KissMeData/022220/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,190700,24963989,1182,1182,1182,1182,850
20240109,190600,24963989,1182,1182,1182,1182,0
20240109,190500,24963989,1182,1182,1182,1182,0
20240109,190400,24963989,1182,1182,1182,1182,0
20240109,190300,24963989,1182,1182,1182,1182,0
20240109,190200,24963989,1182,1182,1182,1182,0
20240109,190100,24963989,1182,1182,1182,1182,0
20240109,190000,24963989,1182,1182,1182,1182,0
20240109,185900,24963989,1182,1182,1182,1182,0
20240109,185800,24963989,1182,1182,1182,1182,0
20240109,185700,24963989,1182,1182,1182,1182,0
20240109,185600,24963989,1182,1182,1182,1182,0
20240109,185500,24963989,1182,1182,1182,1182,0
20240109,185400,24963989,1182,1182,1182,1182,0
20240109,185300,24963989,1182,1182,1182,1182,0
20240109,185200,24963989,1182,1182,1182,1182,0
20240109,185100,24963989,1182,1182,1182,1182,0
20240109,185000,24963989,1182,1182,1182,1182,0
20240109,184900,24963989,1182,1182,1182,1182,0
20240109,184800,24963989,1182,1182,1182,1182,0
20240109,184700,24963989,1182,1182,1182,1182,0
20240109,184600,24963989,1182,1182,1182,1182,0
20240109,184500,24963989,1182,1182,1182,1182,0
20240109,184400,24963989,1182,1182,1182,1182,0
20240109,184300,24963989,1182,1182,1182,1182,0
20240109,184200,24963989,1182,1182,1182,1182,0
20240109,184100,24963989,1182,1182,1182,1182,0
20240109,184000,24963989,1182,1182,1182,1182,0
20240109,183900,24963989,1182,1182,1182,1182,0
20240109,183800,24963989,1182,1182,1182,1182,0
20240109,183700,24963989,1182,1182,1182,1182,850
20240109,183600,24963989,1182,1182,1182,1182,0
20240109,183500,24963989,1182,1182,1182,1182,0
20240109,183400,24963989,1182,1182,1182,1182,0
20240109,183300,24963989,1182,1182,1182,1182,0
20240109,183200,24963989,1182,1182,1182,1182,0
20240109,183100,24963989,1182,1182,1182,1182,0
20240109,183000,24963989,1182,1182,1182,1182,0
20240109,182900,24963989,1182,1182,1182,1182,0
20240109,182800,24963989,1182,1182,1182,1182,0
20240109,182700,24963989,1182,1182,1182,1182,0
20240109,182600,24963989,1182,1182,1182,1182,0
20240109,182500,24963989,1182,1182,1182,1182,0
20240109,182400,24963989,1182,1182,1182,1182,0
20240109,182300,24963989,1182,1182,1182,1182,0
20240109,182200,24963989,1182,1182,1182,1182,0
20240109,182100,24963989,1182,1182,1182,1182,0
20240109,182000,24963989,1182,1182,1182,1182,0
20240109,181900,24963989,1182,1182,1182,1182,0
20240109,181800,24963989,1182,1182,1182,1182,0
20240109,181700,24963989,1182,1182,1182,1182,0
20240109,181600,24963989,1182,1182,1182,1182,0
20240109,181500,24963989,1182,1182,1182,1182,0
20240109,181400,24963989,1182,1182,1182,1182,0
20240109,181300,24963989,1182,1182,1182,1182,0
20240109,181200,24963989,1182,1182,1182,1182,0
20240109,181100,24963989,1182,1182,1182,1182,0
20240109,181000,24963989,1182,1182,1182,1182,0
20240109,180900,24963989,1182,1182,1182,1182,0
20240109,180800,24963989,1182,1182,1182,1182,0
20240109,180700,24963989,1182,1182,1182,1182,850
20240109,180600,24963989,1182,1182,1182,1182,0
20240109,180500,24963989,1182,1182,1182,1182,0
20240109,180400,24963989,1182,1182,1182,1182,0
20240109,180300,24963989,1182,1182,1182,1182,0
20240109,180200,24963989,1182,1182,1182,1182,0
20240109,180100,24963989,1182,1182,1182,1182,0
20240109,180000,24963989,1182,1182,1182,1182,0
20240109,175900,24963989,1182,1182,1182,1182,0
20240109,175800,24963989,1182,1182,1182,1182,0
20240109,175700,24963989,1182,1182,1182,1182,0
20240109,175600,24963989,1182,1182,1182,1182,0
20240109,175500,24963989,1182,1182,1182,1182,0
20240109,175400,24963989,1182,1182,1182,1182,0
20240109,175300,24963989,1182,1182,1182,1182,0
