KissMeData/097780/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,200700,129881799,1079,1079,1079,1079,2982
20240109,200600,129881799,1079,1079,1079,1079,0
20240109,200500,129881799,1079,1079,1079,1079,0
20240109,200400,129881799,1079,1079,1079,1079,0
20240109,200300,129881799,1079,1079,1079,1079,0
20240109,200200,129881799,1079,1079,1079,1079,0
20240109,200100,129881799,1079,1079,1079,1079,0
20240109,200000,129881799,1079,1079,1079,1079,0
20240109,195900,129881799,1079,1079,1079,1079,0
20240109,195800,129881799,1079,1079,1079,1079,0
20240109,195700,129881799,1079,1079,1079,1079,0
20240109,195600,129881799,1079,1079,1079,1079,0
20240109,195500,129881799,1079,1079,1079,1079,0
20240109,195400,129881799,1079,1079,1079,1079,0
20240109,195300,129881799,1079,1079,1079,1079,0
20240109,195200,129881799,1079,1079,1079,1079,0
20240109,195100,129881799,1079,1079,1079,1079,0
20240109,195000,129881799,1079,1079,1079,1079,0
20240109,194900,129881799,1079,1079,1079,1079,0
20240109,194800,129881799,1079,1079,1079,1079,0
20240109,194700,129881799,1079,1079,1079,1079,0
20240109,194600,129881799,1079,1079,1079,1079,0
20240109,194500,129881799,1079,1079,1079,1079,0
20240109,194400,129881799,1079,1079,1079,1079,0
20240109,194300,129881799,1079,1079,1079,1079,0
20240109,194200,129881799,1079,1079,1079,1079,0
20240109,194100,129881799,1079,1079,1079,1079,0
20240109,194000,129881799,1079,1079,1079,1079,0
20240109,193900,129881799,1079,1079,1079,1079,0
20240109,193800,129881799,1079,1079,1079,1079,0
20240109,193700,129881799,1079,1079,1079,1079,2982
20240109,193600,129881799,1079,1079,1079,1079,0
20240109,193500,129881799,1079,1079,1079,1079,0
20240109,193400,129881799,1079,1079,1079,1079,0
20240109,193300,129881799,1079,1079,1079,1079,0
20240109,193200,129881799,1079,1079,1079,1079,0
20240109,193100,129881799,1079,1079,1079,1079,0
20240109,193000,129881799,1079,1079,1079,1079,0
20240109,192900,129881799,1079,1079,1079,1079,0
20240109,192800,129881799,1079,1079,1079,1079,0
20240109,192700,129881799,1079,1079,1079,1079,0
20240109,192600,129881799,1079,1079,1079,1079,0
20240109,192500,129881799,1079,1079,1079,1079,0
20240109,192400,129881799,1079,1079,1079,1079,0
20240109,192300,129881799,1079,1079,1079,1079,0
20240109,192200,129881799,1079,1079,1079,1079,0
20240109,192100,129881799,1079,1079,1079,1079,0
20240109,192000,129881799,1079,1079,1079,1079,0
20240109,191900,129881799,1079,1079,1079,1079,0
20240109,191800,129881799,1079,1079,1079,1079,0
20240109,191700,129881799,1079,1079,1079,1079,0
20240109,191600,129881799,1079,1079,1079,1079,0
20240109,191500,129881799,1079,1079,1079,1079,0
20240109,191400,129881799,1079,1079,1079,1079,0
20240109,191300,129881799,1079,1079,1079,1079,0
20240109,191200,129881799,1079,1079,1079,1079,0
20240109,191100,129881799,1079,1079,1079,1079,0
20240109,191000,129881799,1079,1079,1079,1079,0
20240109,190900,129881799,1079,1079,1079,1079,0
20240109,190800,129881799,1079,1079,1079,1079,0
20240109,190700,129881799,1079,1079,1079,1079,2982
20240109,190600,129881799,1079,1079,1079,1079,0
20240109,190500,129881799,1079,1079,1079,1079,0
20240109,190400,129881799,1079,1079,1079,1079,0
20240109,190300,129881799,1079,1079,1079,1079,0
20240109,190200,129881799,1079,1079,1079,1079,0
20240109,190100,129881799,1079,1079,1079,1079,0
20240109,190000,129881799,1079,1079,1079,1079,0
20240109,185900,129881799,1079,1079,1079,1079,0
20240109,185800,129881799,1079,1079,1079,1079,0
20240109,185700,129881799,1079,1079,1079,1079,0
20240109,185600,129881799,1079,1079,1079,1079,0
20240109,185500,129881799,1079,1079,1079,1079,0
20240109,185400,129881799,1079,1079,1079,1079,0
20240109,185300,129881799,1079,1079,1079,1079,0
20240109,185200,129881799,1079,1079,1079,1079,0
20240109,185100,129881799,1079,1079,1079,1079,0
20240109,185000,129881799,1079,1079,1079,1079,0
20240109,184900,129881799,1079,1079,1079,1079,0
20240109,184800,129881799,1079,1079,1079,1079,0
20240109,184700,129881799,1079,1079,1079,1079,0
20240109,184600,129881799,1079,1079,1079,1079,0
