KissMeData/022220/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,190500,22018027,1187,1187,1187,1187,906
20240102,190400,22018027,1187,1187,1187,1187,0
20240102,190300,22018027,1187,1187,1187,1187,0
20240102,190200,22018027,1187,1187,1187,1187,0
20240102,190100,22018027,1187,1187,1187,1187,0
20240102,190000,22018027,1187,1187,1187,1187,0
20240102,185900,22018027,1187,1187,1187,1187,0
20240102,185800,22018027,1187,1187,1187,1187,0
20240102,185700,22018027,1187,1187,1187,1187,0
20240102,185600,22018027,1187,1187,1187,1187,0
20240102,185500,22018027,1187,1187,1187,1187,0
20240102,185400,22018027,1187,1187,1187,1187,0
20240102,185300,22018027,1187,1187,1187,1187,0
20240102,185200,22018027,1187,1187,1187,1187,0
20240102,185100,22018027,1187,1187,1187,1187,0
20240102,185000,22018027,1187,1187,1187,1187,0
20240102,184900,22018027,1187,1187,1187,1187,0
20240102,184800,22018027,1187,1187,1187,1187,0
20240102,184700,22018027,1187,1187,1187,1187,0
20240102,184600,22018027,1187,1187,1187,1187,0
20240102,184500,22018027,1187,1187,1187,1187,0
20240102,184400,22018027,1187,1187,1187,1187,0
20240102,184300,22018027,1187,1187,1187,1187,0
20240102,184200,22018027,1187,1187,1187,1187,0
20240102,184100,22018027,1187,1187,1187,1187,0
20240102,184000,22018027,1187,1187,1187,1187,0
20240102,183900,22018027,1187,1187,1187,1187,0
20240102,183800,22018027,1187,1187,1187,1187,0
20240102,183700,22018027,1187,1187,1187,1187,0
20240102,183600,22018027,1187,1187,1187,1187,0
20240102,183500,22018027,1187,1187,1187,1187,906
20240102,183400,22018027,1187,1187,1187,1187,0
20240102,183300,22018027,1187,1187,1187,1187,0
20240102,183200,22018027,1187,1187,1187,1187,0
20240102,183100,22018027,1187,1187,1187,1187,0
20240102,183000,22018027,1187,1187,1187,1187,0
20240102,182900,22018027,1187,1187,1187,1187,0
20240102,182800,22018027,1187,1187,1187,1187,0
20240102,182700,22018027,1187,1187,1187,1187,0
20240102,182600,22018027,1187,1187,1187,1187,0
20240102,182500,22018027,1187,1187,1187,1187,0
20240102,182400,22018027,1187,1187,1187,1187,0
20240102,182300,22018027,1187,1187,1187,1187,0
20240102,182200,22018027,1187,1187,1187,1187,0
20240102,182100,22018027,1187,1187,1187,1187,0
20240102,182000,22018027,1187,1187,1187,1187,0
20240102,181900,22018027,1187,1187,1187,1187,0
20240102,181800,22018027,1187,1187,1187,1187,0
20240102,181700,22018027,1187,1187,1187,1187,0
20240102,181600,22018027,1187,1187,1187,1187,0
20240102,181500,22018027,1187,1187,1187,1187,0
20240102,181400,22018027,1187,1187,1187,1187,0
20240102,181300,22018027,1187,1187,1187,1187,0
20240102,181200,22018027,1187,1187,1187,1187,0
20240102,181100,22018027,1187,1187,1187,1187,0
20240102,181000,22018027,1187,1187,1187,1187,0
20240102,180900,22018027,1187,1187,1187,1187,0
20240102,180800,22018027,1187,1187,1187,1187,0
20240102,180700,22018027,1187,1187,1187,1187,0
20240102,180600,22018027,1187,1187,1187,1187,0
20240102,180500,22018027,1187,1187,1187,1187,906
20240102,180400,22018027,1187,1187,1187,1187,0
20240102,180300,22018027,1187,1187,1187,1187,0
20240102,180200,22018027,1187,1187,1187,1187,0
20240102,180100,22018027,1187,1187,1187,1187,0
20240102,180000,22018027,1187,1187,1187,1187,0
20240102,175900,22018027,1187,1187,1187,1187,0
