KissMeData/097780/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,200200,56391390,1074,1074,1074,1074,1885
20240102,200100,56391390,1074,1074,1074,1074,0
20240102,200000,56391390,1074,1074,1074,1074,0
20240102,195900,56391390,1074,1074,1074,1074,0
20240102,195800,56391390,1074,1074,1074,1074,0
20240102,195700,56391390,1074,1074,1074,1074,0
20240102,195600,56391390,1074,1074,1074,1074,0
20240102,195500,56391390,1074,1074,1074,1074,0
20240102,195400,56391390,1074,1074,1074,1074,0
20240102,195300,56391390,1074,1074,1074,1074,0
20240102,195200,56391390,1074,1074,1074,1074,0
20240102,195100,56391390,1074,1074,1074,1074,0
20240102,195000,56391390,1074,1074,1074,1074,0
20240102,194900,56391390,1074,1074,1074,1074,0
20240102,194800,56391390,1074,1074,1074,1074,0
20240102,194700,56391390,1074,1074,1074,1074,0
20240102,194600,56391390,1074,1074,1074,1074,0
20240102,194500,56391390,1074,1074,1074,1074,0
20240102,194400,56391390,1074,1074,1074,1074,0
20240102,194300,56391390,1074,1074,1074,1074,0
20240102,194200,56391390,1074,1074,1074,1074,0
20240102,194100,56391390,1074,1074,1074,1074,0
20240102,194000,56391390,1074,1074,1074,1074,0
20240102,193900,56391390,1074,1074,1074,1074,0
20240102,193800,56391390,1074,1074,1074,1074,0
20240102,193700,56391390,1074,1074,1074,1074,0
20240102,193600,56391390,1074,1074,1074,1074,0
20240102,193500,56391390,1074,1074,1074,1074,0
20240102,193400,56391390,1074,1074,1074,1074,0
20240102,193300,56391390,1074,1074,1074,1074,0
20240102,193200,56391390,1074,1074,1074,1074,1885
20240102,193100,56391390,1074,1074,1074,1074,0
20240102,193000,56391390,1074,1074,1074,1074,0
20240102,192900,56391390,1074,1074,1074,1074,0
20240102,192800,56391390,1074,1074,1074,1074,0
20240102,192700,56391390,1074,1074,1074,1074,0
20240102,192600,56391390,1074,1074,1074,1074,0
20240102,192500,56391390,1074,1074,1074,1074,0
20240102,192400,56391390,1074,1074,1074,1074,0
20240102,192300,56391390,1074,1074,1074,1074,0
20240102,192200,56391390,1074,1074,1074,1074,0
20240102,192100,56391390,1074,1074,1074,1074,0
20240102,192000,56391390,1074,1074,1074,1074,0
20240102,191900,56391390,1074,1074,1074,1074,0
20240102,191800,56391390,1074,1074,1074,1074,0
20240102,191700,56391390,1074,1074,1074,1074,0
20240102,191600,56391390,1074,1074,1074,1074,0
20240102,191500,56391390,1074,1074,1074,1074,0
20240102,191400,56391390,1074,1074,1074,1074,0
20240102,191300,56391390,1074,1074,1074,1074,0
20240102,191200,56391390,1074,1074,1074,1074,0
20240102,191100,56391390,1074,1074,1074,1074,0
20240102,191000,56391390,1074,1074,1074,1074,0
20240102,190900,56391390,1074,1074,1074,1074,0
20240102,190800,56391390,1074,1074,1074,1074,0
20240102,190700,56391390,1074,1074,1074,1074,0
20240102,190600,56391390,1074,1074,1074,1074,0
20240102,190500,56391390,1074,1074,1074,1074,0
20240102,190400,56391390,1074,1074,1074,1074,0
20240102,190300,56391390,1074,1074,1074,1074,0
20240102,190200,56391390,1074,1074,1074,1074,1885
20240102,190100,56391390,1074,1074,1074,1074,0
20240102,190000,56391390,1074,1074,1074,1074,0
20240102,185900,56391390,1074,1074,1074,1074,0
20240102,185800,56391390,1074,1074,1074,1074,0
20240102,185700,56391390,1074,1074,1074,1074,0
20240102,185600,56391390,1074,1074,1074,1074,0
20240102,185500,56391390,1074,1074,1074,1074,0
20240102,185400,56391390,1074,1074,1074,1074,0
20240102,185300,56391390,1074,1074,1074,1074,0
20240102,185200,56391390,1074,1074,1074,1074,0
20240102,185100,56391390,1074,1074,1074,1074,0
20240102,185000,56391390,1074,1074,1074,1074,0
20240102,184900,56391390,1074,1074,1074,1074,0
20240102,184800,56391390,1074,1074,1074,1074,0
