KissMeData/007120/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,184900,120131824,1285,1285,1285,1285,3404
20240108,184800,120131824,1285,1285,1285,1285,0
20240108,184700,120131824,1285,1285,1285,1285,0
20240108,184600,120131824,1285,1285,1285,1285,0
20240108,184500,120131824,1285,1285,1285,1285,0
20240108,184400,120131824,1285,1285,1285,1285,0
20240108,184300,120131824,1285,1285,1285,1285,0
20240108,184200,120131824,1285,1285,1285,1285,0
20240108,184100,120131824,1285,1285,1285,1285,0
20240108,184000,120131824,1285,1285,1285,1285,0
20240108,183900,120131824,1285,1285,1285,1285,0
20240108,183800,120131824,1285,1285,1285,1285,0
20240108,183700,120131824,1285,1285,1285,1285,0
20240108,183600,120131824,1285,1285,1285,1285,0
20240108,183500,120131824,1285,1285,1285,1285,0
20240108,183400,120131824,1285,1285,1285,1285,0
20240108,183300,120131824,1285,1285,1285,1285,0
20240108,183200,120131824,1285,1285,1285,1285,0
20240108,183100,120131824,1285,1285,1285,1285,0
20240108,183000,120131824,1285,1285,1285,1285,0
20240108,182900,120131824,1285,1285,1285,1285,0
20240108,182800,120131824,1285,1285,1285,1285,0
20240108,182700,120131824,1285,1285,1285,1285,0
20240108,182600,120131824,1285,1285,1285,1285,0
20240108,182500,120131824,1285,1285,1285,1285,0
20240108,182400,120131824,1285,1285,1285,1285,0
20240108,182300,120131824,1285,1285,1285,1285,0
20240108,182200,120131824,1285,1285,1285,1285,0
20240108,182100,120131824,1285,1285,1285,1285,0
20240108,182000,120131824,1285,1285,1285,1285,0
20240108,181900,120131824,1285,1285,1285,1285,3404
20240108,181800,120131824,1285,1285,1285,1285,0
20240108,181700,120131824,1285,1285,1285,1285,0
20240108,181600,120131824,1285,1285,1285,1285,0
20240108,181500,120131824,1285,1285,1285,1285,0
20240108,181400,120131824,1285,1285,1285,1285,0
20240108,181300,120131824,1285,1285,1285,1285,0
20240108,181200,120131824,1285,1285,1285,1285,0
20240108,181100,120131824,1285,1285,1285,1285,0
20240108,181000,120131824,1285,1285,1285,1285,0
20240108,180900,120131824,1285,1285,1285,1285,0
20240108,180800,120131824,1285,1285,1285,1285,0
20240108,180700,120131824,1285,1285,1285,1285,0
20240108,180600,120131824,1285,1285,1285,1285,0
20240108,180500,120131824,1285,1285,1285,1285,0
20240108,180400,120131824,1285,1285,1285,1285,0
20240108,180300,120131824,1285,1285,1285,1285,0
20240108,180200,120131824,1285,1285,1285,1285,0
20240108,180100,120131824,1285,1285,1285,1285,0
20240108,180000,120131824,1285,1285,1285,1285,0
20240108,175900,120131824,1285,1285,1285,1285,0
20240108,175800,120131824,1285,1285,1285,1285,0
20240108,175700,120131824,1285,1285,1285,1285,0
20240108,175600,120131824,1285,1285,1285,1285,0
20240108,175500,120131824,1285,1285,1285,1285,0
20240108,175400,120131824,1285,1285,1285,1285,0
20240108,175300,120131824,1285,1285,1285,1285,0
20240108,175200,120131824,1285,1285,1285,1285,0
20240108,175100,120131824,1285,1285,1285,1285,0
20240108,175000,120131824,1285,1285,1285,1285,0
20240108,174900,120131824,1285,1285,1285,1285,3404
20240108,174800,120131824,1285,1285,1285,1285,0
20240108,174700,120131824,1285,1285,1285,1285,0
20240108,174600,120131824,1285,1285,1285,1285,0
20240108,174500,120131824,1285,1285,1285,1285,0
20240108,174400,120131824,1285,1285,1285,1285,0
20240108,174300,120131824,1285,1285,1285,1285,0
20240108,174200,120131824,1285,1285,1285,1285,0