20240109,175200,24963989,1182,1182,1182,1182,0
20240109,175100,24963989,1182,1182,1182,1182,0
20240109,175000,24963989,1182,1182,1182,1182,0
20240109,174900,24963989,1182,1182,1182,1182,0
20240109,174800,24963989,1182,1182,1182,1182,0
20240109,174700,24963989,1182,1182,1182,1182,0
20240109,174600,24963989,1182,1182,1182,1182,0
20240109,174500,24963989,1182,1182,1182,1182,0
20240109,174400,24963989,1182,1182,1182,1182,0
20240109,174300,24963989,1182,1182,1182,1182,0
20240109,174200,24963989,1182,1182,1182,1182,0
20240109,174100,24963989,1182,1182,1182,1182,0
20240109,174000,24963989,1182,1182,1182,1182,0
20240109,173900,24963989,1182,1182,1182,1182,0
20240109,173800,24963989,1182,1182,1182,1182,0
20240109,173700,24963989,1182,1182,1182,1182,850
20240109,173600,24963989,1182,1182,1182,1182,0
20240109,173500,24963989,1182,1182,1182,1182,0
20240109,173400,24963989,1182,1182,1182,1182,0
20240109,173300,24963989,1182,1182,1182,1182,0
20240109,173200,24963989,1182,1182,1182,1182,0
20240109,173100,24963989,1182,1182,1182,1182,0
20240109,173000,24963989,1182,1182,1182,1182,0
20240109,172900,24963989,1182,1182,1182,1182,0
20240109,172800,24963989,1182,1182,1182,1182,0
20240109,172700,24963989,1182,1182,1182,1182,0
20240109,172600,24963989,1182,1182,1182,1182,0
20240109,172500,24963989,1182,1182,1182,1182,0
20240109,172400,24963989,1182,1182,1182,1182,0
20240109,172300,24963989,1182,1182,1182,1182,0
20240109,172200,24963989,1182,1182,1182,1182,0
20240109,172100,24963989,1182,1182,1182,1182,0
20240109,172000,24963989,1182,1182,1182,1182,0
20240109,171900,24963989,1182,1182,1182,1182,0
20240109,171800,24963989,1182,1182,1182,1182,0
20240109,171700,24963989,1182,1182,1182,1182,0
20240109,171600,24963989,1182,1182,1182,1182,0
20240109,171500,24963989,1182,1182,1182,1182,0
20240109,171400,24963989,1182,1182,1182,1182,0
20240109,171300,24963989,1182,1182,1182,1182,0
20240109,171200,24963989,1182,1182,1182,1182,0
20240109,171100,24963989,1182,1182,1182,1182,0
20240109,171000,24963989,1182,1182,1182,1182,0
20240109,170900,24963989,1182,1182,1182,1182,0
20240109,170800,24963989,1182,1182,1182,1182,0
20240109,170700,24963989,1182,1182,1182,1182,850
20240109,170600,24963989,1182,1182,1182,1182,0
20240109,170500,24963989,1182,1182,1182,1182,0
20240109,170400,24963989,1182,1182,1182,1182,0
20240109,170300,24963989,1182,1182,1182,1182,0
20240109,170200,24963989,1182,1182,1182,1182,0
20240109,170100,24963989,1182,1182,1182,1182,0
20240109,170000,24963989,1182,1182,1182,1182,0
20240109,165900,24963989,1182,1182,1182,1182,0
20240109,165800,24963989,1182,1182,1182,1182,0
20240109,165700,24963989,1182,1182,1182,1182,0
20240109,165600,24963989,1182,1182,1182,1182,0
20240109,165500,24963989,1182,1182,1182,1182,0
20240109,165400,24963989,1182,1182,1182,1182,0
20240109,165300,24963989,1182,1182,1182,1182,0
20240109,165200,24963989,1182,1182,1182,1182,0
20240109,165100,24963989,1182,1182,1182,1182,0
20240109,165000,24963989,1182,1182,1182,1182,0
20240109,164900,24963989,1182,1182,1182,1182,0
20240109,164800,24963989,1182,1182,1182,1182,0
20240109,164700,24963989,1182,1182,1182,1182,0
20240109,164600,24963989,1182,1182,1182,1182,0
20240109,164500,24963989,1182,1182,1182,1182,0
20240109,164400,24963989,1182,1182,1182,1182,0
20240109,164300,24963989,1182,1182,1182,1182,0
20240109,164200,24963989,1182,1182,1182,1182,0
20240109,164100,24963989,1182,1182,1182,1182,0
20240109,164000,24963989,1182,1182,1182,1182,0
20240109,163900,24963989,1182,1182,1182,1182,0
20240109,163800,24963989,1182,1182,1182,1182,0