20240109,184500,129881799,1079,1079,1079,1079,0
20240109,184400,129881799,1079,1079,1079,1079,0
20240109,184300,129881799,1079,1079,1079,1079,0
20240109,184200,129881799,1079,1079,1079,1079,0
20240109,184100,129881799,1079,1079,1079,1079,0
20240109,184000,129881799,1079,1079,1079,1079,0
20240109,183900,129881799,1079,1079,1079,1079,0
20240109,183800,129881799,1079,1079,1079,1079,0
20240109,183700,129881799,1079,1079,1079,1079,2982
20240109,183600,129881799,1079,1079,1079,1079,0
20240109,183500,129881799,1079,1079,1079,1079,0
20240109,183400,129881799,1079,1079,1079,1079,0
20240109,183300,129881799,1079,1079,1079,1079,0
20240109,183200,129881799,1079,1079,1079,1079,0
20240109,183100,129881799,1079,1079,1079,1079,0
20240109,183000,129881799,1079,1079,1079,1079,0
20240109,182900,129881799,1079,1079,1079,1079,0
20240109,182800,129881799,1079,1079,1079,1079,0
20240109,182700,129881799,1079,1079,1079,1079,0
20240109,182600,129881799,1079,1079,1079,1079,0
20240109,182500,129881799,1079,1079,1079,1079,0
20240109,182400,129881799,1079,1079,1079,1079,0
20240109,182300,129881799,1079,1079,1079,1079,0
20240109,182200,129881799,1079,1079,1079,1079,0
20240109,182100,129881799,1079,1079,1079,1079,0
20240109,182000,129881799,1079,1079,1079,1079,0
20240109,181900,129881799,1079,1079,1079,1079,0
20240109,181800,129881799,1079,1079,1079,1079,0
20240109,181700,129881799,1079,1079,1079,1079,0
20240109,181600,129881799,1079,1079,1079,1079,0
20240109,181500,129881799,1079,1079,1079,1079,0
20240109,181400,129881799,1079,1079,1079,1079,0
20240109,181300,129881799,1079,1079,1079,1079,0
20240109,181200,129881799,1079,1079,1079,1079,0
20240109,181100,129881799,1079,1079,1079,1079,0
20240109,181000,129881799,1079,1079,1079,1079,0
20240109,180900,129881799,1079,1079,1079,1079,0
20240109,180800,129881799,1079,1079,1079,1079,0
20240109,180700,129881799,1079,1079,1079,1079,2982
20240109,180600,129881799,1079,1079,1079,1079,0
20240109,180500,129881799,1079,1079,1079,1079,0
20240109,180400,129881799,1079,1079,1079,1079,0
20240109,180300,129881799,1079,1079,1079,1079,0
20240109,180200,129881799,1079,1079,1079,1079,0
20240109,180100,129881799,1079,1079,1079,1079,0
20240109,180000,129881799,1079,1079,1079,1079,0
20240109,175900,129881799,1079,1079,1079,1079,0
20240109,175800,129881799,1079,1079,1079,1079,0
20240109,175700,129881799,1079,1079,1079,1079,0
20240109,175600,129881799,1079,1079,1079,1079,0
20240109,175500,129881799,1079,1079,1079,1079,0
20240109,175400,129881799,1079,1079,1079,1079,0
20240109,175300,129881799,1079,1079,1079,1079,0
20240109,175200,129881799,1079,1079,1079,1079,0
20240109,175100,129881799,1079,1079,1079,1079,0
20240109,175000,129881799,1079,1079,1079,1079,0
20240109,174900,129881799,1079,1079,1079,1079,0
20240109,174800,129881799,1079,1079,1079,1079,0
20240109,174700,129881799,1079,1079,1079,1079,0
20240109,174600,129881799,1079,1079,1079,1079,0
20240109,174500,129881799,1079,1079,1079,1079,0
20240109,174400,129881799,1079,1079,1079,1079,0
20240109,174300,129881799,1079,1079,1079,1079,0
20240109,174200,129881799,1079,1079,1079,1079,0
20240109,174100,129881799,1079,1079,1079,1079,0
20240109,174000,129881799,1079,1079,1079,1079,0
20240109,173900,129881799,1079,1079,1079,1079,0
20240109,173800,129881799,1079,1079,1079,1079,0
20240109,173700,129881799,1079,1079,1079,1079,2982
20240109,173600,129881799,1079,1079,1079,1079,0
20240109,173500,129881799,1079,1079,1079,1079,0
20240109,173400,129881799,1079,1079,1079,1079,0
20240109,173300,129881799,1079,1079,1079,1079,0
20240109,173200,129881799,1079,1079,1079,1079,0
20240109,173100,129881799,1079,1079,1079,1079,0
20240109,173000,129881799,1079,1079,1079,1079,0
20240109,172900,129881799,1079,1079,1079,1079,0
20240109,172800,129881799,1079,1079,1079,1079,0
20240109,172700,129881799,1079,1079,1079,1079,0
20240109,172600,129881799,1079,1079,1079,1079,0
20240109,172500,129881799,1079,1079,1079,1079,0
20240109,172400,129881799,1079,1079,1079,1079,0
20240109,172300,129881799,1079,1079,1079,1079,0