20240102,175800,22018027,1187,1187,1187,1187,0
20240102,175700,22018027,1187,1187,1187,1187,0
20240102,175600,22018027,1187,1187,1187,1187,0
20240102,175500,22018027,1187,1187,1187,1187,0
20240102,175400,22018027,1187,1187,1187,1187,0
20240102,175300,22018027,1187,1187,1187,1187,0
20240102,175200,22018027,1187,1187,1187,1187,0
20240102,175100,22018027,1187,1187,1187,1187,0
20240102,175000,22018027,1187,1187,1187,1187,0
20240102,174900,22018027,1187,1187,1187,1187,0
20240102,174800,22018027,1187,1187,1187,1187,0
20240102,174700,22018027,1187,1187,1187,1187,0
20240102,174600,22018027,1187,1187,1187,1187,0
20240102,174500,22018027,1187,1187,1187,1187,0
20240102,174400,22018027,1187,1187,1187,1187,0
20240102,174300,22018027,1187,1187,1187,1187,0
20240102,174200,22018027,1187,1187,1187,1187,0
20240102,174100,22018027,1187,1187,1187,1187,0
20240102,174000,22018027,1187,1187,1187,1187,0
20240102,173900,22018027,1187,1187,1187,1187,0
20240102,173800,22018027,1187,1187,1187,1187,0
20240102,173700,22018027,1187,1187,1187,1187,0
20240102,173600,22018027,1187,1187,1187,1187,0
20240102,173500,22018027,1187,1187,1187,1187,906
20240102,173400,22018027,1187,1187,1187,1187,0
20240102,173300,22018027,1187,1187,1187,1187,0
20240102,173200,22018027,1187,1187,1187,1187,0
20240102,173100,22018027,1187,1187,1187,1187,0
20240102,173000,22018027,1187,1187,1187,1187,0
20240102,172900,22018027,1187,1187,1187,1187,0
20240102,172800,22018027,1187,1187,1187,1187,0
20240102,172700,22018027,1187,1187,1187,1187,0
20240102,172600,22018027,1187,1187,1187,1187,0
20240102,172500,22018027,1187,1187,1187,1187,0
20240102,172400,22018027,1187,1187,1187,1187,0
20240102,172300,22018027,1187,1187,1187,1187,0
20240102,172200,22018027,1187,1187,1187,1187,0
20240102,172100,22018027,1187,1187,1187,1187,0
20240102,172000,22018027,1187,1187,1187,1187,0
20240102,171900,22018027,1187,1187,1187,1187,0
20240102,171800,22018027,1187,1187,1187,1187,0
20240102,171700,22018027,1187,1187,1187,1187,0
20240102,171600,22018027,1187,1187,1187,1187,0
20240102,171500,22018027,1187,1187,1187,1187,0
20240102,171400,22018027,1187,1187,1187,1187,0
20240102,171300,22018027,1187,1187,1187,1187,0
20240102,171200,22018027,1187,1187,1187,1187,0
20240102,171100,22018027,1187,1187,1187,1187,0
20240102,171000,22018027,1187,1187,1187,1187,0
20240102,170900,22018027,1187,1187,1187,1187,0
20240102,170800,22018027,1187,1187,1187,1187,0
20240102,170700,22018027,1187,1187,1187,1187,0
20240102,170600,22018027,1187,1187,1187,1187,0
20240102,170500,22018027,1187,1187,1187,1187,906
20240102,170400,22018027,1187,1187,1187,1187,0
20240102,170300,22018027,1187,1187,1187,1187,0
20240102,170200,22018027,1187,1187,1187,1187,0
20240102,170100,22018027,1187,1187,1187,1187,0
20240102,170000,22018027,1187,1187,1187,1187,0
20240102,165900,22018027,1187,1187,1187,1187,0
20240102,165800,22018027,1187,1187,1187,1187,0
20240102,165700,22018027,1187,1187,1187,1187,0
20240102,165600,22018027,1187,1187,1187,1187,0
20240102,165500,22018027,1187,1187,1187,1187,0
20240102,165400,22018027,1187,1187,1187,1187,0
20240102,165300,22018027,1187,1187,1187,1187,0
20240102,165200,22018027,1187,1187,1187,1187,0
20240102,165100,22018027,1187,1187,1187,1187,0