20240108,174100,120131824,1285,1285,1285,1285,0
20240108,174000,120131824,1285,1285,1285,1285,0
20240108,173900,120131824,1285,1285,1285,1285,0
20240108,173800,120131824,1285,1285,1285,1285,0
20240108,173700,120131824,1285,1285,1285,1285,0
20240108,173600,120131824,1285,1285,1285,1285,0
20240108,173500,120131824,1285,1285,1285,1285,0
20240108,173400,120131824,1285,1285,1285,1285,0
20240108,173300,120131824,1285,1285,1285,1285,0
20240108,173200,120131824,1285,1285,1285,1285,0
20240108,173100,120131824,1285,1285,1285,1285,0
20240108,173000,120131824,1285,1285,1285,1285,0
20240108,172900,120131824,1285,1285,1285,1285,0
20240108,172800,120131824,1285,1285,1285,1285,0
20240108,172700,120131824,1285,1285,1285,1285,0
20240108,172600,120131824,1285,1285,1285,1285,0
20240108,172500,120131824,1285,1285,1285,1285,0
20240108,172400,120131824,1285,1285,1285,1285,0
20240108,172300,120131824,1285,1285,1285,1285,0
20240108,172200,120131824,1285,1285,1285,1285,0
20240108,172100,120131824,1285,1285,1285,1285,0
20240108,172000,120131824,1285,1285,1285,1285,0
20240108,171900,120131824,1285,1285,1285,1285,3404
20240108,171800,120131824,1285,1285,1285,1285,0
20240108,171700,120131824,1285,1285,1285,1285,0
20240108,171600,120131824,1285,1285,1285,1285,0
20240108,171500,120131824,1285,1285,1285,1285,0
20240108,171400,120131824,1285,1285,1285,1285,0
20240108,171300,120131824,1285,1285,1285,1285,0
20240108,171200,120131824,1285,1285,1285,1285,0
20240108,171100,120131824,1285,1285,1285,1285,0
20240108,171000,120131824,1285,1285,1285,1285,0
20240108,170900,120131824,1285,1285,1285,1285,0
20240108,170800,120131824,1285,1285,1285,1285,0
20240108,170700,120131824,1285,1285,1285,1285,0
20240108,170600,120131824,1285,1285,1285,1285,0
20240108,170500,120131824,1285,1285,1285,1285,0
20240108,170400,120131824,1285,1285,1285,1285,0
20240108,170300,120131824,1285,1285,1285,1285,0
20240108,170200,120131824,1285,1285,1285,1285,0
20240108,170100,120131824,1285,1285,1285,1285,0
20240108,170000,120131824,1285,1285,1285,1285,0
20240108,165900,120131824,1285,1285,1285,1285,0
20240108,165800,120131824,1285,1285,1285,1285,0
20240108,165700,120131824,1285,1285,1285,1285,0
20240108,165600,120131824,1285,1285,1285,1285,0
20240108,165500,120131824,1285,1285,1285,1285,0
20240108,165400,120131824,1285,1285,1285,1285,0
20240108,165300,120131824,1285,1285,1285,1285,0
20240108,165200,120131824,1285,1285,1285,1285,0
20240108,165100,120131824,1285,1285,1285,1285,0
20240108,165000,120131824,1285,1285,1285,1285,0
20240108,164900,120131824,1285,1285,1285,1285,3404
20240108,164800,120131824,1285,1285,1285,1285,0
20240108,164700,120131824,1285,1285,1285,1285,0
20240108,164600,120131824,1285,1285,1285,1285,0
20240108,164500,120131824,1285,1285,1285,1285,0
20240108,164400,120131824,1285,1285,1285,1285,0
20240108,164300,120131824,1285,1285,1285,1285,0
20240108,164200,120131824,1285,1285,1285,1285,0
20240108,164100,120131824,1285,1285,1285,1285,0
20240108,164000,120131824,1285,1285,1285,1285,0
20240108,163900,120131824,1285,1285,1285,1285,0
20240108,163800,120131824,1285,1285,1285,1285,0
20240108,163700,120131824,1285,1285,1285,1285,0
20240108,163600,120131824,1285,1285,1285,1285,0
20240108,163500,120131824,1285,1285,1285,1285,0
20240108,163400,120131824,1285,1285,1285,1285,0
20240108,163300,120131824,1285,1285,1285,1285,0