20240102,184700,56391390,1074,1074,1074,1074,0
20240102,184600,56391390,1074,1074,1074,1074,0
20240102,184500,56391390,1074,1074,1074,1074,0
20240102,184400,56391390,1074,1074,1074,1074,0
20240102,184300,56391390,1074,1074,1074,1074,0
20240102,184200,56391390,1074,1074,1074,1074,0
20240102,184100,56391390,1074,1074,1074,1074,0
20240102,184000,56391390,1074,1074,1074,1074,0
20240102,183900,56391390,1074,1074,1074,1074,0
20240102,183800,56391390,1074,1074,1074,1074,0
20240102,183700,56391390,1074,1074,1074,1074,0
20240102,183600,56391390,1074,1074,1074,1074,0
20240102,183500,56391390,1074,1074,1074,1074,0
20240102,183400,56391390,1074,1074,1074,1074,0
20240102,183300,56391390,1074,1074,1074,1074,0
20240102,183200,56391390,1074,1074,1074,1074,1885
20240102,183100,56391390,1074,1074,1074,1074,0
20240102,183000,56391390,1074,1074,1074,1074,0
20240102,182900,56391390,1074,1074,1074,1074,0
20240102,182800,56391390,1074,1074,1074,1074,0
20240102,182700,56391390,1074,1074,1074,1074,0
20240102,182600,56391390,1074,1074,1074,1074,0
20240102,182500,56391390,1074,1074,1074,1074,0
20240102,182400,56391390,1074,1074,1074,1074,0
20240102,182300,56391390,1074,1074,1074,1074,0
20240102,182200,56391390,1074,1074,1074,1074,0
20240102,182100,56391390,1074,1074,1074,1074,0
20240102,182000,56391390,1074,1074,1074,1074,0
20240102,181900,56391390,1074,1074,1074,1074,0
20240102,181800,56391390,1074,1074,1074,1074,0
20240102,181700,56391390,1074,1074,1074,1074,0
20240102,181600,56391390,1074,1074,1074,1074,0
20240102,181500,56391390,1074,1074,1074,1074,0
20240102,181400,56391390,1074,1074,1074,1074,0
20240102,181300,56391390,1074,1074,1074,1074,0
20240102,181200,56391390,1074,1074,1074,1074,0
20240102,181100,56391390,1074,1074,1074,1074,0
20240102,181000,56391390,1074,1074,1074,1074,0
20240102,180900,56391390,1074,1074,1074,1074,0
20240102,180800,56391390,1074,1074,1074,1074,0
20240102,180700,56391390,1074,1074,1074,1074,0
20240102,180600,56391390,1074,1074,1074,1074,0
20240102,180500,56391390,1074,1074,1074,1074,0
20240102,180400,56391390,1074,1074,1074,1074,0
20240102,180300,56391390,1074,1074,1074,1074,0
20240102,180200,56391390,1074,1074,1074,1074,1885
20240102,180100,56391390,1074,1074,1074,1074,0
20240102,180000,56391390,1074,1074,1074,1074,0
20240102,175900,56391390,1074,1074,1074,1074,0
20240102,175800,56391390,1074,1074,1074,1074,0
20240102,175700,56391390,1074,1074,1074,1074,0
20240102,175600,56391390,1074,1074,1074,1074,0
20240102,175500,56391390,1074,1074,1074,1074,0
20240102,175400,56391390,1074,1074,1074,1074,0
20240102,175300,56391390,1074,1074,1074,1074,0
20240102,175200,56391390,1074,1074,1074,1074,0
20240102,175100,56391390,1074,1074,1074,1074,0
20240102,175000,56391390,1074,1074,1074,1074,0
20240102,174900,56391390,1074,1074,1074,1074,0
20240102,174800,56391390,1074,1074,1074,1074,0
20240102,174700,56391390,1074,1074,1074,1074,0
20240102,174600,56391390,1074,1074,1074,1074,0
20240102,174500,56391390,1074,1074,1074,1074,0
20240102,174400,56391390,1074,1074,1074,1074,0
20240102,174300,56391390,1074,1074,1074,1074,0
20240102,174200,56391390,1074,1074,1074,1074,0
20240102,174100,56391390,1074,1074,1074,1074,0
20240102,174000,56391390,1074,1074,1074,1074,0
20240102,173900,56391390,1074,1074,1074,1074,0
20240102,173800,56391390,1074,1074,1074,1074,0
20240102,173700,56391390,1074,1074,1074,1074,0
20240102,173600,56391390,1074,1074,1074,1074,0
20240102,173500,56391390,1074,1074,1074,1074,0
20240102,173400,56391390,1074,1074,1074,1074,0
20240102,173300,56391390,1074,1074,1074,1074,0