20240102,165000,22018027,1187,1187,1187,1187,0
20240102,164900,22018027,1187,1187,1187,1187,0
20240102,164800,22018027,1187,1187,1187,1187,0
20240102,164700,22018027,1187,1187,1187,1187,0
20240102,164600,22018027,1187,1187,1187,1187,0
20240102,164500,22018027,1187,1187,1187,1187,0
20240102,164400,22018027,1187,1187,1187,1187,0
20240102,164300,22018027,1187,1187,1187,1187,0
20240102,164200,22018027,1187,1187,1187,1187,0
20240102,164100,22018027,1187,1187,1187,1187,0
20240102,164000,22018027,1187,1187,1187,1187,0
20240102,163900,22018027,1187,1187,1187,1187,0
20240102,163800,22018027,1187,1187,1187,1187,0
20240102,163700,22018027,1187,1187,1187,1187,0
20240102,163600,22018027,1187,1187,1187,1187,0
20240102,163500,22018027,1187,1187,1187,1187,906
20240102,163400,22018027,1187,1187,1187,1187,0
20240102,163300,22018027,1187,1187,1187,1187,0
20240102,163200,22018027,1187,1187,1187,1187,0
20240102,163100,22018027,1187,1187,1187,1187,0
20240102,163000,22018027,1187,1187,1187,1187,0
20240102,162900,22018027,1187,1187,1187,1187,0
20240102,162800,22018027,1187,1187,1187,1187,0
20240102,162700,22018027,1187,1187,1187,1187,0
20240102,162600,22018027,1187,1187,1187,1187,0
20240102,162500,22018027,1187,1187,1187,1187,0
20240102,162400,22018027,1187,1187,1187,1187,0
20240102,162300,22018027,1187,1187,1187,1187,0
20240102,162200,22018027,1187,1187,1187,1187,0
20240102,162100,22018027,1187,1187,1187,1187,0
20240102,162000,22018027,1187,1187,1187,1187,0
20240102,161900,22018027,1187,1187,1187,1187,0
20240102,161800,22018027,1187,1187,1187,1187,0
20240102,161700,22018027,1187,1187,1187,1187,0
20240102,161600,22018027,1187,1187,1187,1187,0
20240102,161500,22018027,1187,1187,1187,1187,0
20240102,161400,22018027,1187,1187,1187,1187,0
20240102,161300,22018027,1187,1187,1187,1187,0
20240102,161200,22018027,1187,1187,1187,1187,0
20240102,161100,22018027,1187,1187,1187,1187,0
20240102,161000,22018027,1187,1187,1187,1187,0
20240102,160900,22018027,1187,1187,1187,1187,0
20240102,160800,22018027,1187,1187,1187,1187,0
20240102,160700,22018027,1187,1187,1187,1187,0
20240102,160600,22018027,1187,1187,1187,1187,0
20240102,160500,22018027,1187,1187,1187,1187,906
20240102,160400,22018027,1187,1187,1187,1187,0
20240102,160300,22018027,1187,1187,1187,1187,0
20240102,160200,22018027,1187,1187,1187,1187,0
20240102,160100,22018027,1187,1187,1187,1187,0
20240102,160000,22018027,1187,1187,1187,1187,0
20240102,155900,22018027,1187,1187,1187,1187,0
20240102,155800,22018027,1187,1187,1187,1187,0
20240102,155700,22018027,1187,1187,1187,1187,0
20240102,155600,22018027,1187,1187,1187,1187,0
20240102,155500,22018027,1187,1187,1187,1187,0
20240102,155400,22018027,1187,1187,1187,1187,0
20240102,155300,22018027,1187,1187,1187,1187,0
20240102,155200,22018027,1187,1187,1187,1187,0
20240102,155100,22018027,1187,1187,1187,1187,0
20240102,155000,22018027,1187,1187,1187,1187,0
20240102,154900,22018027,1187,1187,1187,1187,0
20240102,154800,22018027,1187,1187,1187,1187,0
20240102,154700,22018027,1187,1187,1187,1187,0
20240102,154600,22018027,1187,1187,1187,1187,0
20240102,154500,22018027,1187,1187,1187,1187,0
20240102,154400,22018027,1187,1187,1187,1187,0
20240102,154300,22018027,1187,1187,1187,1187,0
