KissMeData/007120/min/candle-20240104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,184900,160261868,1303,1303,1303,1303,1134
20240104,184800,160261868,1303,1303,1303,1303,0
20240104,184700,160261868,1303,1303,1303,1303,0
20240104,184600,160261868,1303,1303,1303,1303,0
20240104,184500,160261868,1303,1303,1303,1303,0
20240104,184400,160261868,1303,1303,1303,1303,0
20240104,184300,160261868,1303,1303,1303,1303,0
20240104,184200,160261868,1303,1303,1303,1303,0
20240104,184100,160261868,1303,1303,1303,1303,0
20240104,184000,160261868,1303,1303,1303,1303,0
20240104,183900,160261868,1303,1303,1303,1303,0
20240104,183800,160261868,1303,1303,1303,1303,0
20240104,183700,160261868,1303,1303,1303,1303,0
20240104,183600,160261868,1303,1303,1303,1303,0
20240104,183500,160261868,1303,1303,1303,1303,0
20240104,183400,160261868,1303,1303,1303,1303,0
20240104,183300,160261868,1303,1303,1303,1303,0
20240104,183200,160261868,1303,1303,1303,1303,0
20240104,183100,160261868,1303,1303,1303,1303,0
20240104,183000,160261868,1303,1303,1303,1303,0
20240104,182900,160261868,1303,1303,1303,1303,0
20240104,182800,160261868,1303,1303,1303,1303,0
20240104,182700,160261868,1303,1303,1303,1303,0
20240104,182600,160261868,1303,1303,1303,1303,0
20240104,182500,160261868,1303,1303,1303,1303,0
20240104,182400,160261868,1303,1303,1303,1303,0
20240104,182300,160261868,1303,1303,1303,1303,0
20240104,182200,160261868,1303,1303,1303,1303,0
20240104,182100,160261868,1303,1303,1303,1303,0
20240104,182000,160261868,1303,1303,1303,1303,0
20240104,181900,160261868,1303,1303,1303,1303,1134
20240104,181800,160261868,1303,1303,1303,1303,0
20240104,181700,160261868,1303,1303,1303,1303,0
20240104,181600,160261868,1303,1303,1303,1303,0
20240104,181500,160261868,1303,1303,1303,1303,0
20240104,181400,160261868,1303,1303,1303,1303,0
20240104,181300,160261868,1303,1303,1303,1303,0
20240104,181200,160261868,1303,1303,1303,1303,0
20240104,181100,160261868,1303,1303,1303,1303,0
20240104,181000,160261868,1303,1303,1303,1303,0
20240104,180900,160261868,1303,1303,1303,1303,0
20240104,180800,160261868,1303,1303,1303,1303,0
20240104,180700,160261868,1303,1303,1303,1303,0
20240104,180600,160261868,1303,1303,1303,1303,0
20240104,180500,160261868,1303,1303,1303,1303,0
20240104,180400,160261868,1303,1303,1303,1303,0
20240104,180300,160261868,1303,1303,1303,1303,0
20240104,180200,160261868,1303,1303,1303,1303,0
20240104,180100,160261868,1303,1303,1303,1303,0
20240104,180000,160261868,1303,1303,1303,1303,0
20240104,175900,160261868,1303,1303,1303,1303,0
20240104,175800,160261868,1303,1303,1303,1303,0
20240104,175700,160261868,1303,1303,1303,1303,0
20240104,175600,160261868,1303,1303,1303,1303,0
20240104,175500,160261868,1303,1303,1303,1303,0
20240104,175400,160261868,1303,1303,1303,1303,0
20240104,175300,160261868,1303,1303,1303,1303,0
20240104,175200,160261868,1303,1303,1303,1303,0
20240104,175100,160261868,1303,1303,1303,1303,0
20240104,175000,160261868,1303,1303,1303,1303,0
20240104,174900,160261868,1303,1303,1303,1303,1134
20240104,174800,160261868,1303,1303,1303,1303,0
20240104,174700,160261868,1303,1303,1303,1303,0
20240104,174600,160261868,1303,1303,1303,1303,0
20240104,174500,160261868,1303,1303,1303,1303,0
20240104,174400,160261868,1303,1303,1303,1303,0
20240104,174300,160261868,1303,1303,1303,1303,0
20240104,174200,160261868,1303,1303,1303,1303,0
20240104,174100,160261868,1303,1303,1303,1303,0
20240104,174000,160261868,1303,1303,1303,1303,0
20240104,173900,160261868,1303,1303,1303,1303,0
20240104,173800,160261868,1303,1303,1303,1303,0