20240109,172200,129881799,1079,1079,1079,1079,0
20240109,172100,129881799,1079,1079,1079,1079,0
20240109,172000,129881799,1079,1079,1079,1079,0
20240109,171900,129881799,1079,1079,1079,1079,0
20240109,171800,129881799,1079,1079,1079,1079,0
20240109,171700,129881799,1079,1079,1079,1079,0
20240109,171600,129881799,1079,1079,1079,1079,0
20240109,171500,129881799,1079,1079,1079,1079,0
20240109,171400,129881799,1079,1079,1079,1079,0
20240109,171300,129881799,1079,1079,1079,1079,0
20240109,171200,129881799,1079,1079,1079,1079,0
20240109,171100,129881799,1079,1079,1079,1079,0
20240109,171000,129881799,1079,1079,1079,1079,0
20240109,170900,129881799,1079,1079,1079,1079,0
20240109,170800,129881799,1079,1079,1079,1079,0
20240109,170700,129881799,1079,1079,1079,1079,2982
20240109,170600,129881799,1079,1079,1079,1079,0
20240109,170500,129881799,1079,1079,1079,1079,0
20240109,170400,129881799,1079,1079,1079,1079,0
20240109,170300,129881799,1079,1079,1079,1079,0
20240109,170200,129881799,1079,1079,1079,1079,0
20240109,170100,129881799,1079,1079,1079,1079,0
20240109,170000,129881799,1079,1079,1079,1079,0
20240109,165900,129881799,1079,1079,1079,1079,0
20240109,165800,129881799,1079,1079,1079,1079,0
20240109,165700,129881799,1079,1079,1079,1079,0
20240109,165600,129881799,1079,1079,1079,1079,0
20240109,165500,129881799,1079,1079,1079,1079,0
20240109,165400,129881799,1079,1079,1079,1079,0
20240109,165300,129881799,1079,1079,1079,1079,0
20240109,165200,129881799,1079,1079,1079,1079,0
20240109,165100,129881799,1079,1079,1079,1079,0
20240109,165000,129881799,1079,1079,1079,1079,0
20240109,164900,129881799,1079,1079,1079,1079,0
20240109,164800,129881799,1079,1079,1079,1079,0
20240109,164700,129881799,1079,1079,1079,1079,0
20240109,164600,129881799,1079,1079,1079,1079,0
20240109,164500,129881799,1079,1079,1079,1079,0
20240109,164400,129881799,1079,1079,1079,1079,0
20240109,164300,129881799,1079,1079,1079,1079,0
20240109,164200,129881799,1079,1079,1079,1079,0
20240109,164100,129881799,1079,1079,1079,1079,0
20240109,164000,129881799,1079,1079,1079,1079,0
20240109,163900,129881799,1079,1079,1079,1079,0
20240109,163800,129881799,1079,1079,1079,1079,0
20240109,163700,129881799,1079,1079,1079,1079,2982
20240109,163600,129881799,1079,1079,1079,1079,0
20240109,163500,129881799,1079,1079,1079,1079,0
20240109,163400,129881799,1079,1079,1079,1079,0
20240109,163300,129881799,1079,1079,1079,1079,0
20240109,163200,129881799,1079,1079,1079,1079,0
20240109,163100,129881799,1079,1079,1079,1079,0
20240109,163000,129881799,1079,1079,1079,1079,0
20240109,162900,129881799,1079,1079,1079,1079,0
20240109,162800,129881799,1079,1079,1079,1079,0
20240109,162700,129881799,1079,1079,1079,1079,0
20240109,162600,129881799,1079,1079,1079,1079,0
20240109,162500,129881799,1079,1079,1079,1079,0
20240109,162400,129881799,1079,1079,1079,1079,0
20240109,162300,129881799,1079,1079,1079,1079,0
20240109,162200,129881799,1079,1079,1079,1079,0
20240109,162100,129881799,1079,1079,1079,1079,0
20240109,162000,129881799,1079,1079,1079,1079,0
20240109,161900,129881799,1079,1079,1079,1079,0
20240109,161800,129881799,1079,1079,1079,1079,0
20240109,161700,129881799,1079,1079,1079,1079,0
20240109,161600,129881799,1079,1079,1079,1079,0
20240109,161500,129881799,1079,1079,1079,1079,0
20240109,161400,129881799,1079,1079,1079,1079,0
20240109,161300,129881799,1079,1079,1079,1079,0
20240109,161200,129881799,1079,1079,1079,1079,0
20240109,161100,129881799,1079,1079,1079,1079,0
20240109,161000,129881799,1079,1079,1079,1079,0
20240109,160900,129881799,1079,1079,1079,1079,0
20240109,160800,129881799,1079,1079,1079,1079,0
20240109,160700,129881799,1079,1079,1079,1079,2982
20240109,160600,129881799,1079,1079,1079,1079,0
20240109,160500,129881799,1079,1079,1079,1079,0
20240109,160400,129881799,1079,1079,1079,1079,0
20240109,160300,129881799,1079,1079,1079,1079,0
20240109,160200,129881799,1079,1079,1079,1079,0
20240109,160100,129881799,1079,1079,1079,1079,0
20240109,160000,129881799,1079,1079,1079,1079,0
