800,1800,1800,0
20250107,153800,106986479,1800,1800,1800,1800,0
20250107,153700,106986479,1800,1800,1800,1800,0
20250107,153600,106986479,1800,1800,1800,1800,0
20250107,153500,106986479,1800,1800,1800,1800,0
20250107,153400,106986479,1800,1800,1800,1800,1489
20250107,153300,106986479,1800,1800,1800,1800,0
20250107,153200,106986479,1800,1800,1800,1800,0
20250107,153100,106986479,1800,1800,1800,1800,0
20250107,153000,106986479,1800,1800,1800,1800,1489
20250107,152900,104306279,1785,1785,1785,1785,0
20250107,152800,104306279,1785,1785,1785,1785,0
20250107,152700,104306279,1785,1785,1785,1785,0
20250107,152600,104306279,1785,1785,1785,1785,0
20250107,152500,104306279,1785,1785,1785,1785,0
20250107,152400,104306279,1785,1785,1785,1785,0
20250107,152300,104306279,1785,1785,1785,1785,0
20250107,152200,104306279,1785,1785,1785,1785,0
20250107,152100,104306279,1785,1785,1785,1785,0
20250107,152000,104306279,1785,1785,1785,1785,0
20250107,151900,104306279,1785,1792,1792,1785,15
20250107,151800,104279495,1798,1790,1798,1785,144
20250107,151700,104020838,1785,1785,1785,1785,0
20250107,151600,104020838,1785,1787,1787,1785,104
20250107,151500,103835173,1798,1787,1799,1787,1001
20250107,151400,102036209,1785,1787,1787,1785,302
20250107,151300,101496608,1787,1791,1791,1787,913
20250107,151200,99862003,1791,1791,1791,1791,15
20250107,151100,99835138,1791,1791,1791,1791,0
20250107,151000,99835138,1791,1791,1791,1791,7
20250107,150900,99822601,1791,1791,1791,1791,7
20250107,150800,99810064,1791,1791,1791,1791,0
20250107,150700,99810064,1791,1791,1791,1791,14
20250107,150600,99784990,1791,1791,1791,1791,0
20250107,150500,99784990,1791,1791,1791,1791,0
20250107,150400,99784990,1791,1791,1791,1791,0
20250107,150300,99784990,1791,1791,1791,1791,0
20250107,150200,99784990,1791,1791,1791,1791,0
20250107,150100,99784990,1791,1791,1791,1791,7
20250107,150000,99772453,1794,1794,1794,1794,0
20250107,145900,99772453,1794,1794,1794,1794,0
20250107,145800,99772453,1794,1794,1794,1794,10
20250107,145700,99754513,1794,1794,1794,1794,10
20250107,145600,99736573,1794,1794,1794,1794,0
20250107,145500,99736573,1794,1792,1794,1792,10
20250107,145400,99718643,1790,1791,1791,1790,296
20250107,145300,99188719,1791,1792,1792,1791,826
20250107,145200,97708913,1791,1791,1791,1791,0
20250107,145100,97708913,1791,1791,1791,1791,1
20250107,145000,97707122,1791,1791,1791,1791,1
20250107,144900,97705331,1791,1791,1791,1791,0
20250107,144800,97705331,1791,1791,1791,1791,0
20250107,144700,97705331,1791,1791,1791,1791,0
20250107,144600,97705331,1791,1791,1791,1791,0
20250107,144500,97705331,1791,1791,1791,1791,9
20250107,144400,97689212,1791,1791,1791,1791,0
20250107,144300,97689212,1791,1791,1791,1791,0
20250107,144200,97689212,1791,1791,1791,1791,0
20250107,144100,97689212,1791,1796,1805,1791,1115
20250107,144000,95681665,1797,1797,1797,1797,0
20250107,143900,95681665,1797,1797,1797,1797,0
20250107,143800,95681665,1797,1797,1797,1797,0
20250107,143700,95681665,1797,1797,1797,1797,0
20250107,143600,95681665,1797,1797,1797,1797,0
20250107,143500,95681665,1797,1797,1797,1797,0
20250107,143400,95681665,1797,1797,1797,1797,0
20250107,143300,95681665,1797,1797,1797,1797,0