20240104,173700,160261868,1303,1303,1303,1303,0
20240104,173600,160261868,1303,1303,1303,1303,0
20240104,173500,160261868,1303,1303,1303,1303,0
20240104,173400,160261868,1303,1303,1303,1303,0
20240104,173300,160261868,1303,1303,1303,1303,0
20240104,173200,160261868,1303,1303,1303,1303,0
20240104,173100,160261868,1303,1303,1303,1303,0
20240104,173000,160261868,1303,1303,1303,1303,0
20240104,172900,160261868,1303,1303,1303,1303,0
20240104,172800,160261868,1303,1303,1303,1303,0
20240104,172700,160261868,1303,1303,1303,1303,0
20240104,172600,160261868,1303,1303,1303,1303,0
20240104,172500,160261868,1303,1303,1303,1303,0
20240104,172400,160261868,1303,1303,1303,1303,0
20240104,172300,160261868,1303,1303,1303,1303,0
20240104,172200,160261868,1303,1303,1303,1303,0
20240104,172100,160261868,1303,1303,1303,1303,0
20240104,172000,160261868,1303,1303,1303,1303,0
20240104,171900,160261868,1303,1303,1303,1303,1134
20240104,171800,160261868,1303,1303,1303,1303,0
20240104,171700,160261868,1303,1303,1303,1303,0
20240104,171600,160261868,1303,1303,1303,1303,0
20240104,171500,160261868,1303,1303,1303,1303,0
20240104,171400,160261868,1303,1303,1303,1303,0
20240104,171300,160261868,1303,1303,1303,1303,0
20240104,171200,160261868,1303,1303,1303,1303,0
20240104,171100,160261868,1303,1303,1303,1303,0
20240104,171000,160261868,1303,1303,1303,1303,0
20240104,170900,160261868,1303,1303,1303,1303,0
20240104,170800,160261868,1303,1303,1303,1303,0
20240104,170700,160261868,1303,1303,1303,1303,0
20240104,170600,160261868,1303,1303,1303,1303,0
20240104,170500,160261868,1303,1303,1303,1303,0
20240104,170400,160261868,1303,1303,1303,1303,0
20240104,170300,160261868,1303,1303,1303,1303,0
20240104,170200,160261868,1303,1303,1303,1303,0
20240104,170100,160261868,1303,1303,1303,1303,0
20240104,170000,160261868,1303,1303,1303,1303,0
20240104,165900,160261868,1303,1303,1303,1303,0
20240104,165800,160261868,1303,1303,1303,1303,0
20240104,165700,160261868,1303,1303,1303,1303,0
20240104,165600,160261868,1303,1303,1303,1303,0
20240104,165500,160261868,1303,1303,1303,1303,0
20240104,165400,160261868,1303,1303,1303,1303,0
20240104,165300,160261868,1303,1303,1303,1303,0
20240104,165200,160261868,1303,1303,1303,1303,0
20240104,165100,160261868,1303,1303,1303,1303,0
20240104,165000,160261868,1303,1303,1303,1303,0
20240104,164900,160261868,1303,1303,1303,1303,1134
20240104,164800,160261868,1303,1303,1303,1303,0
20240104,164700,160261868,1303,1303,1303,1303,0
20240104,164600,160261868,1303,1303,1303,1303,0
20240104,164500,160261868,1303,1303,1303,1303,0
20240104,164400,160261868,1303,1303,1303,1303,0
20240104,164300,160261868,1303,1303,1303,1303,0
20240104,164200,160261868,1303,1303,1303,1303,0
20240104,164100,160261868,1303,1303,1303,1303,0
20240104,164000,160261868,1303,1303,1303,1303,0
20240104,163900,160261868,1303,1303,1303,1303,0
20240104,163800,160261868,1303,1303,1303,1303,0
20240104,163700,160261868,1303,1303,1303,1303,0
20240104,163600,160261868,1303,1303,1303,1303,0
20240104,163500,160261868,1303,1303,1303,1303,0
20240104,163400,160261868,1303,1303,1303,1303,0
20240104,163300,160261868,1303,1303,1303,1303,0
20240104,163200,160261868,1303,1303,1303,1303,0
20240104,163100,160261868,1303,1303,1303,1303,0
20240104,163000,160261868,1303,1303,1303,1303,0
20240104,162900,160261868,1303,1303,1303,1303,0
20240104,162800,160261868,1303,1303,1303,1303,0
20240104,162700,160261868,1303,1303,1303,1303,0
20240104,162600,160261868,1303,1303,1303,1303,0
20240104,162500,160261868,1303,1303,1303,1303,0
20240104,162400,160261868,1303,1303,1303,1303,0
20240104,162300,160261868,1303,1303,1303,1303,0