20240102,173200,56391390,1074,1074,1074,1074,1885
20240102,173100,56391390,1074,1074,1074,1074,0
20240102,173000,56391390,1074,1074,1074,1074,0
20240102,172900,56391390,1074,1074,1074,1074,0
20240102,172800,56391390,1074,1074,1074,1074,0
20240102,172700,56391390,1074,1074,1074,1074,0
20240102,172600,56391390,1074,1074,1074,1074,0
20240102,172500,56391390,1074,1074,1074,1074,0
20240102,172400,56391390,1074,1074,1074,1074,0
20240102,172300,56391390,1074,1074,1074,1074,0
20240102,172200,56391390,1074,1074,1074,1074,0
20240102,172100,56391390,1074,1074,1074,1074,0
20240102,172000,56391390,1074,1074,1074,1074,0
20240102,171900,56391390,1074,1074,1074,1074,0
20240102,171800,56391390,1074,1074,1074,1074,0
20240102,171700,56391390,1074,1074,1074,1074,0
20240102,171600,56391390,1074,1074,1074,1074,0
20240102,171500,56391390,1074,1074,1074,1074,0
20240102,171400,56391390,1074,1074,1074,1074,0
20240102,171300,56391390,1074,1074,1074,1074,0
20240102,171200,56391390,1074,1074,1074,1074,0
20240102,171100,56391390,1074,1074,1074,1074,0
20240102,171000,56391390,1074,1074,1074,1074,0
20240102,170900,56391390,1074,1074,1074,1074,0
20240102,170800,56391390,1074,1074,1074,1074,0
20240102,170700,56391390,1074,1074,1074,1074,0
20240102,170600,56391390,1074,1074,1074,1074,0
20240102,170500,56391390,1074,1074,1074,1074,0
20240102,170400,56391390,1074,1074,1074,1074,0
20240102,170300,56391390,1074,1074,1074,1074,0
20240102,170200,56391390,1074,1074,1074,1074,1885
20240102,170100,56391390,1074,1074,1074,1074,0
20240102,170000,56391390,1074,1074,1074,1074,0
20240102,165900,56391390,1074,1074,1074,1074,0
20240102,165800,56391390,1074,1074,1074,1074,0
20240102,165700,56391390,1074,1074,1074,1074,0
20240102,165600,56391390,1074,1074,1074,1074,0
20240102,165500,56391390,1074,1074,1074,1074,0
20240102,165400,56391390,1074,1074,1074,1074,0
20240102,165300,56391390,1074,1074,1074,1074,0
20240102,165200,56391390,1074,1074,1074,1074,0
20240102,165100,56391390,1074,1074,1074,1074,0
20240102,165000,56391390,1074,1074,1074,1074,0
20240102,164900,56391390,1074,1074,1074,1074,0
20240102,164800,56391390,1074,1074,1074,1074,0
20240102,164700,56391390,1074,1074,1074,1074,0
20240102,164600,56391390,1074,1074,1074,1074,0
20240102,164500,56391390,1074,1074,1074,1074,0
20240102,164400,56391390,1074,1074,1074,1074,0
20240102,164300,56391390,1074,1074,1074,1074,0
20240102,164200,56391390,1074,1074,1074,1074,0
20240102,164100,56391390,1074,1074,1074,1074,0
20240102,164000,56391390,1074,1074,1074,1074,0
20240102,163900,56391390,1074,1074,1074,1074,0
20240102,163800,56391390,1074,1074,1074,1074,0
20240102,163700,56391390,1074,1074,1074,1074,0
20240102,163600,56391390,1074,1074,1074,1074,0
20240102,163500,56391390,1074,1074,1074,1074,0
20240102,163400,56391390,1074,1074,1074,1074,0
20240102,163300,56391390,1074,1074,1074,1074,0
20240102,163200,56391390,1074,1074,1074,1074,1885
20240102,163100,56391390,1074,1074,1074,1074,0
20240102,163000,56391390,1074,1074,1074,1074,0
20240102,162900,56391390,1074,1074,1074,1074,0
20240102,162800,56391390,1074,1074,1074,1074,0
20240102,162700,56391390,1074,1074,1074,1074,0
20240102,162600,56391390,1074,1074,1074,1074,0
20240102,162500,56391390,1074,1074,1074,1074,0
20240102,162400,56391390,1074,1074,1074,1074,0
20240102,162300,56391390,1074,1074,1074,1074,0
20240102,162200,56391390,1074,1074,1074,1074,0
20240102,162100,56391390,1074,1074,1074,1074,0
20240102,162000,56391390,1074,1074,1074,1074,0
20240102,161900,56391390,1074,1074,1074,1074,0
20240102,161800,56391390,1074,1074,1074,1074,0
20240102,161700,56391390,1074,1074,1074,1074,0