20240108,163200,120131824,1285,1285,1285,1285,0
20240108,163100,120131824,1285,1285,1285,1285,0
20240108,163000,120131824,1285,1285,1285,1285,0
20240108,162900,120131824,1285,1285,1285,1285,0
20240108,162800,120131824,1285,1285,1285,1285,0
20240108,162700,120131824,1285,1285,1285,1285,0
20240108,162600,120131824,1285,1285,1285,1285,0
20240108,162500,120131824,1285,1285,1285,1285,0
20240108,162400,120131824,1285,1285,1285,1285,0
20240108,162300,120131824,1285,1285,1285,1285,0
20240108,162200,120131824,1285,1285,1285,1285,0
20240108,162100,120131824,1285,1285,1285,1285,0
20240108,162000,120131824,1285,1285,1285,1285,0
20240108,161900,120131824,1285,1285,1285,1285,3404
20240108,161800,120131824,1285,1285,1285,1285,0
20240108,161700,120131824,1285,1285,1285,1285,0
20240108,161600,120131824,1285,1285,1285,1285,0
20240108,161500,120131824,1285,1285,1285,1285,0
20240108,161400,120131824,1285,1285,1285,1285,0
20240108,161300,120131824,1285,1285,1285,1285,0
20240108,161200,120131824,1285,1285,1285,1285,0
20240108,161100,120131824,1285,1285,1285,1285,0
20240108,161000,120131824,1285,1285,1285,1285,0
20240108,160900,120131824,1285,1285,1285,1285,0
20240108,160800,120131824,1285,1285,1285,1285,0
20240108,160700,120131824,1285,1285,1285,1285,0
20240108,160600,120131824,1285,1285,1285,1285,0
20240108,160500,120131824,1285,1285,1285,1285,0
20240108,160400,120131824,1285,1285,1285,1285,0
20240108,160300,120131824,1285,1285,1285,1285,0
20240108,160200,120131824,1285,1285,1285,1285,0
20240108,160100,120131824,1285,1285,1285,1285,0
20240108,160000,120131824,1285,1285,1285,1285,0
20240108,155900,120131824,1285,1285,1285,1285,0
20240108,155800,120131824,1285,1285,1285,1285,0
20240108,155700,120131824,1285,1285,1285,1285,0
20240108,155600,120131824,1285,1285,1285,1285,0
20240108,155500,120131824,1285,1285,1285,1285,0
20240108,155400,120131824,1285,1285,1285,1285,0
20240108,155300,120131824,1285,1285,1285,1285,0
20240108,155200,120131824,1285,1285,1285,1285,0
20240108,155100,120131824,1285,1285,1285,1285,0
20240108,155000,120131824,1285,1285,1285,1285,0
20240108,154900,120131824,1285,1285,1285,1285,3404
20240108,154800,120131824,1285,1285,1285,1285,0
20240108,154700,120131824,1285,1285,1285,1285,0
20240108,154600,120131824,1285,1285,1285,1285,0
20240108,154500,120131824,1285,1285,1285,1285,0
20240108,154400,120131824,1285,1285,1285,1285,0
20240108,154300,120131824,1285,1285,1285,1285,0
20240108,154200,120131824,1285,1285,1285,1285,0
20240108,154100,120131824,1285,1285,1285,1285,0
20240108,154000,120131824,1285,1285,1285,1285,0
20240108,153900,120131824,1285,1285,1285,1285,0
20240108,153800,120131824,1285,1285,1285,1285,0
20240108,153700,120131824,1285,1285,1285,1285,0
20240108,153600,120131824,1285,1285,1285,1285,0
20240108,153500,120131824,1285,1285,1285,1285,0
20240108,153400,120131824,1285,1285,1285,1285,0
20240108,153300,120131824,1285,1285,1285,1285,0
20240108,153200,120131824,1285,1285,1285,1285,0
20240108,153100,120131824,1285,1285,1285,1285,0
20240108,153000,120131824,1285,1285,1285,1285,3404
20240108,152900,115757684,1285,1285,1285,1285,0
20240108,152800,115757684,1285,1285,1285,1285,0
20240108,152700,115757684,1285,1285,1285,1285,0
20240108,152600,115757684,1285,1285,1285,1285,0
20240108,152500,115757684,1285,1285,1285,1285,0
20240108,152400,115757684,1285,1285,1285,1285,0