20240104,162200,160261868,1303,1303,1303,1303,0
20240104,162100,160261868,1303,1303,1303,1303,0
20240104,162000,160261868,1303,1303,1303,1303,0
20240104,161900,160261868,1303,1303,1303,1303,1134
20240104,161800,160261868,1303,1303,1303,1303,0
20240104,161700,160261868,1303,1303,1303,1303,0
20240104,161600,160261868,1303,1303,1303,1303,0
20240104,161500,160261868,1303,1303,1303,1303,0
20240104,161400,160261868,1303,1303,1303,1303,0
20240104,161300,160261868,1303,1303,1303,1303,0
20240104,161200,160261868,1303,1303,1303,1303,0
20240104,161100,160261868,1303,1303,1303,1303,0
20240104,161000,160261868,1303,1303,1303,1303,0
20240104,160900,160261868,1303,1303,1303,1303,0
20240104,160800,160261868,1303,1303,1303,1303,0
20240104,160700,160261868,1303,1303,1303,1303,0
20240104,160600,160261868,1303,1303,1303,1303,0
20240104,160500,160261868,1303,1303,1303,1303,0
20240104,160400,160261868,1303,1303,1303,1303,0
20240104,160300,160261868,1303,1303,1303,1303,0
20240104,160200,160261868,1303,1303,1303,1303,0
20240104,160100,160261868,1303,1303,1303,1303,0
20240104,160000,160261868,1303,1303,1303,1303,0
20240104,155900,160261868,1303,1303,1303,1303,0
20240104,155800,160261868,1303,1303,1303,1303,0
20240104,155700,160261868,1303,1303,1303,1303,0
20240104,155600,160261868,1303,1303,1303,1303,0
20240104,155500,160261868,1303,1303,1303,1303,0
20240104,155400,160261868,1303,1303,1303,1303,0
20240104,155300,160261868,1303,1303,1303,1303,0
20240104,155200,160261868,1303,1303,1303,1303,0
20240104,155100,160261868,1303,1303,1303,1303,0
20240104,155000,160261868,1303,1303,1303,1303,0
20240104,154900,160261868,1303,1303,1303,1303,1134
20240104,154800,160261868,1303,1303,1303,1303,0
20240104,154700,160261868,1303,1303,1303,1303,0
20240104,154600,160261868,1303,1303,1303,1303,0
20240104,154500,160261868,1303,1303,1303,1303,0
20240104,154400,160261868,1303,1303,1303,1303,0
20240104,154300,160261868,1303,1303,1303,1303,0
20240104,154200,160261868,1303,1303,1303,1303,0
20240104,154100,160261868,1303,1303,1303,1303,0
20240104,154000,160261868,1303,1303,1303,1303,0
20240104,153900,160261868,1303,1303,1303,1303,0
20240104,153800,160261868,1303,1303,1303,1303,0
20240104,153700,160261868,1303,1303,1303,1303,0
20240104,153600,160261868,1303,1303,1303,1303,0
20240104,153500,160261868,1303,1303,1303,1303,0
20240104,153400,160261868,1303,1303,1303,1303,0
20240104,153300,160261868,1303,1303,1303,1303,0
20240104,153200,160261868,1303,1303,1303,1303,0
20240104,153100,160261868,1303,1303,1303,1303,0
20240104,153000,160261868,1303,1303,1303,1303,1134
20240104,152900,158784266,1313,1313,1313,1313,0
20240104,152800,158784266,1313,1313,1313,1313,0
20240104,152700,158784266,1313,1313,1313,1313,0
20240104,152600,158784266,1313,1313,1313,1313,0
20240104,152500,158784266,1313,1313,1313,1313,0
20240104,152400,158784266,1313,1313,1313,1313,0
20240104,152300,158784266,1313,1313,1313,1313,0
20240104,152200,158784266,1313,1313,1313,1313,0
20240104,152100,158784266,1313,1313,1313,1313,0
20240104,152000,158784266,1313,1313,1313,1313,0
20240104,151900,158784266,1313,1313,1313,1313,0
20240104,151800,158784266,1313,1313,1313,1313,1
20240104,151700,158782953,1312,1311,1312,1311,1601
20240104,151600,156683354,1312,1312,1312,1312,0
20240104,151500,156683354,1312,1312,1312,1312,0
20240104,151400,156683354,1312,1312,1312,1312,1
20240104,151300,156682042,1311,1311,1311,1311,2025
20240104,151200,154027267,1313,1313,1313,1313,0
20240104,151100,154027267,1313,1313,1313,1313,0
20240104,151000,154027267,1313,1313,1313,1313,0
20240104,150900,154027267,1313,1313,1313,1313,0