20250107,143200,95681665,1797,1797,1797,1797,0
20250107,143100,95681665,1797,1797,1797,1797,0
20250107,143000,95681665,1797,1797,1797,1797,0
20250107,142900,95681665,1797,1797,1797,1797,0
20250107,142800,95681665,1797,1797,1797,1792,12
20250107,142700,95660151,1792,1796,1797,1792,303
20250107,142600,95115970,1799,1797,1799,1797,401
20250107,142500,94395371,1799,1799,1799,1799,1
20250107,142400,94393572,1801,1795,1801,1795,701
20250107,142300,93132237,1800,1800,1800,1800,0
20250107,142200,93132237,1800,1800,1800,1800,0
20250107,142100,93132237,1800,1800,1800,1800,0
20250107,142000,93132237,1800,1800,1800,1800,0
20250107,141900,93132237,1800,1800,1800,1800,0
20250107,141800,93132237,1800,1801,1801,1800,2
20250107,141700,93128636,1802,1802,1802,1802,0
20250107,141600,93128636,1802,1793,1802,1793,1000
20250107,141500,91327371,1797,1797,1797,1797,0
20250107,141400,91327371,1797,1797,1797,1797,0
20250107,141300,91327371,1797,1797,1797,1797,0
20250107,141200,91327371,1797,1797,1797,1797,1
20250107,141100,91325574,1799,1799,1799,1799,0
20250107,141000,91325574,1799,1799,1799,1799,0
20250107,140900,91325574,1799,1793,1799,1793,1005
20250107,140800,89523597,1801,1801,1801,1801,4
20250107,140700,89516393,1801,1795,1801,1795,1062
20250107,140600,87609998,1795,1795,1795,1795,0
20250107,140500,87609998,1795,1795,1795,1795,0
20250107,140400,87609998,1795,1795,1795,1795,0
20250107,140300,87609998,1795,1795,1795,1795,1
20250107,140200,87608203,1794,1794,1794,1793,19
20250107,140100,87574125,1792,1794,1794,1792,25
20250107,140000,87529285,1795,1795,1795,1795,0
20250107,135900,87529285,1795,1795,1795,1795,0
20250107,135800,87529285,1795,1795,1795,1795,0
20250107,135700,87529285,1795,1795,1795,1795,0
20250107,135600,87529285,1795,1793,1795,1793,20
20250107,135500,87493409,1794,1794,1794,1794,0
20250107,135400,87493409,1794,1794,1794,1794,0
20250107,135300,87493409,1794,1794,1794,1794,0
20250107,135200,87493409,1794,1794,1794,1794,0
20250107,135100,87493409,1794,1794,1794,1794,2
20250107,135000,87489821,1792,1791,1792,1791,3
20250107,134900,87484447,1790,1790,1790,1790,23
20250107,134800,87443277,1789,1789,1789,1789,70
20250107,134700,87318047,1789,1789,1789,1789,0
20250107,134600,87318047,1789,1789,1789,1789,0
20250107,134500,87318047,1789,1789,1789,1789,0
20250107,134400,87318047,1789,1789,1789,1789,55
20250107,134300,87219652,1795,1795,1795,1795,0
20250107,134200,87219652,1795,1795,1795,1795,0
20250107,134100,87219652,1795,1795,1795,1795,0
20250107,134000,87219652,1795,1795,1795,1795,0
20250107,133900,87219652,1795,1795,1795,1795,0
20250107,133800,87219652,1795,1795,1795,1795,0
20250107,133700,87219652,1795,1795,1795,1795,0
20250107,133600,87219652,1795,1795,1795,1795,0
20250107,133500,87219652,1795,1795,1795,1795,0
20250107,133400,87219652,1795,1795,1795,1795,0
20250107,133300,87219652,1795,1795,1795,1795,0
20250107,133200,87219652,1795,1795,1795,1795,0
20250107,133100,87219652,1795,1795,1795,1795,0
20250107,133000,87219652,1795,1795,1795,1795,0
20250107,132900,87219652,1795,1795,1795,1795,0
20250107,132800,87219652,1795,1795,1795,1795,0
20250107,132700,87219652,1795,1795,1795,1795,0
20250107,132600,87219652,1795,1795,1795,1795,0