20240109,163700,24963989,1182,1182,1182,1182,850
20240109,163600,24963989,1182,1182,1182,1182,0
20240109,163500,24963989,1182,1182,1182,1182,0
20240109,163400,24963989,1182,1182,1182,1182,0
20240109,163300,24963989,1182,1182,1182,1182,0
20240109,163200,24963989,1182,1182,1182,1182,0
20240109,163100,24963989,1182,1182,1182,1182,0
20240109,163000,24963989,1182,1182,1182,1182,0
20240109,162900,24963989,1182,1182,1182,1182,0
20240109,162800,24963989,1182,1182,1182,1182,0
20240109,162700,24963989,1182,1182,1182,1182,0
20240109,162600,24963989,1182,1182,1182,1182,0
20240109,162500,24963989,1182,1182,1182,1182,0
20240109,162400,24963989,1182,1182,1182,1182,0
20240109,162300,24963989,1182,1182,1182,1182,0
20240109,162200,24963989,1182,1182,1182,1182,0
20240109,162100,24963989,1182,1182,1182,1182,0
20240109,162000,24963989,1182,1182,1182,1182,0
20240109,161900,24963989,1182,1182,1182,1182,0
20240109,161800,24963989,1182,1182,1182,1182,0
20240109,161700,24963989,1182,1182,1182,1182,0
20240109,161600,24963989,1182,1182,1182,1182,0
20240109,161500,24963989,1182,1182,1182,1182,0
20240109,161400,24963989,1182,1182,1182,1182,0
20240109,161300,24963989,1182,1182,1182,1182,0
20240109,161200,24963989,1182,1182,1182,1182,0
20240109,161100,24963989,1182,1182,1182,1182,0
20240109,161000,24963989,1182,1182,1182,1182,0
20240109,160900,24963989,1182,1182,1182,1182,0
20240109,160800,24963989,1182,1182,1182,1182,0
20240109,160700,24963989,1182,1182,1182,1182,850
20240109,160600,24963989,1182,1182,1182,1182,0
20240109,160500,24963989,1182,1182,1182,1182,0
20240109,160400,24963989,1182,1182,1182,1182,0
20240109,160300,24963989,1182,1182,1182,1182,0
20240109,160200,24963989,1182,1182,1182,1182,0
20240109,160100,24963989,1182,1182,1182,1182,0
20240109,160000,24963989,1182,1182,1182,1182,0
20240109,155900,24963989,1182,1182,1182,1182,0
20240109,155800,24963989,1182,1182,1182,1182,0
20240109,155700,24963989,1182,1182,1182,1182,0
20240109,155600,24963989,1182,1182,1182,1182,0
20240109,155500,24963989,1182,1182,1182,1182,0
20240109,155400,24963989,1182,1182,1182,1182,0
20240109,155300,24963989,1182,1182,1182,1182,0
20240109,155200,24963989,1182,1182,1182,1182,0
20240109,155100,24963989,1182,1182,1182,1182,0
20240109,155000,24963989,1182,1182,1182,1182,0
20240109,154900,24963989,1182,1182,1182,1182,0
20240109,154800,24963989,1182,1182,1182,1182,0
20240109,154700,24963989,1182,1182,1182,1182,0
20240109,154600,24963989,1182,1182,1182,1182,0
20240109,154500,24963989,1182,1182,1182,1182,0
20240109,154400,24963989,1182,1182,1182,1182,0
20240109,154300,24963989,1182,1182,1182,1182,0
20240109,154200,24963989,1182,1182,1182,1182,0
20240109,154100,24963989,1182,1182,1182,1182,0
20240109,154000,24963989,1182,1182,1182,1182,0
20240109,153900,24963989,1182,1182,1182,1182,0
20240109,153800,24963989,1182,1182,1182,1182,0
20240109,153700,24963989,1182,1182,1182,1182,850
20240109,153600,24963989,1182,1182,1182,1182,0
20240109,153500,24963989,1182,1182,1182,1182,0
20240109,153400,24963989,1182,1182,1182,1182,0
20240109,153300,24963989,1182,1182,1182,1182,0
20240109,153200,24963989,1182,1182,1182,1182,0
20240109,153100,24963989,1182,1182,1182,1182,0
20240109,153000,24963989,1182,1182,1182,1182,850
20240109,152900,23959289,1183,1183,1183,1183,0
20240109,152800,23959289,1183,1183,1183,1183,0
20240109,152700,23959289,1183,1183,1183,1183,0
20240109,152600,23959289,1183,1183,1183,1183,0
20240109,152500,23959289,1183,1183,1183,1183,0
20240109,152400,23959289,1183,1183,1183,1183,0
20240109,152300,23959289,1183,1183,1183,1183,0
20240109,152200,23959289,1183,1183,1183,1183,0