20240104,150800,154027267,1313,1313,1313,1313,0
20240104,150700,154027267,1313,1313,1313,1313,0
20240104,150600,154027267,1313,1313,1313,1313,0
20240104,150500,154027267,1313,1309,1313,1309,302
20240104,150400,153631431,1298,1314,1314,1298,301
20240104,150300,153240271,1315,1313,1315,1313,911
20240104,150200,152043986,1315,1300,1317,1300,1175
20240104,150100,150504768,1300,1300,1300,1300,7
20240104,150000,150495668,1301,1300,1301,1295,10
20240104,145900,150482672,1302,1295,1302,1295,11340
20240104,145800,135719388,1295,1295,1295,1295,8
20240104,145700,135709028,1295,1294,1295,1294,45
20240104,145600,135650790,1294,1294,1294,1294,0
20240104,145500,135650790,1294,1294,1294,1294,0
20240104,145400,135650790,1294,1294,1294,1294,0
20240104,145300,135650790,1294,1294,1294,1294,18
20240104,145200,135627498,1294,1294,1294,1294,7
20240104,145100,135618440,1294,1294,1294,1294,508
20240104,145000,134961088,1294,1294,1294,1294,28
20240104,144900,134924856,1294,1294,1294,1294,8
20240104,144800,134914504,1294,1294,1294,1292,1014
20240104,144700,133603832,1294,1294,1294,1294,18
20240104,144600,133580540,1294,1293,1294,1293,47
20240104,144500,133519760,1295,1293,1295,1293,23
20240104,144400,133490009,1293,1293,1293,1293,8
20240104,144300,133479665,1292,1293,1293,1292,108
20240104,144200,133340121,1292,1293,1293,1292,36
20240104,144100,133293602,1293,1293,1293,1293,14
20240104,144000,133275500,1295,1294,1295,1294,9
20240104,143900,133263853,1294,1294,1294,1294,0
20240104,143800,133263853,1294,1294,1294,1294,110
20240104,143700,133121513,1296,1296,1296,1296,0
20240104,143600,133121513,1296,1296,1296,1296,0
20240104,143500,133121513,1296,1292,1296,1292,25
20240104,143400,133089149,1296,1296,1296,1296,0
20240104,143300,133089149,1296,1295,1296,1295,15
20240104,143200,133069711,1295,1295,1295,1295,8
20240104,143100,133059351,1296,1296,1296,1296,0
20240104,143000,133059351,1296,1292,1300,1291,1407
20240104,142900,131234676,1292,1292,1292,1292,7
20240104,142800,131225632,1293,1293,1293,1293,16
20240104,142700,131204944,1294,1292,1294,1292,8
20240104,142600,131194594,1293,1293,1293,1293,0
20240104,142500,131194594,1293,1293,1293,1293,14
20240104,142400,131176492,1294,1293,1294,1293,8
20240104,142300,131166141,1294,1290,1294,1290,11
20240104,142200,131151934,1290,1290,1292,1290,32
20240104,142100,131110604,1291,1291,1291,1291,51
20240104,142000,131044763,1291,1291,1291,1291,0
20240104,141900,131044763,1291,1292,1292,1291,9
20240104,141800,131033136,1292,1292,1292,1292,8
20240104,141700,131022800,1292,1292,1292,1291,16
20240104,141600,131002129,1291,1291,1291,1291,1
20240104,141500,131000838,1294,1291,1294,1291,25
20240104,141400,130968541,1292,1292,1292,1292,21
20240104,141300,130941409,1292,1292,1292,1292,8
20240104,141200,130931073,1292,1292,1292,1292,8
20240104,141100,130920737,1292,1292,1292,1292,17
20240104,141000,130898773,1294,1292,1294,1292,8
20240104,140900,130888425,1293,1293,1293,1293,8
20240104,140800,130878081,1293,1294,1294,1293,44
20240104,140700,130821153,1294,1294,1294,1294,8
20240104,140600,130810801,1295,1295,1295,1295,28
20240104,140500,130774541,1296,1296,1296,1296,8
20240104,140400,130764173,1295,1296,1296,1295,142
20240104,140300,130580282,1296,1296,1296,1296,39
20240104,140200,130529738,1297,1297,1297,1297,7
20240104,140100,130520659,1296,1297,1297,1296,62
20240104,140000,130440299,1297,1297,1297,1297,0
20240104,135900,130440299,1297,1297,1297,1297,8
20240104,135800,130429923,1297,1297,1297,1296,185
20240104,135700,130190084,1295,1295,1295,1295,0
20240104,135600,130190084,1295,1295,1295,1295,0