20250107,132500,87219652,1795,1795,1795,1795,0
20250107,132400,87219652,1795,1795,1795,1795,0
20250107,132300,87219652,1795,1795,1795,1795,0
20250107,132200,87219652,1795,1795,1795,1795,176
20250107,132100,86903732,1797,1797,1797,1797,0
20250107,132000,86903732,1797,1797,1797,1797,0
20250107,131900,86903732,1797,1786,1800,1786,269
20250107,131800,86422747,1784,1785,1785,1784,1300
20250107,131700,84103542,1784,1785,1786,1784,123
20250107,131600,83883928,1785,1785,1785,1785,1000
20250107,131500,82098928,1785,1785,1785,1785,2
20250107,131400,82095358,1784,1784,1784,1784,21
20250107,131300,82057894,1782,1783,1783,1782,200
20250107,131200,81701491,1782,1783,1783,1782,500
20250107,131100,80810200,1784,1784,1784,1784,9
20250107,131000,80794144,1784,1784,1784,1784,115
20250107,130900,80588984,1784,1784,1784,1784,37
20250107,130800,80522976,1785,1785,1785,1785,12
20250107,130700,80501556,1785,1783,1785,1783,74
20250107,130600,80369550,1783,1783,1783,1783,12
20250107,130500,80348154,1783,1783,1783,1783,24
20250107,130400,80305362,1783,1783,1783,1783,20
20250107,130300,80269702,1783,1783,1783,1783,12
20250107,130200,80248306,1784,1783,1784,1783,14
20250107,130100,80223342,1784,1783,1784,1783,18
20250107,130000,80191244,1783,1784,1784,1783,10
20250107,125900,80173405,1784,1784,1784,1784,11
20250107,125800,80153781,1784,1784,1784,1784,19
20250107,125700,80119885,1784,1785,1785,1784,37
20250107,125600,80053872,1785,1785,1785,1785,76
20250107,125500,79918212,1785,1786,1786,1785,488
20250107,125400,79047129,1785,1787,1787,1785,1000
20250107,125300,77261297,1787,1787,1787,1787,70
20250107,125200,77136207,1786,1788,1788,1786,1112
20250107,125100,75150008,1786,1790,1790,1786,3032
20250107,125000,69727964,1789,1789,1789,1789,0
20250107,124900,69727964,1789,1789,1789,1789,0
20250107,124800,69727964,1789,1789,1789,1789,0
20250107,124700,69727964,1789,1789,1789,1789,0
20250107,124600,69727964,1789,1790,1790,1789,4
20250107,124500,69720805,1789,1789,1789,1789,0
20250107,124400,69720805,1789,1790,1790,1789,7
20250107,124300,69708276,1790,1790,1790,1790,2
20250107,124200,69704696,1789,1789,1789,1789,75
20250107,124100,69570521,1789,1790,1790,1789,26
20250107,124000,69523992,1790,1792,1793,1790,71
20250107,123900,69396729,1792,1792,1792,1792,8
20250107,123800,69382393,1792,1792,1792,1792,12
20250107,123700,69360889,1792,1792,1792,1792,9
20250107,123600,69344761,1791,1791,1791,1791,0
20250107,123500,69344761,1791,1791,1791,1791,0
20250107,123400,69344761,1791,1791,1791,1791,0
20250107,123300,69344761,1791,1793,1793,1791,9
20250107,123200,69328632,1793,1804,1811,1793,1032
20250107,123100,67461930,1806,1806,1806,1806,0
20250107,123000,67461930,1806,1806,1806,1806,0
20250107,122900,67461930,1806,1798,1809,1795,1013
20250107,122800,65629894,1808,1808,1808,1808,0
20250107,122700,65629894,1808,1808,1808,1808,0
20250107,122600,65629894,1808,1808,1808,1808,0
20250107,122500,65629894,1808,1808,1808,1808,0
20250107,122400,65629894,1808,1808,1808,1808,0
20250107,122300,65629894,1808,1808,1808,1808,0
20250107,122200,65629894,1808,1808,1808,1808,0
20250107,122100,65629894,1808,1808,1808,1808,0
20250107,122000,65629894,1808,1808,1808,1808,0