20240109,152100,23959289,1183,1183,1183,1183,0
20240109,152000,23959289,1183,1183,1183,1183,0
20240109,151900,23959289,1183,1183,1183,1183,0
20240109,151800,23959289,1183,1183,1183,1183,2
20240109,151700,23956923,1183,1183,1183,1183,2
20240109,151600,23954557,1182,1183,1183,1182,16
20240109,151500,23935642,1183,1183,1183,1183,0
20240109,151400,23935642,1183,1183,1183,1183,349
20240109,151300,23522775,1183,1183,1183,1183,3
20240109,151200,23519226,1183,1183,1183,1183,2
20240109,151100,23516860,1183,1183,1183,1183,0
20240109,151000,23516860,1183,1183,1183,1183,0
20240109,150900,23516860,1183,1183,1183,1183,4
20240109,150800,23512128,1183,1183,1183,1183,0
20240109,150700,23512128,1183,1183,1183,1183,0
20240109,150600,23512128,1183,1183,1183,1183,0
20240109,150500,23512128,1183,1183,1183,1183,0
20240109,150400,23512128,1183,1183,1183,1183,0
20240109,150300,23512128,1183,1183,1183,1183,0
20240109,150200,23512128,1183,1183,1183,1183,0
20240109,150100,23512128,1183,1183,1183,1183,1
20240109,150000,23510945,1183,1183,1183,1183,486
20240109,145900,22936007,1182,1182,1182,1182,0
20240109,145800,22936007,1182,1182,1182,1182,0
20240109,145700,22936007,1182,1182,1182,1182,0
20240109,145600,22936007,1182,1182,1182,1182,0
20240109,145500,22936007,1182,1183,1183,1182,66
20240109,145400,22857994,1183,1183,1183,1183,1
20240109,145300,22856811,1182,1182,1182,1182,0
20240109,145200,22856811,1182,1182,1182,1182,0
20240109,145100,22856811,1182,1182,1182,1182,2
20240109,145000,22854447,1183,1183,1183,1183,126
20240109,144900,22705389,1183,1183,1183,1183,1
20240109,144800,22704206,1181,1181,1181,1181,0
20240109,144700,22704206,1181,1181,1181,1181,0
20240109,144600,22704206,1181,1181,1181,1181,0
20240109,144500,22704206,1181,1181,1181,1181,0
20240109,144400,22704206,1181,1181,1181,1181,0
20240109,144300,22704206,1181,1181,1181,1181,0
20240109,144200,22704206,1181,1182,1182,1181,200
20240109,144100,22467964,1183,1183,1183,1183,42
20240109,144000,22418278,1183,1183,1183,1183,0
20240109,143900,22418278,1183,1183,1183,1183,1
20240109,143800,22417095,1181,1181,1181,1181,0
20240109,143700,22417095,1181,1181,1181,1181,0
20240109,143600,22417095,1181,1181,1181,1181,172
20240109,143500,22213963,1181,1181,1181,1181,18
20240109,143400,22192705,1183,1183,1183,1183,0
20240109,143300,22192705,1183,1183,1183,1183,10
20240109,143200,22180875,1181,1181,1181,1181,0
20240109,143100,22180875,1181,1181,1181,1181,0
20240109,143000,22180875,1181,1181,1181,1181,0
20240109,142900,22180875,1181,1181,1181,1181,0
20240109,142800,22180875,1181,1181,1181,1181,0
20240109,142700,22180875,1181,1181,1181,1181,0
20240109,142600,22180875,1181,1181,1181,1181,0
20240109,142500,22180875,1181,1181,1181,1181,51
20240109,142400,22120644,1181,1181,1181,1181,0
20240109,142300,22120644,1181,1181,1181,1181,0
20240109,142200,22120644,1181,1181,1181,1181,510
20240109,142100,21518334,1181,1181,1181,1181,0
20240109,142000,21518334,1181,1181,1181,1181,0
20240109,141900,21518334,1181,1181,1181,1181,0
20240109,141800,21518334,1181,1181,1181,1181,0
20240109,141700,21518334,1181,1181,1181,1181,0
20240109,141600,21518334,1181,1181,1181,1181,0
20240109,141500,21518334,1181,1181,1181,1181,0
20240109,141400,21518334,1181,1181,1181,1181,0
20240109,141300,21518334,1181,1181,1181,1181,0
20240109,141200,21518334,1181,1181,1181,1181,0
20240109,141100,21518334,1181,1181,1181,1181,0
20240109,141000,21518334,1181,1181,1181,1181,0
20240109,140900,21518334,1181,1181,1181,1181,1
20240109,140800,21517153,1183,1181,1183,1181,2
20240109,140700,21514789,1181,1181,1181,1181,0
20240109,140600,21514789,1181,1181,1181,1181,4