20240104,135500,130190084,1295,1295,1295,1295,9
20240104,135400,130178429,1297,1297,1297,1297,14
20240104,135300,130160271,1297,1296,1297,1296,118
20240104,135200,130007311,1296,1296,1296,1296,8
20240104,135100,129996943,1296,1295,1296,1295,36
20240104,135000,129950307,1295,1295,1295,1295,21
20240104,134900,129923112,1295,1295,1295,1295,0
20240104,134800,129923112,1295,1295,1295,1295,12
20240104,134700,129907572,1296,1296,1296,1296,7
20240104,134600,129898500,1296,1296,1296,1296,8
20240104,134500,129888132,1297,1297,1297,1297,9
20240104,134400,129876459,1297,1297,1297,1297,0
20240104,134300,129876459,1297,1297,1297,1297,7
20240104,134200,129867380,1297,1297,1297,1297,29
20240104,134100,129829767,1297,1297,1297,1297,8
20240104,134000,129819391,1297,1297,1297,1297,8
20240104,133900,129809015,1297,1291,1297,1291,49
20240104,133800,129745719,1296,1296,1296,1296,8
20240104,133700,129735351,1296,1296,1296,1296,8
20240104,133600,129724983,1296,1295,1296,1295,8
20240104,133500,129714619,1296,1292,1296,1291,94
20240104,133400,129593240,1296,1291,1296,1291,30
20240104,133300,129554371,1296,1295,1296,1295,16
20240104,133200,129533639,1296,1295,1296,1295,100
20240104,133100,129404092,1296,1296,1296,1296,7
20240104,133000,129395020,1296,1296,1296,1296,8
20240104,132900,129384652,1297,1297,1297,1297,8
20240104,132800,129374276,1297,1290,1297,1290,9
20240104,132700,129362611,1295,1291,1295,1291,7
20240104,132600,129353562,1297,1296,1297,1296,37
20240104,132500,129305577,1290,1291,1291,1290,34
20240104,132400,129261716,1296,1296,1296,1296,8
20240104,132300,129251348,1296,1296,1296,1296,7
20240104,132200,129242276,1297,1291,1297,1291,22
20240104,132100,129213780,1291,1297,1297,1291,502
20240104,132000,128565649,1291,1291,1291,1291,1
20240104,131900,128564358,1297,1297,1297,1297,7
20240104,131800,128555279,1298,1297,1298,1297,29
20240104,131700,128517664,1297,1297,1297,1297,8
20240104,131600,128507288,1297,1297,1297,1297,18
20240104,131500,128483942,1298,1290,1298,1290,66
20240104,131400,128398467,1293,1293,1293,1293,16
20240104,131300,128377779,1295,1295,1295,1295,0
20240104,131200,128377779,1295,1295,1295,1295,7
20240104,131100,128368714,1298,1298,1298,1298,8
20240104,131000,128358330,1299,1299,1299,1299,37
20240104,130900,128310267,1297,1297,1297,1297,1
20240104,130800,128308970,1297,1297,1297,1297,7
20240104,130700,128299891,1297,1297,1297,1297,8
20240104,130600,128289515,1297,1299,1299,1297,68
20240104,130500,128201259,1299,1299,1299,1299,208
20240104,130400,127931067,1299,1299,1299,1299,7
20240104,130300,127921974,1287,1300,1300,1287,9
20240104,130200,127910287,1300,1301,1301,1300,29
20240104,130100,127872566,1300,1300,1300,1300,15
20240104,130000,127853066,1300,1300,1300,1300,0
20240104,125900,127853066,1300,1297,1300,1281,1808
20240104,125800,125534043,1300,1300,1300,1300,8
20240104,125700,125523643,1300,1300,1301,1300,10
20240104,125600,125510642,1300,1299,1300,1299,72
20240104,125500,125417107,1300,1297,1300,1297,17
20240104,125400,125395034,1300,1300,1300,1300,29
20240104,125300,125357334,1300,1300,1300,1300,8
20240104,125200,125346934,1300,1300,1300,1300,63
20240104,125100,125265034,1301,1301,1301,1301,42
20240104,125000,125210392,1301,1301,1301,1301,0
20240104,124900,125210392,1301,1301,1301,1301,100
20240104,124800,125080292,1301,1301,1301,1301,0
20240104,124700,125080292,1301,1301,1301,1301,19
20240104,124600,125055573,1301,1300,1301,1300,144
20240104,124500,124868267,1300,1297,1300,1297,11
20240104,124400,124853976,1300,1298,1300,1298,16
20240104,124300,124833194,1300,1298,1300,1297,197