20240109,155900,129881799,1079,1079,1079,1079,0
20240109,155800,129881799,1079,1079,1079,1079,0
20240109,155700,129881799,1079,1079,1079,1079,0
20240109,155600,129881799,1079,1079,1079,1079,0
20240109,155500,129881799,1079,1079,1079,1079,0
20240109,155400,129881799,1079,1079,1079,1079,0
20240109,155300,129881799,1079,1079,1079,1079,0
20240109,155200,129881799,1079,1079,1079,1079,0
20240109,155100,129881799,1079,1079,1079,1079,0
20240109,155000,129881799,1079,1079,1079,1079,0
20240109,154900,129881799,1079,1079,1079,1079,0
20240109,154800,129881799,1079,1079,1079,1079,0
20240109,154700,129881799,1079,1079,1079,1079,0
20240109,154600,129881799,1079,1079,1079,1079,0
20240109,154500,129881799,1079,1079,1079,1079,0
20240109,154400,129881799,1079,1079,1079,1079,0
20240109,154300,129881799,1079,1079,1079,1079,0
20240109,154200,129881799,1079,1079,1079,1079,0
20240109,154100,129881799,1079,1079,1079,1079,0
20240109,154000,129881799,1079,1079,1079,1079,0
20240109,153900,129881799,1079,1079,1079,1079,0
20240109,153800,129881799,1079,1079,1079,1079,0
20240109,153700,129881799,1079,1079,1079,1079,2982
20240109,153600,129881799,1079,1079,1079,1079,0
20240109,153500,129881799,1079,1079,1079,1079,0
20240109,153400,129881799,1079,1079,1079,1079,0
20240109,153300,129881799,1079,1079,1079,1079,0
20240109,153200,129881799,1079,1079,1079,1079,0
20240109,153100,129881799,1079,1079,1079,1079,0
20240109,153000,129881799,1079,1079,1079,1079,2982
20240109,152900,126664221,1079,1079,1079,1079,0
20240109,152800,126664221,1079,1079,1079,1079,0
20240109,152700,126664221,1079,1079,1079,1079,0
20240109,152600,126664221,1079,1079,1079,1079,0
20240109,152500,126664221,1079,1079,1079,1079,0
20240109,152400,126664221,1079,1079,1079,1079,0
20240109,152300,126664221,1079,1079,1079,1079,0
20240109,152200,126664221,1079,1079,1079,1079,0
20240109,152100,126664221,1079,1079,1079,1079,0
20240109,152000,126664221,1079,1079,1079,1079,0
20240109,151900,126664221,1079,1080,1080,1079,270
20240109,151800,126372890,1080,1079,1080,1079,40
20240109,151700,126329725,1080,1079,1080,1079,95
20240109,151600,126227218,1080,1080,1080,1077,150
20240109,151500,126065518,1080,1080,1081,1078,1428
20240109,151400,124523315,1080,1080,1080,1080,6
20240109,151300,124516835,1080,1081,1081,1080,125
20240109,151200,124381815,1081,1077,1081,1077,10072
20240109,151100,113509738,1077,1078,1078,1077,1687
20240109,151000,111691189,1078,1078,1078,1078,10
20240109,150900,111680409,1077,1073,1077,1073,17182
20240109,150800,93199521,1073,1074,1074,1073,16
20240109,150700,93182350,1074,1074,1074,1074,2
20240109,150600,93180202,1074,1074,1074,1074,0
20240109,150500,93180202,1074,1074,1074,1074,0
20240109,150400,93180202,1074,1074,1074,1074,0
20240109,150300,93180202,1074,1074,1074,1074,689
20240109,150200,92440216,1075,1075,1075,1075,0
20240109,150100,92440216,1075,1075,1075,1075,0
20240109,150000,92440216,1075,1075,1075,1075,469
20240109,145900,91936041,1075,1075,1076,1075,255
20240109,145800,91661915,1075,1075,1075,1070,1184
20240109,145700,90393162,1076,1076,1076,1076,5
20240109,145600,90387782,1076,1076,1076,1076,0
20240109,145500,90387782,1076,1073,1076,1073,852
20240109,145400,89473580,1073,1076,1076,1073,355
20240109,145300,89092647,1076,1076,1076,1076,3
20240109,145200,89089419,1077,1077,1077,1077,0
20240109,145100,89089419,1077,1077,1077,1077,2
20240109,145000,89087265,1076,1075,1076,1075,3400
20240109,144900,85428873,1075,1074,1075,1074,2
20240109,144800,85426724,1074,1074,1074,1074,8
20240109,144700,85418132,1074,1075,1075,1074,2
20240109,144600,85415983,1073,1073,1073,1073,0
20240109,144500,85415983,1073,1075,1075,1073,82
20240109,144400,85327994,1073,1073,1073,1073,0
20240109,144300,85327994,1073,1073,1073,1073,0
20240109,144200,85327994,1073,1073,1073,1073,0
20240109,144100,85327994,1073,1075,1075,1073,1441
20240109,144000,83779985,1076,1076,1076,1076,0
20240109,143900,83779985,1076,1076,1076,1076,1
20240109,143800,83778909,1075,1075,1075,1075,100
20240109,143700,83671409,1075,1075,1075,1075,0