20240102,154200,22018027,1187,1187,1187,1187,0
20240102,154100,22018027,1187,1187,1187,1187,0
20240102,154000,22018027,1187,1187,1187,1187,0
20240102,153900,22018027,1187,1187,1187,1187,0
20240102,153800,22018027,1187,1187,1187,1187,0
20240102,153700,22018027,1187,1187,1187,1187,0
20240102,153600,22018027,1187,1187,1187,1187,0
20240102,153500,22018027,1187,1187,1187,1187,906
20240102,153400,22018027,1187,1187,1187,1187,0
20240102,153300,22018027,1187,1187,1187,1187,0
20240102,153200,22018027,1187,1187,1187,1187,0
20240102,153100,22018027,1187,1187,1187,1187,0
20240102,153000,22018027,1187,1187,1187,1187,906
20240102,152900,20942605,1184,1184,1184,1184,0
20240102,152800,20942605,1184,1184,1184,1184,0
20240102,152700,20942605,1184,1184,1184,1184,0
20240102,152600,20942605,1184,1184,1184,1184,0
20240102,152500,20942605,1184,1184,1184,1184,0
20240102,152400,20942605,1184,1184,1184,1184,0
20240102,152300,20942605,1184,1184,1184,1184,0
20240102,152200,20942605,1184,1184,1184,1184,0
20240102,152100,20942605,1184,1184,1184,1184,0
20240102,152000,20942605,1184,1184,1184,1184,0
20240102,151900,20942605,1184,1184,1184,1184,99
20240102,151800,20825389,1184,1184,1184,1184,0
20240102,151700,20825389,1184,1184,1184,1184,0
20240102,151600,20825389,1184,1184,1184,1184,59
20240102,151500,20755533,1184,1184,1184,1184,0
20240102,151400,20755533,1184,1184,1184,1184,0
20240102,151300,20755533,1184,1184,1184,1184,0
20240102,151200,20755533,1184,1184,1184,1184,200
20240102,151100,20518733,1185,1185,1185,1185,0
20240102,151000,20518733,1185,1185,1185,1185,709
20240102,150900,19678568,1185,1185,1185,1185,0
20240102,150800,19678568,1185,1185,1185,1185,200
20240102,150700,19441568,1186,1186,1186,1186,0
20240102,150600,19441568,1186,1186,1186,1186,0
20240102,150500,19441568,1186,1186,1186,1186,107
20240102,150400,19314666,1185,1185,1185,1185,0
20240102,150300,19314666,1185,1185,1185,1185,1
20240102,150200,19313481,1186,1186,1186,1186,0
20240102,150100,19313481,1186,1186,1186,1186,0
20240102,150000,19313481,1186,1186,1186,1186,0
20240102,145900,19313481,1186,1186,1186,1186,7
20240102,145800,19305179,1187,1187,1187,1187,1
20240102,145700,19303992,1187,1187,1187,1187,0
20240102,145600,19303992,1187,1187,1187,1187,10
20240102,145500,19292122,1187,1187,1187,1187,0
20240102,145400,19292122,1187,1187,1187,1187,0
20240102,145300,19292122,1187,1187,1187,1187,0
20240102,145200,19292122,1187,1187,1187,1187,0
20240102,145100,19292122,1187,1187,1187,1187,10
20240102,145000,19280252,1187,1187,1187,1187,20
20240102,144900,19256512,1187,1187,1187,1187,0
20240102,144800,19256512,1187,1187,1187,1187,0
20240102,144700,19256512,1187,1187,1187,1187,0
20240102,144600,19256512,1187,1187,1187,1187,0
20240102,144500,19256512,1187,1187,1187,1187,85
20240102,144400,19155617,1186,1186,1186,1186,0
20240102,144300,19155617,1186,1186,1186,1186,0
20240102,144200,19155617,1186,1186,1186,1186,148
20240102,144100,18980089,1187,1187,1187,1187,0
20240102,144000,18980089,1187,1187,1187,1187,0
20240102,143900,18980089,1187,1187,1187,1187,0
20240102,143800,18980089,1187,1187,1187,1187,0
20240102,143700,18980089,1187,1187,1187,1187,0
20240102,143600,18980089,1187,1187,1187,1187,10