20240104,124200,124577652,1300,1295,1301,1295,409
20240104,124100,124047231,1295,1295,1295,1295,43
20240104,124000,123991546,1295,1295,1295,1295,79
20240104,123900,123889241,1295,1294,1295,1294,56
20240104,123800,123816736,1294,1294,1294,1294,91
20240104,123700,123698982,1295,1295,1295,1295,7
20240104,123600,123689917,1295,1292,1295,1292,1033
20240104,123500,122355254,1292,1290,1292,1290,17
20240104,123400,122333308,1292,1292,1292,1292,8
20240104,123300,122322972,1292,1291,1292,1291,46
20240104,123200,122263579,1291,1291,1291,1291,69
20240104,123100,122174500,1290,1289,1290,1289,364
20240104,123000,121705087,1289,1289,1289,1289,8
20240104,122900,121694775,1289,1289,1289,1289,7
20240104,122800,121685752,1282,1289,1289,1282,12
20240104,122700,121670312,1282,1282,1289,1282,123
20240104,122600,121512570,1289,1288,1289,1282,265
20240104,122500,121171045,1289,1288,1289,1288,7
20240104,122400,121162026,1288,1287,1288,1282,59
20240104,122300,121086069,1287,1283,1287,1280,2508
20240104,122200,117872406,1287,1287,1287,1287,8
20240104,122100,117862110,1287,1287,1287,1287,8
20240104,122000,117851814,1288,1287,1288,1287,8
20240104,121900,117841511,1288,1288,1288,1283,916
20240104,121800,116665361,1288,1288,1288,1288,0
20240104,121700,116665361,1288,1288,1288,1288,7
20240104,121600,116656345,1288,1288,1288,1288,8
20240104,121500,116646041,1289,1285,1289,1285,17
20240104,121400,116624164,1289,1289,1289,1289,8
20240104,121300,116613852,1289,1289,1289,1289,117
20240104,121200,116463039,1284,1289,1289,1284,11
20240104,121100,116448865,1289,1289,1289,1289,9
20240104,121000,116437264,1290,1290,1290,1290,7
20240104,120900,116428234,1290,1286,1290,1284,1108
20240104,120800,115004715,1290,1290,1290,1290,8
20240104,120700,114994395,1290,1290,1290,1290,8
20240104,120600,114984075,1292,1292,1292,1292,7
20240104,120500,114975031,1292,1292,1292,1292,8
20240104,120400,114964695,1292,1292,1292,1292,23
20240104,120300,114934979,1292,1292,1292,1292,8
20240104,120200,114924643,1292,1292,1292,1292,7
20240104,120100,114915599,1292,1292,1292,1292,8
20240104,120000,114905263,1292,1292,1292,1292,8
20240104,115900,114894927,1293,1293,1293,1285,16
20240104,115800,114874247,1293,1293,1293,1293,0
20240104,115700,114874247,1293,1293,1293,1293,8
20240104,115600,114863903,1293,1293,1293,1293,8
20240104,115500,114853559,1293,1285,1293,1285,17
20240104,115400,114831650,1293,1292,1293,1292,7
20240104,115300,114822604,1292,1292,1292,1292,8
20240104,115200,114812268,1292,1292,1292,1292,8
20240104,115100,114801932,1292,1292,1292,1292,8
20240104,115000,114791596,1292,1292,1292,1292,7
20240104,114900,114782552,1292,1292,1292,1292,8
20240104,114800,114772216,1292,1292,1292,1292,8
20240104,114700,114761880,1292,1292,1292,1292,8
20240104,114600,114751544,1285,1292,1292,1285,8
20240104,114500,114741215,1293,1293,1293,1293,8
20240104,114400,114730871,1293,1285,1293,1285,358
20240104,114300,114270777,1293,1291,1293,1285,14858
20240104,114200,95156822,1293,1291,1293,1291,8
20240104,114100,95146480,1293,1293,1293,1291,408
20240104,114000,94619289,1294,1293,1294,1293,40
20240104,113900,94567561,1293,1293,1293,1293,8
20240104,113800,94557217,1293,1291,1293,1291,58
20240104,113700,94482291,1291,1291,1291,1291,28
20240104,113600,94446143,1291,1291,1291,1291,8
20240104,113500,94435815,1292,1288,1292,1288,16
20240104,113400,94415179,1292,1292,1292,1292,8
20240104,113300,94404843,1292,1292,1292,1292,8
20240104,113200,94394507,1292,1292,1292,1292,8
20240104,113100,94384171,1292,1292,1292,1292,7
20240104,113000,94375127,1293,1293,1293,1293,8
20240104,112900,94364783,1293,1293,1293,1293,8