20250107,121900,65629894,1808,1808,1808,1808,0
20250107,121800,65629894,1808,1808,1808,1808,0
20250107,121700,65629894,1808,1808,1808,1808,0
20250107,121600,65629894,1808,1808,1808,1808,0
20250107,121500,65629894,1808,1808,1808,1808,0
20250107,121400,65629894,1808,1808,1808,1808,0
20250107,121300,65629894,1808,1808,1808,1808,5
20250107,121200,65620854,1808,1803,1808,1803,14
20250107,121100,65595577,1805,1805,1805,1805,0
20250107,121000,65595577,1805,1802,1807,1802,50
20250107,120900,65505397,1805,1805,1805,1805,0
20250107,120800,65505397,1805,1805,1805,1805,0
20250107,120700,65505397,1805,1805,1805,1805,0
20250107,120600,65505397,1805,1805,1805,1805,0
20250107,120500,65505397,1805,1790,1807,1790,230
20250107,120400,65092598,1789,1788,1789,1788,19
20250107,120300,65058610,1788,1788,1789,1788,83
20250107,120200,64910136,1788,1788,1788,1788,16
20250107,120100,64881528,1788,1788,1789,1788,124
20250107,120000,64659716,1788,1791,1791,1788,1897
20250107,115900,61265081,1791,1791,1791,1791,3
20250107,115800,61259708,1791,1791,1791,1791,0
20250107,115700,61259708,1791,1792,1792,1791,669
20250107,115600,60061344,1793,1793,1793,1793,0
20250107,115500,60061344,1793,1792,1793,1792,68
20250107,115400,59939426,1793,1793,1793,1793,0
20250107,115300,59939426,1793,1792,1793,1792,8
20250107,115200,59925085,1793,1792,1793,1792,12
20250107,115100,59903571,1792,1793,1793,1792,15
20250107,115000,59876678,1795,1795,1795,1795,0
20250107,114900,59876678,1795,1795,1795,1795,4
20250107,114800,59869498,1793,1793,1793,1793,3
20250107,114700,59864119,1793,1793,1793,1793,0
20250107,114600,59864119,1793,1793,1793,1793,0
20250107,114500,59864119,1793,1792,1793,1792,9
20250107,114400,59847988,1792,1792,1792,1792,0
20250107,114300,59847988,1792,1792,1793,1792,20
20250107,114200,59812144,1792,1792,1792,1792,18
20250107,114100,59779888,1792,1792,1792,1792,19
20250107,114000,59745840,1792,1794,1794,1792,209
20250107,113900,59371133,1794,1794,1794,1794,5
20250107,113800,59362163,1794,1794,1794,1794,10
20250107,113700,59344223,1794,1794,1794,1794,15
20250107,113600,59317313,1794,1794,1794,1794,5
20250107,113500,59308343,1794,1794,1794,1794,10
20250107,113400,59290403,1793,1794,1794,1793,21
20250107,113300,59252734,1794,1794,1794,1794,0
20250107,113200,59252734,1794,1794,1794,1794,16
20250107,113100,59224030,1794,1793,1794,1793,34
20250107,113000,59163044,1793,1793,1793,1793,26
20250107,112900,59116426,1793,1793,1793,1793,27
20250107,112800,59068015,1794,1794,1794,1794,0
20250107,112700,59068015,1794,1793,1794,1793,45
20250107,112600,58987309,1793,1793,1793,1793,18
20250107,112500,58955035,1793,1794,1795,1793,2037
20250107,112400,55300905,1794,1794,1794,1794,8
20250107,112300,55286553,1794,1794,1794,1794,8
20250107,112200,55272201,1794,1794,1794,1794,25
20250107,112100,55227351,1794,1794,1794,1794,8
20250107,112000,55212999,1795,1795,1795,1795,0
20250107,111900,55212999,1795,1795,1795,1795,15
20250107,111800,55186074,1795,1794,1795,1794,24
20250107,111700,55143002,1795,1795,1795,1795,0
20250107,111600,55143002,1795,1794,1795,1794,42
20250107,111500,55067635,1793,1793,1793,1793,19
20250107,111400,55033568,1794,1795,1795,1794,142
20250107,111300,54778819,1796,1796,1796,1796,0