20240102,143500,18968219,1187,1187,1187,1187,0
20240102,143400,18968219,1187,1187,1187,1187,0
20240102,143300,18968219,1187,1187,1187,1187,16
20240102,143200,18949227,1187,1187,1187,1187,0
20240102,143100,18949227,1187,1187,1187,1187,10
20240102,143000,18937357,1187,1187,1187,1187,0
20240102,142900,18937357,1187,1187,1187,1187,0
20240102,142800,18937357,1187,1187,1187,1187,11
20240102,142700,18924300,1187,1187,1187,1187,3
20240102,142600,18920739,1187,1187,1187,1187,0
20240102,142500,18920739,1187,1187,1187,1187,0
20240102,142400,18920739,1187,1187,1187,1187,0
20240102,142300,18920739,1187,1187,1187,1187,0
20240102,142200,18920739,1187,1184,1187,1182,515
20240102,142100,18311872,1185,1185,1185,1185,14
20240102,142000,18295282,1182,1182,1182,1182,0
20240102,141900,18295282,1182,1182,1182,1182,0
20240102,141800,18295282,1182,1182,1182,1182,0
20240102,141700,18295282,1182,1182,1182,1182,0
20240102,141600,18295282,1182,1182,1182,1182,0
20240102,141500,18295282,1182,1182,1182,1182,0
20240102,141400,18295282,1182,1182,1182,1182,0
20240102,141300,18295282,1182,1182,1182,1182,0
20240102,141200,18295282,1182,1182,1182,1182,0
20240102,141100,18295282,1182,1182,1182,1182,998
20240102,141000,17115646,1182,1182,1182,1182,6
20240102,140900,17108554,1182,1180,1182,1180,2402
20240102,140800,14274116,1180,1180,1180,1180,0
20240102,140700,14274116,1180,1180,1180,1180,0
20240102,140600,14274116,1180,1180,1180,1180,11
20240102,140500,14261136,1180,1180,1180,1180,0
20240102,140400,14261136,1180,1180,1180,1180,0
20240102,140300,14261136,1180,1180,1180,1180,7
20240102,140200,14252876,1180,1180,1180,1180,0
20240102,140100,14252876,1180,1180,1180,1180,11
20240102,140000,14239896,1179,1179,1179,1179,0
20240102,135900,14239896,1179,1179,1179,1179,0
20240102,135800,14239896,1179,1179,1179,1179,1
20240102,135700,14238717,1179,1179,1179,1179,2
20240102,135600,14236359,1180,1180,1180,1180,10
20240102,135500,14224559,1180,1180,1180,1180,0
20240102,135400,14224559,1180,1180,1180,1180,0
20240102,135300,14224559,1180,1180,1180,1180,1
20240102,135200,14223379,1178,1178,1178,1178,0
20240102,135100,14223379,1178,1178,1178,1178,0
20240102,135000,14223379,1178,1178,1178,1178,0
20240102,134900,14223379,1178,1178,1178,1178,0
20240102,134800,14223379,1178,1180,1180,1178,1280
20240102,134700,12715000,1182,1182,1182,1182,0
20240102,134600,12715000,1182,1182,1182,1182,0
20240102,134500,12715000,1182,1182,1182,1182,0
20240102,134400,12715000,1182,1182,1182,1182,0
20240102,134300,12715000,1182,1182,1182,1182,0
20240102,134200,12715000,1182,1182,1182,1182,0
20240102,134100,12715000,1182,1182,1182,1182,1
20240102,134000,12713818,1181,1181,1181,1181,0
20240102,133900,12713818,1181,1181,1181,1181,0
20240102,133800,12713818,1181,1181,1181,1181,1
20240102,133700,12712637,1180,1180,1180,1180,0
20240102,133600,12712637,1180,1180,1180,1180,0
20240102,133500,12712637,1180,1181,1181,1180,867
20240102,133400,11689324,1182,1182,1182,1182,0
20240102,133300,11689324,1182,1182,1182,1182,0
20240102,133200,11689324,1182,1182,1182,1182,0
20240102,133100,11689324,1182,1182,1182,1182,10
20240102,133000,11677504,1181,1181,1181,1181,140
20240102,132900,11512164,1182,1184,1184,1182,123
20240102,132800,11366756,1185,1185,1185,1185,0