20240109,140500,21510065,1181,1181,1181,1181,0
20240109,140400,21510065,1181,1181,1181,1181,0
20240109,140300,21510065,1181,1181,1181,1181,2
20240109,140200,21507703,1181,1181,1181,1181,0
20240109,140100,21507703,1181,1181,1181,1181,0
20240109,140000,21507703,1181,1181,1181,1181,0
20240109,135900,21507703,1181,1181,1181,1181,0
20240109,135800,21507703,1181,1181,1181,1181,0
20240109,135700,21507703,1181,1181,1181,1181,0
20240109,135600,21507703,1181,1181,1181,1181,0
20240109,135500,21507703,1181,1181,1181,1181,3
20240109,135400,21504160,1180,1180,1180,1180,0
20240109,135300,21504160,1180,1180,1180,1180,0
20240109,135200,21504160,1180,1180,1180,1180,0
20240109,135100,21504160,1180,1180,1180,1180,1
20240109,135000,21502980,1183,1182,1183,1182,2
20240109,134900,21500615,1181,1181,1181,1181,0
20240109,134800,21500615,1181,1181,1181,1181,0
20240109,134700,21500615,1181,1181,1181,1181,0
20240109,134600,21500615,1181,1181,1181,1181,0
20240109,134500,21500615,1181,1181,1181,1181,0
20240109,134400,21500615,1181,1181,1181,1181,0
20240109,134300,21500615,1181,1181,1181,1181,0
20240109,134200,21500615,1181,1181,1181,1181,204
20240109,134100,21259691,1181,1181,1181,1181,0
20240109,134000,21259691,1181,1181,1181,1181,0
20240109,133900,21259691,1181,1181,1181,1181,0
20240109,133800,21259691,1181,1181,1181,1181,42
20240109,133700,21210089,1179,1179,1179,1179,0
20240109,133600,21210089,1179,1179,1179,1179,0
20240109,133500,21210089,1179,1179,1179,1179,0
20240109,133400,21210089,1179,1179,1179,1179,0
20240109,133300,21210089,1179,1179,1179,1179,0
20240109,133200,21210089,1179,1181,1181,1179,648
20240109,133100,20445072,1182,1182,1182,1182,0
20240109,133000,20445072,1182,1182,1182,1182,0
20240109,132900,20445072,1182,1182,1182,1182,0
20240109,132800,20445072,1182,1182,1182,1182,0
20240109,132700,20445072,1182,1182,1182,1182,0
20240109,132600,20445072,1182,1182,1182,1182,0
20240109,132500,20445072,1182,1182,1182,1182,0
20240109,132400,20445072,1182,1182,1182,1182,0
20240109,132300,20445072,1182,1182,1182,1182,0
20240109,132200,20445072,1182,1182,1182,1182,0
20240109,132100,20445072,1182,1182,1182,1182,0
20240109,132000,20445072,1182,1182,1182,1182,2
20240109,131900,20442708,1181,1181,1181,1181,0
20240109,131800,20442708,1181,1181,1181,1181,0
20240109,131700,20442708,1181,1181,1181,1181,0
20240109,131600,20442708,1181,1181,1181,1181,0
20240109,131500,20442708,1181,1181,1181,1181,0
20240109,131400,20442708,1181,1181,1181,1181,0
20240109,131300,20442708,1181,1181,1181,1181,0
20240109,131200,20442708,1181,1181,1181,1181,0
20240109,131100,20442708,1181,1181,1181,1181,0
20240109,131000,20442708,1181,1181,1181,1181,0
20240109,130900,20442708,1181,1181,1181,1181,0
20240109,130800,20442708,1181,1181,1181,1181,0
20240109,130700,20442708,1181,1181,1181,1181,0
20240109,130600,20442708,1181,1181,1181,1181,0
20240109,130500,20442708,1181,1181,1181,1181,0
20240109,130400,20442708,1181,1181,1181,1181,0
20240109,130300,20442708,1181,1181,1181,1181,0
20240109,130200,20442708,1181,1181,1181,1181,0
20240109,130100,20442708,1181,1181,1181,1181,0
20240109,130000,20442708,1181,1181,1181,1181,0
20240109,125900,20442708,1181,1181,1181,1181,0
20240109,125800,20442708,1181,1181,1181,1181,1
20240109,125700,20441527,1183,1183,1183,1183,0
20240109,125600,20441527,1183,1183,1183,1183,0
20240109,125500,20441527,1183,1183,1183,1183,0
20240109,125400,20441527,1183,1183,1183,1183,0
20240109,125300,20441527,1183,1183,1183,1183,0
20240109,125200,20441527,1183,1183,1183,1183,0
20240109,125100,20441527,1183,1183,1183,1183,0
20240109,125000,20441527,1183,1183,1183,1183,0