20250107,111200,54778819,1796,1796,1796,1796,11
20250107,111100,54759063,1795,1795,1795,1795,19
20250107,111000,54724958,1795,1795,1795,1795,8
20250107,110900,54710598,1795,1795,1795,1795,20
20250107,110800,54674698,1794,1794,1794,1794,24
20250107,110700,54631642,1794,1794,1794,1794,20
20250107,110600,54595762,1794,1794,1794,1794,9
20250107,110500,54579616,1795,1795,1795,1795,0
20250107,110400,54579616,1795,1795,1795,1795,0
20250107,110300,54579616,1795,1794,1795,1794,73
20250107,110200,54448589,1794,1794,1794,1794,27
20250107,110100,54400151,1794,1794,1794,1794,0
20250107,110000,54400151,1794,1794,1794,1794,16
20250107,105900,54371447,1793,1791,1793,1791,71
20250107,105800,54244172,1791,1790,1791,1790,22
20250107,105700,54204778,1790,1794,1794,1790,2514
20250107,105600,49698777,1794,1795,1795,1794,173
20250107,105500,49388361,1794,1794,1795,1794,125
20250107,105400,49164011,1794,1795,1795,1794,666
20250107,105300,47968579,1795,1796,1796,1795,168
20250107,105200,47666874,1796,1796,1796,1796,25
20250107,105100,47621974,1796,1796,1796,1796,7
20250107,105000,47609402,1801,1801,1801,1801,0
20250107,104900,47609402,1801,1801,1801,1801,0
20250107,104800,47609402,1801,1801,1801,1801,0
20250107,104700,47609402,1801,1800,1801,1800,26
20250107,104600,47562596,1800,1800,1800,1800,0
20250107,104500,47562596,1800,1796,1800,1795,55
20250107,104400,47463724,1798,1798,1798,1798,0
20250107,104300,47463724,1798,1801,1801,1795,3096
20250107,104200,41890847,1801,1801,1801,1801,0
20250107,104100,41890847,1801,1801,1801,1801,8
20250107,104000,41876439,1802,1802,1802,1802,0
20250107,103900,41876439,1802,1802,1802,1802,0
20250107,103800,41876439,1802,1802,1802,1802,2
20250107,103700,41872835,1801,1801,1801,1801,8
20250107,103600,41858427,1801,1801,1801,1801,345
20250107,103500,41237082,1800,1800,1800,1800,13
20250107,103400,41213682,1801,1801,1801,1800,33
20250107,103300,41154250,1801,1801,1801,1801,56
20250107,103200,41053394,1802,1805,1805,1802,1029
20250107,103100,39198104,1805,1806,1806,1805,332
20250107,103000,38598528,1806,1808,1808,1806,461
20250107,102900,37765510,1817,1808,1817,1808,5
20250107,102800,37756461,1808,1808,1808,1808,5
20250107,102700,37747421,1821,1821,1821,1821,0
20250107,102600,37747421,1821,1821,1821,1821,0
20250107,102500,37747421,1821,1810,1821,1808,335
20250107,102400,37141120,1808,1808,1808,1808,6
20250107,102300,37130272,1808,1808,1808,1808,0
20250107,102200,37130272,1808,1808,1808,1808,0
20250107,102100,37130272,1808,1808,1808,1808,15
20250107,102000,37103152,1808,1808,1808,1808,21
20250107,101900,37065184,1808,1814,1821,1808,761
20250107,101800,35687849,1813,1811,1813,1810,307
20250107,101700,35132013,1811,1811,1811,1811,0
20250107,101600,35132013,1811,1811,1811,1811,0
20250107,101500,35132013,1811,1811,1811,1811,0
20250107,101400,35132013,1811,1811,1811,1811,0
20250107,101300,35132013,1811,1811,1811,1811,0
20250107,101200,35132013,1811,1811,1811,1811,0
20250107,101100,35132013,1811,1811,1811,1811,14
20250107,101000,35106659,1811,1811,1811,1811,234
20250107,100900,34682885,1811,1811,1811,1811,15
20250107,100800,34655720,1811,1811,1811,1811,36
20250107,100700,34590524,1811,1811,1811,1811,14