20240102,161600,56391390,1074,1074,1074,1074,0
20240102,161500,56391390,1074,1074,1074,1074,0
20240102,161400,56391390,1074,1074,1074,1074,0
20240102,161300,56391390,1074,1074,1074,1074,0
20240102,161200,56391390,1074,1074,1074,1074,0
20240102,161100,56391390,1074,1074,1074,1074,0
20240102,161000,56391390,1074,1074,1074,1074,0
20240102,160900,56391390,1074,1074,1074,1074,0
20240102,160800,56391390,1074,1074,1074,1074,0
20240102,160700,56391390,1074,1074,1074,1074,0
20240102,160600,56391390,1074,1074,1074,1074,0
20240102,160500,56391390,1074,1074,1074,1074,0
20240102,160400,56391390,1074,1074,1074,1074,0
20240102,160300,56391390,1074,1074,1074,1074,0
20240102,160200,56391390,1074,1074,1074,1074,1885
20240102,160100,56391390,1074,1074,1074,1074,0
20240102,160000,56391390,1074,1074,1074,1074,0
20240102,155900,56391390,1074,1074,1074,1074,0
20240102,155800,56391390,1074,1074,1074,1074,0
20240102,155700,56391390,1074,1074,1074,1074,0
20240102,155600,56391390,1074,1074,1074,1074,0
20240102,155500,56391390,1074,1074,1074,1074,0
20240102,155400,56391390,1074,1074,1074,1074,0
20240102,155300,56391390,1074,1074,1074,1074,0
20240102,155200,56391390,1074,1074,1074,1074,0
20240102,155100,56391390,1074,1074,1074,1074,0
20240102,155000,56391390,1074,1074,1074,1074,0
20240102,154900,56391390,1074,1074,1074,1074,0
20240102,154800,56391390,1074,1074,1074,1074,0
20240102,154700,56391390,1074,1074,1074,1074,0
20240102,154600,56391390,1074,1074,1074,1074,0
20240102,154500,56391390,1074,1074,1074,1074,0
20240102,154400,56391390,1074,1074,1074,1074,0
20240102,154300,56391390,1074,1074,1074,1074,0
20240102,154200,56391390,1074,1074,1074,1074,0
20240102,154100,56391390,1074,1074,1074,1074,0
20240102,154000,56391390,1074,1074,1074,1074,0
20240102,153900,56391390,1074,1074,1074,1074,0
20240102,153800,56391390,1074,1074,1074,1074,0
20240102,153700,56391390,1074,1074,1074,1074,0
20240102,153600,56391390,1074,1074,1074,1074,0
20240102,153500,56391390,1074,1074,1074,1074,0
20240102,153400,56391390,1074,1074,1074,1074,0
20240102,153300,56391390,1074,1074,1074,1074,0
20240102,153200,56391390,1074,1074,1074,1074,1885
20240102,153100,56391390,1074,1074,1074,1074,0
20240102,153000,56391390,1074,1074,1074,1074,1885
20240102,152900,54366900,1071,1071,1071,1071,0
20240102,152800,54366900,1071,1071,1071,1071,0
20240102,152700,54366900,1071,1071,1071,1071,0
20240102,152600,54366900,1071,1071,1071,1071,0
20240102,152500,54366900,1071,1071,1071,1071,0
20240102,152400,54366900,1071,1071,1071,1071,0
20240102,152300,54366900,1071,1071,1071,1071,0
20240102,152200,54366900,1071,1071,1071,1071,0
20240102,152100,54366900,1071,1071,1071,1071,0
20240102,152000,54366900,1071,1071,1071,1071,0
20240102,151900,54366900,1071,1071,1071,1071,0
20240102,151800,54366900,1071,1078,1078,1071,2525
20240102,151700,51651975,1078,1078,1078,1078,38
20240102,151600,51611011,1076,1079,1079,1076,189
20240102,151500,51407626,1079,1077,1079,1077,93
20240102,151400,51307372,1077,1076,1077,1076,364
20240102,151300,50915705,1079,1079,1079,1079,0
20240102,151200,50915705,1079,1079,1079,1079,0
20240102,151100,50915705,1079,1079,1079,1079,0
20240102,151000,50915705,1079,1079,1079,1079,1
20240102,150900,50914626,1076,1076,1076,1076,0
20240102,150800,50914626,1076,1076,1078,1076,2372
20240102,150700,48362314,1076,1076,1076,1076,0
20240102,150600,48362314,1076,1076,1076,1076,0
20240102,150500,48362314,1076,1076,1076,1076,0
20240102,150400,48362314,1076,1076,1076,1076,0
20240102,150300,48362314,1076,1076,1076,1076,0
20240102,150200,48362314,1076,1076,1076,1076,100
20240102,150100,48254714,1076,1076,1076,1076,1000