20240109,143600,83671409,1075,1075,1076,1075,470
20240109,143500,83166059,1076,1076,1076,1076,0
20240109,143400,83166059,1076,1076,1076,1076,0
20240109,143300,83166059,1076,1076,1076,1076,0
20240109,143200,83166059,1076,1076,1076,1076,9
20240109,143100,83156375,1076,1076,1076,1076,9
20240109,143000,83146691,1076,1076,1076,1076,9
20240109,142900,83137007,1076,1076,1076,1075,3011
20240109,142800,79897351,1077,1077,1077,1077,8
20240109,142700,79888735,1077,1077,1077,1076,198
20240109,142600,79675678,1077,1076,1077,1076,199
20240109,142500,79461544,1076,1077,1077,1076,149
20240109,142400,79301172,1078,1078,1078,1078,539
20240109,142300,78720130,1077,1077,1077,1077,1000
20240109,142200,77643130,1078,1078,1078,1078,0
20240109,142100,77643130,1078,1078,1078,1078,90
20240109,142000,77546110,1078,1078,1079,1077,2256
20240109,141900,75114058,1079,1075,1080,1075,2170
20240109,141800,72772165,1075,1074,1075,1074,3488
20240109,141700,69026046,1074,1073,1074,1073,712
20240109,141600,68262040,1073,1073,1073,1073,318
20240109,141500,67920826,1074,1074,1074,1074,0
20240109,141400,67920826,1074,1074,1074,1074,11
20240109,141300,67909012,1074,1074,1074,1074,1101
20240109,141200,66726538,1074,1073,1074,1073,30
20240109,141100,66694328,1074,1074,1074,1074,590
20240109,141000,66060668,1074,1070,1074,1070,2027
20240109,140900,63890354,1070,1070,1070,1070,0
20240109,140800,63890354,1070,1070,1071,1070,21
20240109,140700,63867874,1071,1071,1071,1071,0
20240109,140600,63867874,1071,1071,1071,1071,0
20240109,140500,63867874,1071,1069,1071,1069,19622
20240109,140400,42872379,1069,1069,1069,1069,1028
20240109,140300,41773447,1069,1069,1069,1069,0
20240109,140200,41773447,1069,1069,1069,1069,0
20240109,140100,41773447,1069,1069,1069,1069,0
20240109,140000,41773447,1069,1069,1069,1069,0
20240109,135900,41773447,1069,1069,1069,1069,0
20240109,135800,41773447,1069,1069,1069,1069,0
20240109,135700,41773447,1069,1069,1069,1069,0
20240109,135600,41773447,1069,1069,1069,1069,0
20240109,135500,41773447,1069,1069,1069,1069,0
20240109,135400,41773447,1069,1069,1069,1069,100
20240109,135300,41666547,1069,1069,1069,1069,0
20240109,135200,41666547,1069,1069,1069,1069,0
20240109,135100,41666547,1069,1069,1069,1069,0
20240109,135000,41666547,1069,1069,1069,1069,0
20240109,134900,41666547,1069,1069,1069,1069,350
20240109,134800,41292397,1069,1069,1069,1069,100
20240109,134700,41185497,1069,1069,1069,1069,0
20240109,134600,41185497,1069,1069,1069,1069,0
20240109,134500,41185497,1069,1069,1069,1069,2
20240109,134400,41183359,1069,1069,1069,1069,21
20240109,134300,41160910,1069,1069,1069,1069,0
20240109,134200,41160910,1069,1069,1069,1069,0
20240109,134100,41160910,1069,1069,1069,1069,0
20240109,134000,41160910,1069,1069,1069,1069,0
20240109,133900,41160910,1069,1069,1069,1069,0
20240109,133800,41160910,1069,1069,1069,1069,0
20240109,133700,41160910,1069,1069,1069,1069,0
20240109,133600,41160910,1069,1069,1069,1069,15
20240109,133500,41144875,1069,1069,1069,1069,19
20240109,133400,41124564,1069,1069,1069,1069,0
20240109,133300,41124564,1069,1069,1069,1069,0
20240109,133200,41124564,1069,1070,1070,1069,101
20240109,133100,41016495,1069,1069,1069,1069,413
20240109,133000,40574998,1069,1069,1069,1069,200
20240109,132900,40361198,1069,1069,1069,1069,300
20240109,132800,40040498,1069,1069,1069,1069,0
20240109,132700,40040498,1069,1069,1069,1069,1
20240109,132600,40039429,1069,1068,1069,1068,3
20240109,132500,40036224,1068,1068,1068,1068,156
20240109,132400,39869616,1068,1068,1068,1068,1
20240109,132300,39868548,1063,1067,1067,1063,433
20240109,132200,39408232,1068,1068,1068,1068,1050
20240109,132100,38286832,1068,1068,1068,1068,0
20240109,132000,38286832,1068,1068,1068,1068,0
20240109,131900,38286832,1068,1068,1068,1068,0
20240109,131800,38286832,1068,1068,1068,1068,0
20240109,131700,38286832,1068,1068,1068,1068,0
20240109,131600,38286832,1068,1068,1068,1068,0
20240109,131500,38286832,1068,1068,1068,1068,0
20240109,131400,38286832,1068,1068,1068,1068,0