20240102,132700,11366756,1185,1185,1185,1185,0
20240102,132600,11366756,1185,1185,1185,1185,11
20240102,132500,11353721,1185,1185,1185,1185,0
20240102,132400,11353721,1185,1185,1185,1185,0
20240102,132300,11353721,1185,1185,1185,1185,0
20240102,132200,11353721,1185,1185,1185,1185,0
20240102,132100,11353721,1185,1185,1185,1185,0
20240102,132000,11353721,1185,1184,1185,1184,500
20240102,131900,10761234,1183,1183,1183,1183,454
20240102,131800,10224152,1183,1183,1183,1183,0
20240102,131700,10224152,1183,1183,1183,1183,11
20240102,131600,10211139,1183,1183,1183,1183,11
20240102,131500,10198126,1183,1183,1183,1183,0
20240102,131400,10198126,1183,1183,1183,1183,0
20240102,131300,10198126,1183,1183,1183,1183,0
20240102,131200,10198126,1183,1183,1183,1183,0
20240102,131100,10198126,1183,1183,1183,1183,11
20240102,131000,10185113,1183,1183,1183,1183,0
20240102,130900,10185113,1183,1183,1183,1183,0
20240102,130800,10185113,1183,1183,1183,1183,0
20240102,130700,10185113,1183,1183,1183,1183,0
20240102,130600,10185113,1183,1183,1183,1183,0
20240102,130500,10185113,1183,1183,1183,1183,0
20240102,130400,10185113,1183,1183,1183,1183,0
20240102,130300,10185113,1183,1183,1183,1183,0
20240102,130200,10185113,1183,1183,1183,1183,382
20240102,130100,9733207,1183,1183,1183,1183,11
20240102,130000,9720194,1183,1183,1183,1183,0
20240102,125900,9720194,1183,1183,1183,1183,0
20240102,125800,9720194,1183,1183,1183,1183,0
20240102,125700,9720194,1183,1183,1183,1183,10
20240102,125600,9708364,1182,1182,1182,1182,0
20240102,125500,9708364,1182,1182,1182,1182,0
20240102,125400,9708364,1182,1182,1182,1182,536
20240102,125300,9074812,1182,1182,1182,1182,0
20240102,125200,9074812,1182,1182,1182,1182,0
20240102,125100,9074812,1182,1182,1182,1182,10
20240102,125000,9062992,1182,1182,1182,1182,0
20240102,124900,9062992,1182,1182,1182,1182,454
20240102,124800,8526364,1183,1183,1183,1183,0
20240102,124700,8526364,1183,1183,1183,1183,0
20240102,124600,8526364,1183,1183,1183,1183,10
20240102,124500,8514534,1183,1183,1183,1183,0
20240102,124400,8514534,1183,1183,1183,1183,0
20240102,124300,8514534,1183,1183,1183,1183,10
20240102,124200,8502704,1183,1183,1183,1183,0
20240102,124100,8502704,1183,1183,1183,1183,0
20240102,124000,8502704,1183,1183,1183,1183,0
20240102,123900,8502704,1183,1183,1183,1183,0
20240102,123800,8502704,1183,1183,1183,1183,0
20240102,123700,8502704,1183,1183,1183,1183,0
20240102,123600,8502704,1183,1183,1183,1183,11
20240102,123500,8489691,1182,1182,1182,1182,0
20240102,123400,8489691,1182,1182,1182,1182,0
20240102,123300,8489691,1182,1182,1182,1182,20
20240102,123200,8466051,1183,1183,1183,1183,0
20240102,123100,8466051,1183,1183,1183,1183,10
20240102,123000,8454221,1183,1183,1183,1183,358
20240102,122900,8030707,1183,1183,1183,1183,1
20240102,122800,8029524,1183,1183,1183,1183,0
20240102,122700,8029524,1183,1183,1183,1183,0
20240102,122600,8029524,1183,1183,1183,1183,54
20240102,122500,7965642,1183,1183,1183,1183,0
20240102,122400,7965642,1183,1183,1183,1183,0
20240102,122300,7965642,1183,1183,1183,1183,0
20240102,122200,7965642,1183,1183,1183,1183,11
20240102,122100,7952629,1183,1183,1183,1183,0
20240102,122000,7952629,1183,1183,1183,1183,0