20240109,124900,20441527,1183,1183,1183,1183,0
20240109,124800,20441527,1183,1183,1183,1183,0
20240109,124700,20441527,1183,1183,1183,1183,0
20240109,124600,20441527,1183,1183,1183,1183,0
20240109,124500,20441527,1183,1183,1183,1183,0
20240109,124400,20441527,1183,1183,1183,1183,0
20240109,124300,20441527,1183,1183,1183,1183,0
20240109,124200,20441527,1183,1181,1183,1181,2
20240109,124100,20439163,1178,1178,1178,1178,0
20240109,124000,20439163,1178,1178,1178,1178,0
20240109,123900,20439163,1178,1178,1178,1178,0
20240109,123800,20439163,1178,1178,1178,1178,0
20240109,123700,20439163,1178,1178,1178,1178,0
20240109,123600,20439163,1178,1178,1178,1178,0
20240109,123500,20439163,1178,1178,1178,1178,0
20240109,123400,20439163,1178,1178,1178,1178,0
20240109,123300,20439163,1178,1178,1178,1178,0
20240109,123200,20439163,1178,1178,1178,1178,0
20240109,123100,20439163,1178,1178,1178,1178,0
20240109,123000,20439163,1178,1178,1178,1178,0
20240109,122900,20439163,1178,1178,1178,1178,0
20240109,122800,20439163,1178,1179,1179,1178,1683
20240109,122700,18455649,1180,1180,1180,1180,267
20240109,122600,18140589,1182,1182,1182,1182,0
20240109,122500,18140589,1182,1182,1182,1182,1
20240109,122400,18139407,1182,1182,1182,1182,4
20240109,122300,18134679,1182,1182,1182,1182,6
20240109,122200,18127587,1182,1182,1182,1180,1002
20240109,122100,16944690,1182,1182,1182,1182,0
20240109,122000,16944690,1182,1182,1182,1182,0
20240109,121900,16944690,1182,1182,1182,1182,0
20240109,121800,16944690,1182,1182,1182,1182,0
20240109,121700,16944690,1182,1182,1182,1182,1
20240109,121600,16943508,1183,1183,1183,1183,2
20240109,121500,16941142,1184,1184,1184,1184,0
20240109,121400,16941142,1184,1184,1184,1184,0
20240109,121300,16941142,1184,1184,1184,1184,1255
20240109,121200,15455222,1184,1184,1184,1184,0
20240109,121100,15455222,1184,1184,1184,1184,0
20240109,121000,15455222,1184,1184,1184,1184,0
20240109,120900,15455222,1184,1184,1184,1184,0
20240109,120800,15455222,1184,1184,1184,1184,0
20240109,120700,15455222,1184,1184,1184,1184,4
20240109,120600,15450486,1185,1185,1185,1185,0
20240109,120500,15450486,1185,1185,1185,1185,0
20240109,120400,15450486,1185,1185,1185,1185,0
20240109,120300,15450486,1185,1185,1185,1185,0
20240109,120200,15450486,1185,1185,1185,1185,0
20240109,120100,15450486,1185,1185,1185,1185,0
20240109,120000,15450486,1185,1185,1185,1185,0
20240109,115900,15450486,1185,1185,1185,1185,0
20240109,115800,15450486,1185,1185,1185,1185,0
20240109,115700,15450486,1185,1185,1185,1185,0
20240109,115600,15450486,1185,1185,1185,1185,0
20240109,115500,15450486,1185,1185,1185,1185,0
20240109,115400,15450486,1185,1185,1185,1185,0
20240109,115300,15450486,1185,1185,1185,1185,0
20240109,115200,15450486,1185,1185,1185,1185,0
20240109,115100,15450486,1185,1185,1185,1185,0
20240109,115000,15450486,1185,1185,1185,1185,0
20240109,114900,15450486,1185,1185,1185,1185,0
20240109,114800,15450486,1185,1185,1185,1185,0
20240109,114700,15450486,1185,1185,1185,1185,0
20240109,114600,15450486,1185,1185,1185,1185,0
20240109,114500,15450486,1185,1185,1185,1185,0
20240109,114400,15450486,1185,1185,1185,1185,0
20240109,114300,15450486,1185,1185,1185,1185,0
20240109,114200,15450486,1185,1185,1185,1185,0
20240109,114100,15450486,1185,1185,1185,1185,0
20240109,114000,15450486,1185,1185,1185,1185,0
20240109,113900,15450486,1185,1185,1185,1185,0
20240109,113800,15450486,1185,1185,1185,1185,0
20240109,113700,15450486,1185,1185,1185,1185,0
20240109,113600,15450486,1185,1185,1185,1185,0
20240109,113500,15450486,1185,1185,1185,1185,0
20240109,113400,15450486,1185,1183,1185,1183,420