20240109,131300,38286832,1068,1068,1068,1068,0
20240109,131200,38286832,1068,1069,1069,1068,4
20240109,131100,38282557,1070,1069,1070,1069,1022
20240109,131000,37189037,1069,1069,1069,1069,900
20240109,130900,36226937,1069,1069,1069,1069,0
20240109,130800,36226937,1069,1069,1069,1069,0
20240109,130700,36226937,1069,1069,1069,1069,0
20240109,130600,36226937,1069,1069,1069,1069,500
20240109,130500,35692437,1069,1069,1069,1069,12
20240109,130400,35679609,1070,1070,1070,1070,500
20240109,130300,35144609,1070,1070,1070,1070,0
20240109,130200,35144609,1070,1070,1070,1070,0
20240109,130100,35144609,1070,1070,1070,1070,500
20240109,130000,34609609,1070,1070,1070,1070,441
20240109,125900,34137739,1070,1070,1070,1070,0
20240109,125800,34137739,1070,1067,1070,1067,3626
20240109,125700,30259092,1066,1066,1066,1066,0
20240109,125600,30259092,1066,1066,1066,1066,658
20240109,125500,29557664,1066,1066,1066,1066,10
20240109,125400,29547004,1064,1065,1065,1064,2
20240109,125300,29544875,1066,1066,1066,1066,0
20240109,125200,29544875,1066,1066,1066,1066,0
20240109,125100,29544875,1066,1066,1066,1066,188
20240109,125000,29344467,1066,1066,1066,1066,0
20240109,124900,29344467,1066,1066,1066,1066,0
20240109,124800,29344467,1066,1066,1066,1066,0
20240109,124700,29344467,1066,1066,1066,1066,4
20240109,124600,29340203,1066,1066,1066,1066,0
20240109,124500,29340203,1066,1066,1066,1066,0
20240109,124400,29340203,1066,1066,1066,1066,0
20240109,124300,29340203,1066,1066,1066,1066,0
20240109,124200,29340203,1066,1066,1066,1066,0
20240109,124100,29340203,1066,1066,1066,1066,1
20240109,124000,29339137,1066,1064,1066,1064,520
20240109,123900,28785831,1065,1064,1065,1064,5715
20240109,123800,22704132,1064,1064,1064,1064,0
20240109,123700,22704132,1064,1064,1064,1064,0
20240109,123600,22704132,1064,1064,1064,1064,0
20240109,123500,22704132,1064,1064,1064,1064,0
20240109,123400,22704132,1064,1064,1064,1064,3
20240109,123300,22700940,1063,1063,1063,1063,3
20240109,123200,22697751,1063,1063,1063,1063,1
20240109,123100,22696688,1064,1064,1064,1064,1
20240109,123000,22695624,1064,1064,1064,1064,0
20240109,122900,22695624,1064,1064,1064,1064,0
20240109,122800,22695624,1064,1064,1064,1064,0
20240109,122700,22695624,1064,1064,1064,1064,0
20240109,122600,22695624,1064,1064,1064,1064,0
20240109,122500,22695624,1064,1064,1064,1064,0
20240109,122400,22695624,1064,1064,1064,1064,394
20240109,122300,22276408,1064,1064,1064,1064,0
20240109,122200,22276408,1064,1064,1064,1064,46
20240109,122100,22227464,1064,1064,1064,1064,0
20240109,122000,22227464,1064,1064,1064,1064,0
20240109,121900,22227464,1064,1064,1064,1064,0
20240109,121800,22227464,1064,1064,1064,1064,20
20240109,121700,22206184,1064,1064,1064,1064,0
20240109,121600,22206184,1064,1064,1064,1064,0
20240109,121500,22206184,1064,1064,1064,1064,0
20240109,121400,22206184,1064,1063,1064,1063,119
20240109,121300,22079677,1064,1064,1064,1064,0
20240109,121200,22079677,1064,1064,1064,1064,0
20240109,121100,22079677,1064,1064,1064,1064,0
20240109,121000,22079677,1064,1064,1064,1064,0
20240109,120900,22079677,1064,1064,1064,1064,0
20240109,120800,22079677,1064,1064,1064,1064,0
20240109,120700,22079677,1064,1064,1064,1064,0
20240109,120600,22079677,1064,1064,1064,1064,0
20240109,120500,22079677,1064,1064,1064,1064,0
20240109,120400,22079677,1064,1064,1064,1064,200
20240109,120300,21866877,1064,1064,1064,1064,0
20240109,120200,21866877,1064,1064,1064,1064,0
20240109,120100,21866877,1064,1064,1064,1064,200
20240109,120000,21654077,1064,1064,1064,1064,300
20240109,115900,21334877,1064,1064,1064,1064,0
20240109,115800,21334877,1064,1064,1064,1064,0
20240109,115700,21334877,1064,1064,1064,1064,0
20240109,115600,21334877,1064,1064,1064,1064,0
20240109,115500,21334877,1064,1064,1064,1064,0
20240109,115400,21334877,1064,1064,1064,1064,0
20240109,115300,21334877,1064,1064,1064,1064,0
20240109,115200,21334877,1064,1064,1064,1064,0
20240109,115100,21334877,1064,1064,1064,1064,1
20240109,115000,21333813,1062,1062,1062,1062,0