20240102,121900,7952629,1183,1183,1183,1183,0
20240102,121800,7952629,1183,1183,1183,1183,0
20240102,121700,7952629,1183,1183,1183,1183,100
20240102,121600,7834329,1183,1183,1183,1183,22
20240102,121500,7808303,1183,1183,1183,1183,0
20240102,121400,7808303,1183,1183,1183,1183,0
20240102,121300,7808303,1183,1183,1183,1183,0
20240102,121200,7808303,1183,1183,1183,1183,0
20240102,121100,7808303,1183,1183,1183,1183,0
20240102,121000,7808303,1183,1183,1183,1183,11
20240102,120900,7795290,1184,1184,1184,1184,0
20240102,120800,7795290,1184,1184,1184,1184,0
20240102,120700,7795290,1184,1184,1184,1184,0
20240102,120600,7795290,1184,1184,1184,1184,0
20240102,120500,7795290,1184,1184,1184,1184,0
20240102,120400,7795290,1184,1184,1184,1184,0
20240102,120300,7795290,1184,1184,1184,1184,0
20240102,120200,7795290,1184,1184,1184,1184,0
20240102,120100,7795290,1184,1184,1184,1184,0
20240102,120000,7795290,1184,1182,1184,1182,18
20240102,115900,7773994,1182,1182,1182,1182,0
20240102,115800,7773994,1182,1182,1182,1182,0
20240102,115700,7773994,1182,1182,1182,1182,10
20240102,115600,7762174,1181,1181,1181,1181,0
20240102,115500,7762174,1181,1181,1181,1181,0
20240102,115400,7762174,1181,1181,1181,1181,0
20240102,115300,7762174,1181,1181,1181,1181,537
20240102,115200,7127977,1181,1181,1181,1181,0
20240102,115100,7127977,1181,1181,1181,1181,0
20240102,115000,7127977,1181,1181,1181,1181,0
20240102,114900,7127977,1181,1181,1181,1181,0
20240102,114800,7127977,1181,1181,1181,1181,0
20240102,114700,7127977,1181,1181,1181,1181,0
20240102,114600,7127977,1181,1181,1181,1181,5
20240102,114500,7122072,1181,1181,1181,1181,0
20240102,114400,7122072,1181,1181,1181,1181,0
20240102,114300,7122072,1181,1181,1181,1181,10
20240102,114200,7110262,1180,1180,1180,1180,0
20240102,114100,7110262,1180,1180,1180,1180,0
20240102,114000,7110262,1180,1180,1180,1180,1
20240102,113900,7109082,1180,1180,1180,1180,100
20240102,113800,6991082,1181,1181,1181,1181,0
20240102,113700,6991082,1181,1181,1181,1181,10
20240102,113600,6979272,1181,1181,1181,1181,0
20240102,113500,6979272,1181,1181,1181,1181,0
20240102,113400,6979272,1181,1181,1181,1181,0
20240102,113300,6979272,1181,1181,1181,1181,0
20240102,113200,6979272,1181,1181,1181,1181,10
20240102,113100,6967462,1178,1178,1178,1178,0
20240102,113000,6967462,1178,1178,1178,1178,0
20240102,112900,6967462,1178,1178,1178,1178,0
20240102,112800,6967462,1178,1178,1178,1178,0
20240102,112700,6967462,1178,1178,1178,1178,0
20240102,112600,6967462,1178,1178,1178,1178,0
20240102,112500,6967462,1178,1178,1178,1178,100
20240102,112400,6849662,1178,1178,1178,1178,0
20240102,112300,6849662,1178,1178,1178,1178,0
20240102,112200,6849662,1178,1178,1178,1178,0
20240102,112100,6849662,1178,1181,1181,1178,11
20240102,112000,6836674,1177,1177,1177,1177,0
20240102,111900,6836674,1177,1177,1177,1177,0
20240102,111800,6836674,1177,1177,1177,1177,0
20240102,111700,6836674,1177,1177,1177,1177,0
20240102,111600,6836674,1177,1177,1177,1177,51
20240102,111500,6776647,1177,1177,1177,1177,0
20240102,111400,6776647,1177,1177,1177,1177,0
20240102,111300,6776647,1177,1177,1177,1177,0
20240102,111200,6776647,1177,1177,1177,1177,0
20240102,111100,6776647,1177,1177,1177,1177,1
20240102,111000,6775470,1174,1174,1174,1174,0