20240108,152300,115757684,1285,1285,1285,1285,0
20240108,152200,115757684,1285,1285,1285,1285,0
20240108,152100,115757684,1285,1285,1285,1285,0
20240108,152000,115757684,1285,1285,1285,1285,0
20240108,151900,115757684,1285,1284,1285,1284,338
20240108,151800,115323403,1282,1281,1282,1281,4815
20240108,151700,109155372,1281,1281,1281,1281,100
20240108,151600,109027272,1281,1281,1281,1281,48
20240108,151500,108965784,1281,1281,1281,1281,0
20240108,151400,108965784,1281,1281,1281,1281,0
20240108,151300,108965784,1281,1281,1281,1281,0
20240108,151200,108965784,1281,1281,1281,1281,19
20240108,151100,108941445,1278,1278,1278,1278,3
20240108,151000,108937611,1277,1277,1277,1277,1
20240108,150900,108936334,1276,1276,1276,1276,1
20240108,150800,108935058,1281,1280,1281,1280,180
20240108,150700,108704620,1280,1280,1280,1280,0
20240108,150600,108704620,1280,1280,1280,1280,1
20240108,150500,108703340,1275,1275,1275,1275,0
20240108,150400,108703340,1275,1275,1275,1275,0
20240108,150300,108703340,1275,1276,1276,1275,50
20240108,150200,108639583,1281,1277,1281,1275,313
20240108,150100,108240260,1276,1276,1276,1275,800
20240108,150000,107219950,1275,1281,1281,1275,268
20240108,145900,106878168,1282,1282,1282,1282,0
20240108,145800,106878168,1282,1282,1282,1282,3
20240108,145700,106874322,1282,1282,1282,1282,1
20240108,145600,106873040,1282,1283,1283,1282,129
20240108,145500,106707661,1284,1284,1284,1284,0
20240108,145400,106707661,1284,1284,1284,1284,0
20240108,145300,106707661,1284,1284,1284,1284,1
20240108,145200,106706377,1283,1283,1283,1283,0
20240108,145100,106706377,1283,1283,1283,1283,6
20240108,145000,106698679,1284,1284,1284,1284,1
20240108,144900,106697395,1283,1283,1283,1283,0
20240108,144800,106697395,1283,1283,1283,1283,1
20240108,144700,106696112,1283,1283,1283,1283,0
20240108,144600,106696112,1283,1283,1283,1283,0
20240108,144500,106696112,1283,1283,1283,1283,0
20240108,144400,106696112,1283,1283,1283,1283,1
20240108,144300,106694829,1283,1283,1283,1283,0
20240108,144200,106694829,1283,1283,1283,1283,1
20240108,144100,106693546,1284,1284,1284,1284,1
20240108,144000,106692262,1282,1282,1282,1282,0
20240108,143900,106692262,1282,1282,1282,1282,57
20240108,143800,106619188,1282,1282,1282,1282,0
20240108,143700,106619188,1282,1282,1282,1282,1163
20240108,143600,105128222,1282,1282,1282,1282,0
20240108,143500,105128222,1282,1282,1282,1282,5
20240108,143400,105121812,1282,1282,1282,1282,0
20240108,143300,105121812,1282,1282,1282,1282,0
20240108,143200,105121812,1282,1282,1282,1282,30
20240108,143100,105083352,1282,1282,1282,1282,83
20240108,143000,104976946,1282,1282,1282,1282,0
20240108,142900,104976946,1282,1282,1282,1282,0
20240108,142800,104976946,1282,1282,1282,1282,0
20240108,142700,104976946,1282,1283,1283,1282,2300
20240108,142600,102028008,1283,1283,1283,1283,0
20240108,142500,102028008,1283,1282,1283,1282,2000
20240108,142400,99464007,1281,1281,1281,1281,1
20240108,142300,99462726,1278,1278,1278,1278,0
20240108,142200,99462726,1278,1278,1278,1278,0
20240108,142100,99462726,1278,1278,1278,1278,0
20240108,142000,99462726,1278,1278,1278,1278,0
20240108,141900,99462726,1278,1278,1278,1278,0
20240108,141800,99462726,1278,1278,1278,1278,1
20240108,141700,99461448,1278,1278,1278,1278,0
20240108,141600,99461448,1278,1278,1278,1278,0