20240109,113300,14953622,1183,1183,1183,1183,4012
20240109,113200,10207426,1182,1182,1182,1182,0
20240109,113100,10207426,1182,1182,1182,1182,0
20240109,113000,10207426,1182,1182,1182,1182,5
20240109,112900,10201516,1182,1180,1182,1180,956
20240109,112800,9073431,1180,1180,1180,1180,0
20240109,112700,9073431,1180,1180,1180,1180,0
20240109,112600,9073431,1180,1180,1180,1180,12
20240109,112500,9059271,1180,1180,1180,1180,0
20240109,112400,9059271,1180,1180,1180,1180,0
20240109,112300,9059271,1180,1180,1180,1180,0
20240109,112200,9059271,1180,1182,1182,1179,2505
20240109,112100,6104192,1183,1183,1183,1183,12
20240109,112000,6089996,1183,1183,1183,1183,0
20240109,111900,6089996,1183,1183,1183,1183,0
20240109,111800,6089996,1183,1183,1183,1183,36
20240109,111700,6047408,1183,1183,1183,1183,0
20240109,111600,6047408,1183,1183,1183,1183,0
20240109,111500,6047408,1183,1183,1183,1183,0
20240109,111400,6047408,1183,1183,1183,1183,0
20240109,111300,6047408,1183,1183,1183,1183,0
20240109,111200,6047408,1183,1183,1183,1183,86
20240109,111100,5945670,1182,1182,1182,1182,0
20240109,111000,5945670,1182,1182,1182,1182,0
20240109,110900,5945670,1182,1182,1182,1182,0
20240109,110800,5945670,1182,1182,1182,1182,0
20240109,110700,5945670,1182,1182,1182,1182,0
20240109,110600,5945670,1182,1182,1182,1182,0
20240109,110500,5945670,1182,1182,1182,1182,0
20240109,110400,5945670,1182,1182,1182,1182,200
20240109,110300,5709270,1183,1183,1183,1183,12
20240109,110200,5695074,1182,1182,1182,1182,200
20240109,110100,5458674,1183,1183,1183,1183,700
20240109,110000,4630574,1183,1183,1183,1183,0
20240109,105900,4630574,1183,1183,1183,1183,11
20240109,105800,4617561,1183,1183,1183,1183,0
20240109,105700,4617561,1183,1183,1183,1183,0
20240109,105600,4617561,1183,1183,1183,1183,0
20240109,105500,4617561,1183,1183,1183,1183,0
20240109,105400,4617561,1183,1183,1183,1183,1
20240109,105300,4616378,1183,1183,1183,1183,0
20240109,105200,4616378,1183,1183,1183,1183,0
20240109,105100,4616378,1183,1182,1183,1182,20
20240109,105000,4592726,1183,1183,1183,1183,0
20240109,104900,4592726,1183,1183,1183,1183,20
20240109,104800,4569066,1183,1183,1183,1183,24
20240109,104700,4540674,1183,1183,1183,1183,0
20240109,104600,4540674,1183,1183,1183,1183,0
20240109,104500,4540674,1183,1183,1183,1183,0
20240109,104400,4540674,1183,1183,1183,1183,0
20240109,104300,4540674,1183,1183,1183,1183,0
20240109,104200,4540674,1183,1183,1183,1183,0
20240109,104100,4540674,1183,1183,1183,1183,0
20240109,104000,4540674,1183,1183,1183,1183,0
20240109,103900,4540674,1183,1183,1183,1183,10
20240109,103800,4528844,1183,1183,1183,1183,12
20240109,103700,4514648,1182,1182,1182,1182,0
20240109,103600,4514648,1182,1182,1182,1182,0
20240109,103500,4514648,1182,1182,1182,1182,5
20240109,103400,4508738,1182,1182,1182,1182,0
20240109,103300,4508738,1182,1182,1182,1182,0
20240109,103200,4508738,1182,1182,1182,1182,0
20240109,103100,4508738,1182,1182,1182,1182,481
20240109,103000,3940196,1182,1182,1182,1182,0
20240109,102900,3940196,1182,1182,1182,1182,1
20240109,102800,3939014,1181,1181,1181,1181,0
20240109,102700,3939014,1181,1181,1181,1181,202
20240109,102600,3700452,1180,1180,1180,1180,352
20240109,102500,3285092,1180,1180,1180,1180,0
20240109,102400,3285092,1180,1180,1180,1180,0
20240109,102300,3285092,1180,1180,1180,1180,36
20240109,102200,3242612,1180,1180,1180,1180,100
20240109,102100,3124612,1180,1180,1180,1180,399
20240109,102000,2653792,1179,1179,1179,1179,0
20240109,101900,2653792,1179,1179,1179,1179,100
20240109,101800,2535892,1179,1179,1179,1179,0