20240102,150000,47178714,1079,1079,1079,1079,0
20240102,145900,47178714,1079,1079,1079,1079,0
20240102,145800,47178714,1079,1079,1079,1079,9
20240102,145700,47169003,1079,1079,1079,1079,0
20240102,145600,47169003,1079,1079,1079,1079,0
20240102,145500,47169003,1079,1079,1079,1079,0
20240102,145400,47169003,1079,1078,1079,1078,5
20240102,145300,47163612,1070,1070,1070,1070,0
20240102,145200,47163612,1070,1077,1077,1070,1000
20240102,145100,46093174,1078,1078,1078,1078,0
20240102,145000,46093174,1078,1078,1078,1078,0
20240102,144900,46093174,1078,1078,1078,1078,70
20240102,144800,46017714,1078,1078,1078,1078,1
20240102,144700,46016636,1079,1079,1079,1079,2
20240102,144600,46014478,1079,1078,1079,1078,105
20240102,144500,45901185,1077,1078,1078,1077,504
20240102,144400,45358370,1079,1079,1079,1079,0
20240102,144300,45358370,1079,1079,1079,1079,55
20240102,144200,45299025,1079,1079,1079,1079,105
20240102,144100,45185730,1078,1078,1078,1078,0
20240102,144000,45185730,1078,1079,1079,1078,175
20240102,143900,44996980,1079,1079,1079,1079,110
20240102,143800,44878290,1078,1078,1078,1078,466
20240102,143700,44375942,1077,1078,1078,1077,1171
20240102,143600,43113755,1077,1077,1077,1077,282
20240102,143500,42810041,1077,1077,1077,1077,0
20240102,143400,42810041,1077,1077,1077,1077,0
20240102,143300,42810041,1077,1077,1077,1077,0
20240102,143200,42810041,1077,1077,1077,1077,28
20240102,143100,42779885,1077,1077,1077,1077,0
20240102,143000,42779885,1077,1077,1077,1077,0
20240102,142900,42779885,1077,1077,1077,1077,0
20240102,142800,42779885,1077,1076,1077,1076,7
20240102,142700,42772348,1076,1076,1076,1076,0
20240102,142600,42772348,1076,1076,1076,1076,1
20240102,142500,42771272,1076,1076,1076,1076,5
20240102,142400,42765892,1076,1076,1076,1076,0
20240102,142300,42765892,1076,1076,1076,1076,0
20240102,142200,42765892,1076,1076,1076,1076,1
20240102,142100,42764816,1077,1074,1077,1074,4
20240102,142000,42760517,1077,1077,1077,1077,0
20240102,141900,42760517,1077,1072,1077,1071,51
20240102,141800,42705868,1077,1077,1077,1077,0
20240102,141700,42705868,1077,1071,1077,1071,601
20240102,141600,42062191,1071,1074,1074,1071,200
20240102,141500,41847771,1077,1077,1077,1077,80
20240102,141400,41761611,1078,1078,1078,1078,0
20240102,141300,41761611,1078,1078,1078,1078,355
20240102,141200,41378921,1078,1078,1078,1078,0
20240102,141100,41378921,1078,1078,1078,1078,0
20240102,141000,41378921,1078,1078,1078,1078,403
20240102,140900,40944487,1077,1077,1077,1077,1300
20240102,140800,39544387,1077,1077,1077,1077,0
20240102,140700,39544387,1077,1077,1077,1077,0
20240102,140600,39544387,1077,1077,1077,1077,1800
20240102,140500,37605787,1077,1077,1077,1077,0
20240102,140400,37605787,1077,1077,1077,1077,0
20240102,140300,37605787,1077,1077,1077,1077,0
20240102,140200,37605787,1077,1077,1077,1077,0
20240102,140100,37605787,1077,1077,1077,1077,0
20240102,140000,37605787,1077,1076,1077,1076,390
20240102,135900,37186142,1076,1076,1076,1076,0
20240102,135800,37186142,1076,1076,1076,1076,0
20240102,135700,37186142,1076,1076,1076,1076,0
20240102,135600,37186142,1076,1076,1076,1076,0
20240102,135500,37186142,1076,1076,1076,1076,2
20240102,135400,37183990,1076,1076,1076,1076,0
20240102,135300,37183990,1076,1076,1076,1076,0
20240102,135200,37183990,1076,1076,1076,1076,3
20240102,135100,37180762,1075,1075,1075,1075,0
20240102,135000,37180762,1075,1075,1075,1075,0
20240102,134900,37180762,1075,1075,1075,1075,0
20240102,134800,37180762,1075,1075,1076,1075,6
20240102,134700,37174308,1074,1074,1074,1074,43
20240102,134600,37128126,1076,1076,1076,1076,0