20240104,112800,94354439,1294,1294,1294,1294,8
20240104,112700,94344087,1294,1290,1294,1287,6160
20240104,112600,86410568,1294,1294,1294,1294,9
20240104,112500,86398922,1294,1294,1294,1294,8
20240104,112400,86388570,1294,1290,1294,1290,9
20240104,112300,86376928,1295,1295,1295,1295,7
20240104,112200,86367863,1295,1295,1295,1295,8
20240104,112100,86357503,1295,1295,1295,1295,8
20240104,112000,86347143,1295,1295,1295,1295,8
20240104,111900,86336783,1295,1295,1295,1295,15
20240104,111800,86317358,1295,1295,1295,1295,0
20240104,111700,86317358,1295,1294,1295,1294,8
20240104,111600,86306999,1294,1294,1294,1294,18
20240104,111500,86283707,1294,1289,1294,1289,243
20240104,111400,85970445,1294,1294,1294,1294,8
20240104,111300,85960093,1294,1291,1294,1289,1732
20240104,111200,83727079,1294,1294,1294,1294,8
20240104,111100,83716727,1294,1294,1294,1294,7
20240104,111000,83707669,1295,1295,1295,1295,8
20240104,110900,83697309,1295,1295,1295,1295,8
20240104,110800,83686949,1295,1295,1295,1295,8
20240104,110700,83676589,1295,1292,1295,1292,4007
20240104,110600,78499524,1296,1296,1296,1296,8
20240104,110500,78489156,1297,1297,1297,1297,8
20240104,110400,78478780,1297,1297,1297,1297,7
20240104,110300,78469701,1297,1297,1297,1297,8
20240104,110200,78459325,1294,1294,1294,1294,370
20240104,110100,77980545,1294,1294,1294,1294,8
20240104,110000,77970193,1294,1293,1294,1291,1034
20240104,105900,76634895,1294,1297,1297,1294,254
20240104,105800,76306195,1297,1297,1297,1297,8
20240104,105700,76295819,1297,1297,1297,1297,8
20240104,105600,76285443,1297,1295,1297,1295,460
20240104,105500,75689329,1296,1295,1296,1295,241
20240104,105400,75377226,1296,1296,1296,1296,60
20240104,105300,75299466,1297,1296,1297,1296,2008
20240104,105200,72697090,1297,1297,1297,1296,289
20240104,105100,72322307,1300,1300,1300,1298,4042
20240104,105000,67068177,1302,1302,1302,1302,0
20240104,104900,67068177,1302,1302,1302,1302,87
20240104,104800,66954903,1303,1303,1303,1303,0
20240104,104700,66954903,1303,1303,1303,1303,1500
20240104,104600,65000403,1303,1302,1303,1302,54
20240104,104500,64930094,1303,1303,1303,1303,635
20240104,104400,64102689,1303,1303,1303,1303,6501
20240104,104300,55631886,1302,1302,1302,1302,40
20240104,104200,55579806,1301,1301,1301,1301,905
20240104,104100,54402401,1302,1302,1302,1302,0
20240104,104000,54402401,1302,1301,1302,1301,24
20240104,103900,54371154,1302,1302,1302,1302,1501
20240104,103800,52416852,1302,1302,1302,1302,286
20240104,103700,52044480,1301,1301,1301,1301,0
20240104,103600,52044480,1301,1301,1301,1301,12
20240104,103500,52028868,1302,1301,1302,1301,63
20240104,103400,51946904,1301,1301,1301,1301,910
20240104,103300,50762994,1302,1300,1302,1300,6
20240104,103200,50755184,1301,1301,1301,1301,1
20240104,103100,50753883,1301,1301,1301,1301,202
20240104,103000,50491081,1301,1301,1301,1301,0
20240104,102900,50491081,1301,1301,1301,1301,0
20240104,102800,50491081,1301,1301,1301,1301,340
20240104,102700,50048741,1302,1302,1302,1302,0
20240104,102600,50048741,1302,1302,1302,1302,0
20240104,102500,50048741,1302,1302,1302,1302,0
20240104,102400,50048741,1302,1302,1302,1302,0
20240104,102300,50048741,1302,1302,1302,1302,0
20240104,102200,50048741,1302,1302,1302,1302,469
20240104,102100,49438103,1302,1302,1302,1302,2300
20240104,102000,46443503,1302,1302,1302,1302,0
20240104,101900,46443503,1302,1302,1302,1302,0
20240104,101800,46443503,1302,1302,1302,1302,0
20240104,101700,46443503,1302,1302,1302,1302,0
20240104,101600,46443503,1302,1302,1302,1302,36
20240104,101500,46396631,1301,1301,1301,1301,9
20240104,101400,46384922,1302,1302,1302,1302,0