20240109,101700,2535892,1179,1179,1179,1179,0
20240109,101600,2535892,1179,1179,1179,1179,0
20240109,101500,2535892,1179,1179,1179,1179,0
20240109,101400,2535892,1179,1179,1179,1179,0
20240109,101300,2535892,1179,1179,1179,1179,0
20240109,101200,2535892,1179,1179,1179,1179,0
20240109,101100,2535892,1179,1179,1179,1179,0
20240109,101000,2535892,1179,1179,1179,1179,0
20240109,100900,2535892,1179,1179,1179,1179,0
20240109,100800,2535892,1179,1179,1179,1179,1
20240109,100700,2534713,1180,1180,1180,1180,0
20240109,100600,2534713,1180,1180,1180,1180,12
20240109,100500,2520553,1178,1178,1178,1178,0
20240109,100400,2520553,1178,1178,1178,1178,0
20240109,100300,2520553,1178,1178,1178,1178,0
20240109,100200,2520553,1178,1178,1178,1178,0
20240109,100100,2520553,1178,1178,1178,1178,0
20240109,100000,2520553,1178,1178,1178,1178,100
20240109,095900,2402753,1179,1179,1179,1179,0
20240109,095800,2402753,1179,1179,1179,1179,0
20240109,095700,2402753,1179,1180,1180,1178,506
20240109,095600,1805891,1181,1181,1181,1181,11
20240109,095500,1792900,1180,1180,1180,1180,0
20240109,095400,1792900,1180,1180,1180,1180,0
20240109,095300,1792900,1180,1180,1180,1180,0
20240109,095200,1792900,1180,1180,1180,1180,0
20240109,095100,1792900,1180,1181,1181,1180,13
20240109,095000,1777548,1181,1181,1181,1181,0
20240109,094900,1777548,1181,1181,1181,1181,24
20240109,094800,1749204,1180,1180,1180,1180,0
20240109,094700,1749204,1180,1180,1180,1180,0
20240109,094600,1749204,1180,1181,1181,1180,5
20240109,094500,1743303,1182,1182,1182,1182,0
20240109,094400,1743303,1182,1182,1182,1182,0
20240109,094300,1743303,1182,1182,1182,1182,0
20240109,094200,1743303,1182,1182,1182,1182,0
20240109,094100,1743303,1182,1182,1182,1182,1
20240109,094000,1742121,1181,1181,1181,1181,4
20240109,093900,1737397,1181,1182,1182,1181,207
20240109,093800,1492730,1180,1180,1180,1180,0
20240109,093700,1492730,1180,1180,1180,1180,0
20240109,093600,1492730,1180,1180,1180,1180,1
20240109,093500,1491550,1180,1180,1180,1180,1
20240109,093400,1490370,1180,1181,1181,1180,31
20240109,093300,1453786,1182,1182,1182,1182,9
20240109,093200,1443148,1182,1182,1182,1182,8
20240109,093100,1433692,1182,1182,1182,1182,4
20240109,093000,1428964,1181,1181,1181,1181,0
20240109,092900,1428964,1181,1181,1181,1181,0
20240109,092800,1428964,1181,1181,1181,1181,0
20240109,092700,1428964,1181,1184,1184,1181,682
20240109,092600,622344,1183,1183,1183,1183,2
20240109,092500,619978,1183,1184,1184,1183,72
20240109,092400,534790,1183,1183,1183,1183,0
20240109,092300,534790,1183,1183,1183,1183,0
20240109,092200,534790,1183,1183,1183,1183,0
20240109,092100,534790,1183,1183,1183,1183,0
20240109,092000,534790,1183,1183,1183,1183,0
20240109,091900,534790,1183,1183,1183,1183,0
20240109,091800,534790,1183,1183,1183,1183,0
20240109,091700,534790,1183,1183,1183,1183,0
20240109,091600,534790,1183,1183,1183,1183,0
20240109,091500,534790,1183,1183,1183,1183,0
20240109,091400,534790,1183,1183,1183,1183,0
20240109,091300,534790,1183,1183,1183,1183,100
20240109,091200,416490,1183,1183,1183,1183,0
20240109,091100,416490,1183,1183,1183,1183,0
20240109,091000,416490,1183,1183,1183,1183,30
20240109,090900,381000,1183,1183,1183,1183,0
20240109,090800,381000,1183,1183,1183,1183,0
20240109,090700,381000,1183,1183,1183,1183,100
20240109,090600,262700,1189,1189,1189,1189,12
20240109,090500,248432,1183,1183,1183,1183,0
20240109,090400,248432,1183,1183,1183,1183,0
20240109,090300,248432,1183,1183,1183,1183,0
20240109,090200,248432,1183,1183,1183,1183,0
20240109,090100,248432,1183,1184,1184,1183,3
20240109,090000,244881,1183,1183,1183,1183,207