20240102,134500,37128126,1076,1076,1076,1076,0
20240102,134400,37128126,1076,1076,1076,1076,30
20240102,134300,37095846,1076,1076,1076,1076,0
20240102,134200,37095846,1076,1076,1076,1076,0
20240102,134100,37095846,1076,1076,1076,1076,0
20240102,134000,37095846,1076,1076,1076,1076,0
20240102,133900,37095846,1076,1076,1076,1076,0
20240102,133800,37095846,1076,1076,1076,1076,0
20240102,133700,37095846,1076,1076,1076,1076,1
20240102,133600,37094770,1075,1075,1075,1075,0
20240102,133500,37094770,1075,1075,1075,1075,1
20240102,133400,37093695,1076,1076,1076,1076,0
20240102,133300,37093695,1076,1076,1076,1076,0
20240102,133200,37093695,1076,1076,1076,1076,0
20240102,133100,37093695,1076,1076,1076,1076,20
20240102,133000,37072175,1076,1074,1076,1071,40
20240102,132900,37029229,1076,1076,1076,1076,0
20240102,132800,37029229,1076,1076,1076,1076,20
20240102,132700,37007709,1076,1076,1076,1076,0
20240102,132600,37007709,1076,1076,1076,1076,0
20240102,132500,37007709,1076,1076,1076,1076,1000
20240102,132400,35931709,1076,1076,1076,1076,0
20240102,132300,35931709,1076,1076,1076,1076,0
20240102,132200,35931709,1076,1076,1076,1076,0
20240102,132100,35931709,1076,1076,1076,1076,0
20240102,132000,35931709,1076,1076,1076,1076,0
20240102,131900,35931709,1076,1076,1076,1076,0
20240102,131800,35931709,1076,1076,1076,1076,0
20240102,131700,35931709,1076,1076,1076,1076,0
20240102,131600,35931709,1076,1076,1076,1076,0
20240102,131500,35931709,1076,1076,1076,1076,0
20240102,131400,35931709,1076,1076,1076,1076,0
20240102,131300,35931709,1076,1076,1076,1076,0
20240102,131200,35931709,1076,1076,1076,1076,0
20240102,131100,35931709,1076,1076,1076,1076,0
20240102,131000,35931709,1076,1076,1076,1076,0
20240102,130900,35931709,1076,1076,1076,1076,0
20240102,130800,35931709,1076,1076,1076,1076,0
20240102,130700,35931709,1076,1076,1076,1076,0
20240102,130600,35931709,1076,1076,1076,1076,0
20240102,130500,35931709,1076,1076,1076,1076,0
20240102,130400,35931709,1076,1076,1076,1076,1
20240102,130300,35930633,1076,1076,1076,1076,0
20240102,130200,35930633,1076,1076,1076,1076,3
20240102,130100,35927405,1075,1075,1075,1075,1
20240102,130000,35926330,1076,1076,1076,1076,0
20240102,125900,35926330,1076,1076,1076,1076,0
20240102,125800,35926330,1076,1076,1076,1076,3
20240102,125700,35923102,1076,1076,1076,1076,0
20240102,125600,35923102,1076,1076,1076,1076,22
20240102,125500,35899430,1076,1076,1076,1076,0
20240102,125400,35899430,1076,1076,1076,1076,0
20240102,125300,35899430,1076,1076,1076,1076,0
20240102,125200,35899430,1076,1076,1076,1076,0
20240102,125100,35899430,1076,1076,1076,1076,1
20240102,125000,35898354,1070,1073,1073,1070,14
20240102,124900,35883353,1076,1076,1076,1076,0
20240102,124800,35883353,1076,1076,1076,1076,0
20240102,124700,35883353,1076,1075,1076,1075,1000
20240102,124600,34807455,1074,1074,1074,1074,0
20240102,124500,34807455,1074,1074,1074,1074,1
20240102,124400,34806381,1075,1075,1075,1075,0
20240102,124300,34806381,1075,1075,1075,1075,0
20240102,124200,34806381,1075,1075,1075,1075,0
20240102,124100,34806381,1075,1075,1075,1075,10
20240102,124000,34795631,1075,1071,1075,1071,2000
20240102,123900,32646940,1071,1067,1071,1067,35
20240102,123800,32609555,1067,1067,1067,1067,10
20240102,123700,32598885,1067,1067,1067,1067,0
20240102,123600,32598885,1067,1067,1067,1067,0
20240102,123500,32598885,1067,1070,1073,1066,2145
20240102,123400,30311408,1074,1074,1074,1074,0
20240102,123300,30311408,1074,1068,1074,1068,280
20240102,123200,30012350,1068,1071,1071,1068,263
20240102,123100,29731460,1068,1068,1068,1068,0