20240109,114900,21333813,1062,1062,1062,1062,0
20240109,114800,21333813,1062,1062,1062,1062,12
20240109,114700,21321069,1064,1064,1064,1064,0
20240109,114600,21321069,1064,1064,1064,1064,0
20240109,114500,21321069,1064,1064,1064,1064,0
20240109,114400,21321069,1064,1064,1064,1064,0
20240109,114300,21321069,1064,1064,1064,1064,0
20240109,114200,21321069,1064,1064,1064,1064,0
20240109,114100,21321069,1064,1064,1064,1064,0
20240109,114000,21321069,1064,1064,1064,1064,0
20240109,113900,21321069,1064,1064,1064,1064,0
20240109,113800,21321069,1064,1061,1064,1061,13
20240109,113700,21307267,1062,1063,1063,1062,50
20240109,113600,21254141,1064,1064,1064,1064,0
20240109,113500,21254141,1064,1064,1064,1064,9
20240109,113400,21244565,1064,1064,1064,1064,5
20240109,113300,21239245,1064,1064,1064,1064,0
20240109,113200,21239245,1064,1064,1064,1064,0
20240109,113100,21239245,1064,1064,1064,1064,0
20240109,113000,21239245,1064,1064,1064,1064,0
20240109,112900,21239245,1064,1064,1064,1064,0
20240109,112800,21239245,1064,1064,1064,1064,0
20240109,112700,21239245,1064,1064,1064,1064,0
20240109,112600,21239245,1064,1064,1064,1064,3
20240109,112500,21236053,1064,1064,1064,1064,0
20240109,112400,21236053,1064,1064,1064,1064,0
20240109,112300,21236053,1064,1064,1064,1064,0
20240109,112200,21236053,1064,1063,1064,1063,22
20240109,112100,21212657,1064,1064,1064,1064,5
20240109,112000,21207337,1065,1065,1065,1065,5
20240109,111900,21202012,1065,1065,1065,1065,0
20240109,111800,21202012,1065,1065,1065,1065,0
20240109,111700,21202012,1065,1065,1065,1065,0
20240109,111600,21202012,1065,1064,1065,1064,150
20240109,111500,21042411,1064,1064,1064,1064,0
20240109,111400,21042411,1064,1064,1064,1064,0
20240109,111300,21042411,1064,1064,1064,1064,0
20240109,111200,21042411,1064,1064,1064,1064,0
20240109,111100,21042411,1064,1064,1064,1064,0
20240109,111000,21042411,1064,1061,1064,1060,5002
20240109,110900,15737496,1065,1065,1065,1065,0
20240109,110800,15737496,1065,1065,1065,1065,0
20240109,110700,15737496,1065,1065,1065,1065,0
20240109,110600,15737496,1065,1065,1065,1065,3
20240109,110500,15734301,1062,1062,1062,1062,0
20240109,110400,15734301,1062,1064,1064,1062,690
20240109,110300,15001488,1065,1065,1065,1065,0
20240109,110200,15001488,1065,1065,1065,1065,0
20240109,110100,15001488,1065,1065,1065,1065,0
20240109,110000,15001488,1065,1065,1065,1065,0
20240109,105900,15001488,1065,1065,1065,1065,0
20240109,105800,15001488,1065,1065,1065,1065,5
20240109,105700,14996163,1062,1065,1065,1062,414
20240109,105600,14556465,1063,1064,1064,1063,60
20240109,105500,14492683,1065,1065,1065,1065,2
20240109,105400,14490553,1066,1066,1066,1066,0
20240109,105300,14490553,1066,1066,1066,1066,30
20240109,105200,14458573,1066,1066,1066,1066,0
20240109,105100,14458573,1066,1066,1066,1066,0
20240109,105000,14458573,1066,1066,1066,1066,5
20240109,104900,14453243,1063,1066,1066,1063,6
20240109,104800,14446853,1066,1066,1066,1066,0
20240109,104700,14446853,1066,1065,1066,1064,16
20240109,104600,14429821,1066,1066,1066,1066,0
20240109,104500,14429821,1066,1066,1066,1066,700
20240109,104400,13683621,1066,1066,1066,1066,658
20240109,104300,12982193,1066,1066,1066,1066,0
20240109,104200,12982193,1066,1066,1066,1066,1
20240109,104100,12981127,1066,1066,1066,1066,938
20240109,104000,11981219,1066,1066,1066,1066,0
20240109,103900,11981219,1066,1066,1066,1066,0
20240109,103800,11981219,1066,1066,1066,1066,0
20240109,103700,11981219,1066,1066,1066,1066,0
20240109,103600,11981219,1066,1066,1066,1066,0
20240109,103500,11981219,1066,1066,1066,1066,0
20240109,103400,11981219,1066,1066,1066,1066,0
20240109,103300,11981219,1066,1066,1066,1066,0
20240109,103200,11981219,1066,1066,1066,1066,0
20240109,103100,11981219,1066,1066,1066,1066,0
20240109,103000,11981219,1066,1066,1066,1066,0
20240109,102900,11981219,1066,1066,1066,1066,0
20240109,102800,11981219,1066,1066,1066,1066,0
20240109,102700,11981219,1066,1066,1066,1066,0
20240109,102600,11981219,1066,1066,1066,1066,0
20240109,102500,11981219,1066,1066,1066,1066,0