20250107,100600,34565170,1813,1811,1813,1811,28
20250107,100500,34514422,1811,1811,1811,1811,33
20250107,100400,34454659,1811,1811,1811,1811,19
20250107,100300,34420250,1811,1811,1811,1811,49
20250107,100200,34331511,1811,1811,1811,1811,20
20250107,100100,34295291,1811,1812,1812,1810,568
20250107,100000,33266229,1812,1813,1813,1812,57
20250107,095900,33162938,1814,1815,1815,1814,2131
20250107,095800,29296480,1815,1818,1818,1815,3778
20250107,095700,22433020,1818,1818,1818,1818,8
20250107,095600,22418476,1817,1817,1817,1817,8
20250107,095500,22403940,1817,1817,1817,1817,0
20250107,095400,22403940,1817,1817,1817,1817,0
20250107,095300,22403940,1817,1817,1817,1817,4
20250107,095200,22396672,1817,1818,1818,1817,637
20250107,095100,21238687,1818,1818,1818,1818,0
20250107,095000,21238687,1818,1818,1818,1818,1
20250107,094900,21236869,1817,1817,1817,1817,0
20250107,094800,21236869,1817,1817,1817,1817,0
20250107,094700,21236869,1817,1817,1817,1817,8
20250107,094600,21222333,1817,1817,1817,1817,10
20250107,094500,21204163,1817,1817,1817,1817,8
20250107,094400,21189627,1817,1817,1817,1817,0
20250107,094300,21189627,1817,1817,1817,1817,8
20250107,094200,21175091,1817,1817,1817,1817,23
20250107,094100,21133300,1817,1817,1820,1817,219
20250107,094000,20734876,1817,1820,1820,1817,501
20250107,093900,19823059,1820,1820,1820,1820,200
20250107,093800,19459059,1820,1820,1820,1820,0
20250107,093700,19459059,1820,1820,1820,1820,0
20250107,093600,19459059,1820,1820,1820,1820,0
20250107,093500,19459059,1820,1820,1820,1816,16
20250107,093400,19429943,1816,1816,1816,1816,0
20250107,093300,19429943,1816,1816,1816,1816,0
20250107,093200,19429943,1816,1816,1816,1816,0
20250107,093100,19429943,1816,1816,1816,1816,0
20250107,093000,19429943,1816,1816,1816,1816,0
20250107,092900,19429943,1816,1816,1816,1816,0
20250107,092800,19429943,1816,1816,1816,1816,0
20250107,092700,19429943,1816,1816,1816,1816,0
20250107,092600,19429943,1816,1817,1817,1816,370
20250107,092500,18757654,1817,1817,1817,1817,0
20250107,092400,18757654,1817,1817,1817,1817,0
20250107,092300,18757654,1817,1817,1817,1817,1
20250107,092200,18755837,1825,1822,1825,1817,2983
20250107,092100,13312691,1822,1816,1822,1816,1041
20250107,092000,11416200,1816,1819,1822,1816,802
20250107,091900,9955135,1818,1815,1818,1815,102
20250107,091800,9770000,1815,1815,1815,1815,0
20250107,091700,9770000,1815,1815,1815,1815,0
20250107,091600,9770000,1815,1816,1816,1815,575
20250107,091500,8726072,1816,1816,1816,1816,1
20250107,091400,8724256,1820,1819,1822,1819,2012
20250107,091300,5062653,1819,1819,1819,1819,70
20250107,091200,4935323,1815,1815,1815,1815,0
20250107,091100,4935323,1815,1820,1820,1815,41
20250107,091000,4860729,1815,1815,1815,1815,0
20250107,090900,4860729,1815,1815,1815,1815,0
20250107,090800,4860729,1815,1815,1815,1815,1
20250107,090700,4858914,1820,1819,1820,1814,117
20250107,090600,4646415,1814,1814,1814,1814,0
20250107,090500,4646415,1814,1814,1814,1814,0
20250107,090400,4646415,1814,1815,1819,1814,1924
20250107,090300,1148970,1815,1815,1815,1815,1
20250107,090200,1147155,1816,1816,1816,1816,1
20250107,090100,1145339,1817,1817,1817,1817,1
20250107,090000,1143522,1818,1818,1818,1818,629