20240102,123000,29731460,1068,1072,1073,1068,308
20240102,122900,29402409,1074,1074,1074,1074,2
20240102,122800,29400261,1074,1074,1074,1074,0
20240102,122700,29400261,1074,1074,1074,1074,0
20240102,122600,29400261,1074,1074,1074,1074,0
20240102,122500,29400261,1074,1074,1074,1074,0
20240102,122400,29400261,1074,1074,1074,1074,0
20240102,122300,29400261,1074,1074,1074,1074,0
20240102,122200,29400261,1074,1074,1074,1074,0
20240102,122100,29400261,1074,1074,1074,1074,0
20240102,122000,29400261,1074,1073,1074,1073,94
20240102,121900,29299310,1074,1074,1074,1074,0
20240102,121800,29299310,1074,1074,1074,1074,0
20240102,121700,29299310,1074,1074,1074,1074,0
20240102,121600,29299310,1074,1074,1074,1074,0
20240102,121500,29299310,1074,1074,1074,1074,0
20240102,121400,29299310,1074,1074,1074,1074,0
20240102,121300,29299310,1074,1074,1074,1074,0
20240102,121200,29299310,1074,1074,1074,1074,0
20240102,121100,29299310,1074,1074,1074,1074,0
20240102,121000,29299310,1074,1074,1074,1074,0
20240102,120900,29299310,1074,1074,1074,1074,1
20240102,120800,29298236,1073,1073,1073,1073,0
20240102,120700,29298236,1073,1073,1073,1073,1
20240102,120600,29297163,1075,1074,1075,1074,15
20240102,120500,29281048,1075,1075,1075,1075,0
20240102,120400,29281048,1075,1074,1075,1074,43
20240102,120300,29234863,1074,1074,1074,1074,1
20240102,120200,29233789,1068,1068,1068,1068,0
20240102,120100,29233789,1068,1070,1070,1068,9
20240102,120000,29224167,1076,1076,1076,1076,0
20240102,115900,29224167,1076,1076,1076,1076,0
20240102,115800,29224167,1076,1076,1076,1076,0
20240102,115700,29224167,1076,1076,1076,1076,0
20240102,115600,29224167,1076,1070,1076,1070,172
20240102,115500,29040047,1070,1070,1070,1070,0
20240102,115400,29040047,1070,1070,1070,1070,16
20240102,115300,29022927,1067,1067,1067,1067,18
20240102,115200,29003721,1066,1070,1070,1066,1200
20240102,115100,27723101,1070,1070,1070,1070,0
20240102,115000,27723101,1070,1070,1070,1070,3
20240102,114900,27719891,1070,1070,1070,1070,0
20240102,114800,27719891,1070,1070,1070,1070,0
20240102,114700,27719891,1070,1070,1070,1070,28
20240102,114600,27689931,1070,1070,1070,1070,0
20240102,114500,27689931,1070,1070,1070,1070,0
20240102,114400,27689931,1070,1070,1070,1070,0
20240102,114300,27689931,1070,1070,1070,1070,0
20240102,114200,27689931,1070,1070,1070,1070,0
20240102,114100,27689931,1070,1070,1070,1070,0
20240102,114000,27689931,1070,1070,1070,1070,54
20240102,113900,27632151,1070,1070,1070,1070,2
20240102,113800,27630011,1067,1070,1070,1067,60
20240102,113700,27565863,1066,1070,1070,1066,4
20240102,113600,27561595,1066,1070,1070,1066,1133
20240102,113500,26353672,1070,1070,1070,1070,0
20240102,113400,26353672,1070,1070,1070,1070,0
20240102,113300,26353672,1070,1070,1070,1070,5
20240102,113200,26348322,1071,1071,1071,1071,481
20240102,113100,25833171,1077,1077,1077,1077,0
20240102,113000,25833171,1077,1076,1077,1076,100
20240102,112900,25725481,1077,1077,1077,1077,0
20240102,112800,25725481,1077,1077,1077,1077,0
20240102,112700,25725481,1077,1077,1077,1077,0
20240102,112600,25725481,1077,1077,1077,1077,0
20240102,112500,25725481,1077,1077,1077,1077,0
20240102,112400,25725481,1077,1077,1077,1077,0
20240102,112300,25725481,1077,1077,1077,1077,0
20240102,112200,25725481,1077,1077,1077,1077,0
20240102,112100,25725481,1077,1077,1077,1077,0
20240102,112000,25725481,1077,1077,1077,1077,0
20240102,111900,25725481,1077,1075,1077,1075,115
20240102,111800,25601681,1076,1076,1076,1075,66
20240102,111700,25530675,1077,1076,1077,1076,23
20240102,111600,25505924,1076,1076,1076,1076,0
20240102,111500,25505924,1076,1076,1076,1076,0