20240102,110900,6775470,1174,1174,1174,1174,0
20240102,110800,6775470,1174,1174,1174,1174,10
20240102,110700,6763730,1173,1177,1177,1173,600
20240102,110600,6059410,1173,1173,1173,1173,0
20240102,110500,6059410,1173,1173,1173,1173,0
20240102,110400,6059410,1173,1173,1173,1173,0
20240102,110300,6059410,1173,1173,1173,1173,0
20240102,110200,6059410,1173,1173,1173,1173,0
20240102,110100,6059410,1173,1173,1173,1173,0
20240102,110000,6059410,1173,1173,1173,1173,0
20240102,105900,6059410,1173,1173,1173,1173,0
20240102,105800,6059410,1173,1173,1173,1173,0
20240102,105700,6059410,1173,1173,1173,1173,0
20240102,105600,6059410,1173,1182,1182,1173,2700
20240102,105500,2883016,1183,1183,1183,1183,0
20240102,105400,2883016,1183,1183,1183,1183,0
20240102,105300,2883016,1183,1183,1183,1183,0
20240102,105200,2883016,1183,1183,1183,1183,0
20240102,105100,2883016,1183,1183,1183,1183,10
20240102,105000,2871186,1182,1182,1182,1182,40
20240102,104900,2823906,1182,1182,1182,1182,0
20240102,104800,2823906,1182,1182,1182,1182,0
20240102,104700,2823906,1182,1182,1182,1182,0
20240102,104600,2823906,1182,1182,1182,1182,1
20240102,104500,2822724,1180,1180,1180,1180,0
20240102,104400,2822724,1180,1180,1180,1180,0
20240102,104300,2822724,1180,1180,1180,1180,0
20240102,104200,2822724,1180,1180,1180,1180,0
20240102,104100,2822724,1180,1180,1180,1180,9
20240102,104000,2812104,1179,1179,1179,1179,100
20240102,103900,2694204,1180,1180,1180,1180,6
20240102,103800,2687124,1180,1180,1180,1180,0
20240102,103700,2687124,1180,1180,1180,1180,0
20240102,103600,2687124,1180,1180,1180,1180,10
20240102,103500,2675324,1179,1179,1179,1179,0
20240102,103400,2675324,1179,1179,1179,1179,0
20240102,103300,2675324,1179,1179,1179,1179,0
20240102,103200,2675324,1179,1179,1179,1179,0
20240102,103100,2675324,1179,1179,1179,1179,74
20240102,103000,2588078,1178,1178,1178,1178,412
20240102,102900,2102742,1178,1178,1178,1178,0
20240102,102800,2102742,1178,1178,1178,1178,1755
20240102,102700,35352,1178,1178,1178,1178,0
20240102,102600,35352,1178,1178,1178,1178,11
20240102,102500,22394,1178,1178,1178,1178,0
20240102,102400,22394,1178,1178,1178,1178,0
20240102,102300,22394,1178,1178,1178,1178,0
20240102,102200,22394,1178,1178,1178,1178,0
20240102,102100,22394,1178,1178,1178,1178,0
20240102,102000,22394,1178,1178,1178,1178,0
20240102,101900,22394,1178,1178,1178,1178,0
20240102,101800,22394,1178,1178,1178,1178,0
20240102,101700,22394,1178,1178,1178,1178,1
20240102,101600,21216,1173,1173,1173,1173,0
20240102,101500,21216,1173,1173,1173,1173,0
20240102,101400,21216,1173,1173,1173,1173,0
20240102,101300,21216,1173,1173,1173,1173,0
20240102,101200,21216,1173,1173,1173,1173,0
20240102,101100,21216,1173,1173,1173,1173,0
20240102,101000,21216,1173,1173,1173,1173,0
20240102,100900,21216,1173,1173,1173,1173,0
20240102,100800,21216,1173,1173,1173,1173,0
20240102,100700,21216,1173,1173,1173,1173,0
20240102,100600,21216,1173,1173,1173,1173,0
20240102,100500,21216,1173,1173,1173,1173,1
20240102,100400,20043,1179,1179,1179,1179,0
20240102,100300,20043,1179,1179,1179,1179,0
20240102,100200,20043,1179,1179,1179,1179,0
20240102,100100,20043,1179,1179,1179,1179,0
20240102,100000,20043,1179,1179,1179,1179,17