20240104,101300,46384922,1302,1302,1302,1302,0
20240104,101200,46384922,1302,1302,1302,1302,0
20240104,101100,46384922,1302,1302,1302,1302,0
20240104,101000,46384922,1302,1302,1302,1302,17
20240104,100900,46362788,1302,1302,1302,1302,0
20240104,100800,46362788,1302,1302,1302,1302,0
20240104,100700,46362788,1302,1302,1302,1302,760
20240104,100600,45373268,1302,1302,1302,1302,0
20240104,100500,45373268,1302,1302,1302,1302,0
20240104,100400,45373268,1302,1302,1302,1302,0
20240104,100300,45373268,1302,1302,1302,1302,0
20240104,100200,45373268,1302,1302,1302,1302,0
20240104,100100,45373268,1302,1302,1302,1302,24
20240104,100000,45342020,1300,1300,1300,1300,100
20240104,095900,45212020,1300,1300,1300,1300,200
20240104,095800,44952020,1300,1300,1300,1300,500
20240104,095700,44302020,1300,1300,1300,1300,7
20240104,095600,44292920,1300,1300,1300,1300,2
20240104,095500,44290320,1300,1295,1300,1295,17
20240104,095400,44268265,1300,1300,1300,1300,15
20240104,095300,44248765,1302,1302,1302,1302,1
20240104,095200,44247463,1300,1301,1301,1300,318
20240104,095100,43834046,1300,1300,1300,1300,0
20240104,095000,43834046,1300,1300,1300,1300,0
20240104,094900,43834046,1300,1300,1300,1300,555
20240104,094800,43112546,1300,1301,1301,1300,500
20240104,094700,42462536,1302,1302,1302,1302,0
20240104,094600,42462536,1302,1302,1302,1302,2
20240104,094500,42459932,1300,1299,1300,1295,192
20240104,094400,42211208,1299,1299,1299,1299,8
20240104,094300,42200816,1300,1300,1300,1300,8
20240104,094200,42190416,1300,1302,1302,1300,429
20240104,094100,41632614,1303,1303,1303,1303,10
20240104,094000,41619584,1303,1302,1303,1302,120
20240104,093900,41463324,1302,1302,1302,1302,0
20240104,093800,41463324,1302,1302,1302,1302,4706
20240104,093700,35336112,1302,1302,1302,1302,0
20240104,093600,35336112,1302,1302,1302,1302,0
20240104,093500,35336112,1302,1302,1303,1302,1530
20240104,093400,33343065,1302,1302,1303,1302,2245
20240104,093300,30420074,1302,1302,1302,1300,28
20240104,093200,30383634,1300,1300,1300,1300,0
20240104,093100,30383634,1300,1300,1300,1300,79
20240104,093000,30280934,1302,1302,1302,1301,234
20240104,092900,29976292,1302,1302,1302,1302,827
20240104,092800,28899538,1302,1302,1302,1302,1512
20240104,092700,26930914,1302,1302,1302,1302,0
20240104,092600,26930914,1302,1302,1302,1302,10
20240104,092500,26917894,1302,1302,1302,1302,186
20240104,092400,26675722,1302,1301,1302,1301,480
20240104,092300,26051142,1301,1301,1301,1301,10
20240104,092200,26038132,1300,1300,1300,1300,0
20240104,092100,26038132,1300,1300,1300,1300,16
20240104,092000,26017332,1300,1300,1300,1300,102
20240104,091900,25884732,1300,1296,1300,1290,1161
20240104,091800,24386856,1301,1300,1301,1300,17
20240104,091700,24364747,1297,1300,1300,1297,123
20240104,091600,24205081,1301,1301,1301,1301,0
20240104,091500,24205081,1301,1300,1301,1297,513
20240104,091400,23537680,1301,1300,1302,1300,575
20240104,091300,22789777,1300,1300,1302,1300,651
20240104,091200,21942265,1302,1299,1302,1299,153
20240104,091100,21743192,1300,1299,1300,1299,3180
20240104,091000,17609749,1299,1294,1299,1294,378
20240104,090900,17120205,1295,1295,1295,1293,685
20240104,090800,16233410,1299,1299,1299,1299,8
20240104,090700,16223018,1299,1299,1299,1299,7
20240104,090600,16213925,1299,1299,1299,1299,172
20240104,090500,15990497,1299,1299,1299,1299,6453
20240104,090400,7608050,1299,1299,1299,1299,308
20240104,090300,7207958,1299,1299,1299,1299,7
20240104,090200,7198865,1299,1299,1299,1299,8
20240104,090100,7188473,1300,1285,1300,1283,1940
20240104,090000,4686443,1299,1291,1299,1287,3631