20240102,111400,25505924,1076,1076,1076,1076,0
20240102,111300,25505924,1076,1076,1076,1076,0
20240102,111200,25505924,1076,1075,1076,1075,4646
20240102,111100,20506838,1076,1076,1076,1076,0
20240102,111000,20506838,1076,1074,1076,1074,100
20240102,110900,20399380,1074,1071,1074,1071,20
20240102,110800,20377930,1071,1068,1071,1066,601
20240102,110700,19737206,1067,1067,1067,1067,4
20240102,110600,19732938,1066,1066,1066,1066,40
20240102,110500,19690298,1066,1066,1066,1066,545
20240102,110400,19109328,1067,1072,1072,1067,611
20240102,110300,18456905,1073,1073,1073,1073,0
20240102,110200,18456905,1073,1073,1073,1073,3
20240102,110100,18453686,1073,1073,1073,1073,16
20240102,110000,18436518,1073,1073,1073,1073,0
20240102,105900,18436518,1073,1073,1073,1073,0
20240102,105800,18436518,1073,1073,1073,1073,20
20240102,105700,18415058,1074,1074,1074,1074,1
20240102,105600,18413984,1067,1067,1067,1067,0
20240102,105500,18413984,1067,1071,1071,1067,250
20240102,105400,18147130,1071,1071,1071,1071,4
20240102,105300,18142846,1075,1075,1075,1075,0
20240102,105200,18142846,1075,1075,1075,1075,0
20240102,105100,18142846,1075,1075,1075,1075,5
20240102,105000,18137471,1075,1075,1075,1075,27
20240102,104900,18108446,1076,1076,1076,1076,413
20240102,104800,17664058,1076,1076,1076,1075,15
20240102,104700,17647929,1076,1070,1076,1070,382
20240102,104600,17239183,1070,1070,1070,1070,1
20240102,104500,17238113,1070,1070,1070,1070,0
20240102,104400,17238113,1070,1070,1070,1070,0
20240102,104300,17238113,1070,1070,1070,1070,0
20240102,104200,17238113,1070,1070,1070,1070,0
20240102,104100,17238113,1070,1070,1070,1070,0
20240102,104000,17238113,1070,1070,1070,1070,470
20240102,103900,16735213,1070,1069,1070,1069,11
20240102,103800,16723453,1067,1067,1067,1067,735
20240102,103700,15939208,1067,1068,1068,1067,230
20240102,103600,15693673,1069,1072,1072,1069,149
20240102,103500,15534232,1072,1074,1074,1072,128
20240102,103400,15396848,1077,1077,1077,1077,92
20240102,103300,15297764,1077,1077,1077,1077,0
20240102,103200,15297764,1077,1077,1077,1077,603
20240102,103100,14648333,1075,1076,1076,1074,143
20240102,103000,14494531,1077,1076,1077,1076,2
20240102,102900,14492378,1078,1078,1078,1078,0
20240102,102800,14492378,1078,1078,1078,1078,0
20240102,102700,14492378,1078,1078,1078,1078,0
20240102,102600,14492378,1078,1078,1078,1078,0
20240102,102500,14492378,1078,1078,1078,1078,1
20240102,102400,14491300,1078,1078,1078,1078,0
20240102,102300,14491300,1078,1078,1078,1078,0
20240102,102200,14491300,1078,1076,1078,1074,857
20240102,102100,13569324,1078,1078,1078,1078,0
20240102,102000,13569324,1078,1076,1078,1074,529
20240102,101900,13000549,1076,1076,1076,1076,3
20240102,101800,12997321,1076,1076,1076,1076,0
20240102,101700,12997321,1076,1076,1076,1076,0
20240102,101600,12997321,1076,1076,1076,1076,541
20240102,101500,12415205,1076,1076,1076,1076,0
20240102,101400,12415205,1076,1076,1080,1076,3468
20240102,101300,8683625,1076,1076,1076,1076,375
20240102,101200,8280125,1076,1077,1077,1076,284
20240102,101100,7974519,1078,1079,1079,1078,2
20240102,101000,7972362,1080,1079,1081,1079,1002
20240102,100900,6891201,1081,1080,1081,1080,1521
20240102,100800,5248520,1079,1076,1079,1075,4197
20240102,100700,720004,1077,1077,1077,1077,1
20240102,100600,718927,1078,1078,1078,1078,0
20240102,100500,718927,1078,1078,1078,1078,1
20240102,100400,717849,1079,1079,1079,1079,0
20240102,100300,717849,1079,1079,1079,1079,1
20240102,100200,716770,1079,1078,1079,1073,216
20240102,100100,483932,1078,1074,1078,1073,196
20240102,100000,273512,1073,1079,1079,1073,254