20240109,102400,11981219,1066,1066,1066,1066,0
20240109,102300,11981219,1066,1066,1066,1066,1
20240109,102200,11980153,1066,1066,1066,1066,0
20240109,102100,11980153,1066,1066,1066,1066,0
20240109,102000,11980153,1066,1066,1066,1066,0
20240109,101900,11980153,1066,1066,1066,1066,0
20240109,101800,11980153,1066,1066,1066,1066,0
20240109,101700,11980153,1066,1062,1066,1062,21
20240109,101600,11957771,1066,1064,1066,1063,37
20240109,101500,11918373,1066,1066,1066,1066,0
20240109,101400,11918373,1066,1066,1066,1066,0
20240109,101300,11918373,1066,1066,1066,1066,0
20240109,101200,11918373,1066,1065,1066,1065,10
20240109,101100,11907722,1065,1065,1065,1065,1
20240109,101000,11906657,1066,1065,1066,1065,27
20240109,100900,11877881,1066,1066,1066,1066,10
20240109,100800,11867221,1066,1066,1066,1066,0
20240109,100700,11867221,1066,1066,1066,1066,0
20240109,100600,11867221,1066,1066,1066,1066,0
20240109,100500,11867221,1066,1066,1066,1066,0
20240109,100400,11867221,1066,1066,1066,1066,0
20240109,100300,11867221,1066,1066,1066,1066,496
20240109,100200,11338485,1066,1065,1066,1065,801
20240109,100100,10485380,1065,1065,1065,1065,0
20240109,100000,10485380,1065,1065,1065,1065,0
20240109,095900,10485380,1065,1065,1065,1065,0
20240109,095800,10485380,1065,1065,1065,1065,0
20240109,095700,10485380,1065,1065,1065,1065,11
20240109,095600,10473665,1065,1065,1065,1065,0
20240109,095500,10473665,1065,1065,1065,1065,3
20240109,095400,10470470,1065,1065,1065,1065,1015
20240109,095300,9389495,1065,1065,1065,1065,0
20240109,095200,9389495,1065,1065,1065,1065,0
20240109,095100,9389495,1065,1064,1065,1064,141
20240109,095000,9239369,1065,1065,1065,1065,1
20240109,094900,9238304,1066,1066,1066,1066,0
20240109,094800,9238304,1066,1066,1066,1066,0
20240109,094700,9238304,1066,1066,1066,1066,0
20240109,094600,9238304,1066,1066,1066,1066,94
20240109,094500,9138100,1066,1066,1066,1066,6
20240109,094400,9131704,1066,1066,1066,1066,0
20240109,094300,9131704,1066,1066,1066,1066,0
20240109,094200,9131704,1066,1066,1066,1066,3
20240109,094100,9128506,1061,1061,1061,1061,159
20240109,094000,8959807,1066,1066,1066,1066,3
20240109,093900,8956609,1066,1066,1066,1066,24
20240109,093800,8931025,1066,1066,1066,1066,0
20240109,093700,8931025,1066,1066,1066,1066,3
20240109,093600,8927827,1061,1063,1063,1061,2228
20240109,093500,6562331,1066,1066,1066,1066,10
20240109,093400,6551671,1064,1065,1066,1064,22
20240109,093300,6528237,1066,1066,1066,1066,0
20240109,093200,6528237,1066,1066,1066,1066,0
20240109,093100,6528237,1066,1066,1066,1066,15
20240109,093000,6512247,1066,1066,1066,1066,5
20240109,092900,6506917,1066,1066,1066,1066,40
20240109,092800,6464277,1066,1066,1066,1066,0
20240109,092700,6464277,1066,1063,1066,1063,11
20240109,092600,6452554,1066,1066,1066,1066,0
20240109,092500,6452554,1066,1066,1066,1066,0
20240109,092400,6452554,1066,1066,1066,1066,5
20240109,092300,6447224,1066,1066,1066,1066,0
20240109,092200,6447224,1066,1066,1066,1066,1
20240109,092100,6446158,1064,1064,1064,1064,0
20240109,092000,6446158,1064,1066,1066,1064,162
20240109,091900,6273469,1066,1066,1066,1066,0
20240109,091800,6273469,1066,1066,1066,1066,600
20240109,091700,5633869,1066,1066,1066,1066,127
20240109,091600,5498487,1066,1066,1066,1066,0
20240109,091500,5498487,1066,1066,1066,1066,0
20240109,091400,5498487,1066,1066,1066,1066,0
20240109,091300,5498487,1066,1066,1066,1066,0
20240109,091200,5498487,1066,1066,1066,1066,0
20240109,091100,5498487,1066,1062,1066,1060,10
20240109,091000,5487876,1066,1065,1066,1063,103
20240109,090900,5378183,1065,1065,1065,1065,0
20240109,090800,5378183,1065,1062,1065,1060,1042
20240109,090700,4272954,1061,1061,1061,1061,62
20240109,090600,4207172,1061,1060,1061,1055,19
20240109,090500,4187037,1061,1061,1061,1061,0
20240109,090400,4187037,1061,1061,1061,1061,0
20240109,090300,4187037,1061,1054,1061,1054,1159
20240109,090200,2957877,1053,1053,1053,1053,0
20240109,090100,2957877,1053,1053,1053,1053,0
20240109,090000,2957877,1053,1053,1053,1053,2809