20240108,141500,99461448,1278,1279,1279,1278,5
20240108,141400,99455057,1278,1278,1278,1278,1
20240108,141300,99453779,1279,1279,1279,1279,1
20240108,141200,99452500,1276,1276,1276,1276,0
20240108,141100,99452500,1276,1276,1276,1276,0
20240108,141000,99452500,1276,1276,1276,1276,0
20240108,140900,99452500,1276,1276,1276,1276,0
20240108,140800,99452500,1276,1276,1276,1276,0
20240108,140700,99452500,1276,1276,1276,1276,0
20240108,140600,99452500,1276,1276,1276,1276,0
20240108,140500,99452500,1276,1276,1276,1276,0
20240108,140400,99452500,1276,1276,1276,1276,0
20240108,140300,99452500,1276,1276,1276,1276,0
20240108,140200,99452500,1276,1276,1276,1276,0
20240108,140100,99452500,1276,1276,1276,1276,0
20240108,140000,99452500,1276,1276,1276,1276,161
20240108,135900,99247064,1276,1276,1276,1276,1
20240108,135800,99245788,1276,1276,1276,1276,0
20240108,135700,99245788,1276,1276,1276,1276,0
20240108,135600,99245788,1276,1276,1276,1276,0
20240108,135500,99245788,1276,1276,1276,1276,5
20240108,135400,99239408,1276,1276,1276,1276,1
20240108,135300,99238132,1282,1282,1282,1282,1
20240108,135200,99236850,1280,1280,1280,1280,1253
20240108,135100,97633010,1275,1275,1275,1275,0
20240108,135000,97633010,1275,1275,1275,1275,0
20240108,134900,97633010,1275,1275,1275,1275,784
20240108,134800,96633410,1274,1274,1274,1274,42
20240108,134700,96579902,1274,1274,1274,1274,0
20240108,134600,96579902,1274,1274,1274,1274,1
20240108,134500,96578628,1280,1280,1280,1280,0
20240108,134400,96578628,1280,1280,1280,1280,0
20240108,134300,96578628,1280,1280,1280,1280,2
20240108,134200,96576068,1280,1280,1280,1280,3
20240108,134100,96572228,1274,1274,1274,1274,0
20240108,134000,96572228,1274,1274,1274,1274,0
20240108,133900,96572228,1274,1274,1274,1274,0
20240108,133800,96572228,1274,1274,1274,1274,0
20240108,133700,96572228,1274,1274,1274,1274,0
20240108,133600,96572228,1274,1274,1274,1274,0
20240108,133500,96572228,1274,1274,1274,1274,5
20240108,133400,96565858,1273,1273,1273,1273,0
20240108,133300,96565858,1273,1273,1273,1273,0
20240108,133200,96565858,1273,1273,1273,1273,0
20240108,133100,96565858,1273,1273,1273,1273,0
20240108,133000,96565858,1273,1273,1273,1273,201
20240108,132900,96309985,1273,1273,1273,1273,0
20240108,132800,96309985,1273,1273,1273,1273,0
20240108,132700,96309985,1273,1275,1275,1273,4975
20240108,132600,89973018,1280,1280,1280,1280,0
20240108,132500,89973018,1280,1280,1280,1280,0
20240108,132400,89973018,1280,1280,1280,1280,233
20240108,132300,89674778,1280,1280,1280,1280,0
20240108,132200,89674778,1280,1280,1280,1280,0
20240108,132100,89674778,1280,1280,1280,1280,0
20240108,132000,89674778,1280,1280,1280,1280,0
20240108,131900,89674778,1280,1280,1280,1280,1
20240108,131800,89673498,1274,1274,1274,1274,0
20240108,131700,89673498,1274,1274,1274,1274,0
20240108,131600,89673498,1274,1274,1274,1274,0
20240108,131500,89673498,1274,1274,1274,1274,5
20240108,131400,89667128,1280,1280,1280,1280,0
20240108,131300,89667128,1280,1280,1280,1280,0
20240108,131200,89667128,1280,1280,1280,1280,0
20240108,131100,89667128,1280,1280,1280,1280,0
20240108,131000,89667128,1280,1280,1280,1280,0
20240108,130900,89667128,1280,1280,1280,1280,99
20240108,130800,89540408,1274,1274,1274,1274,1
20240108,130700,89539134,1274,1274,1274,1274,0
20240108,130600,89539134,1274,1274,1274,1274,1
20240108,130500,89537860,1280,1280,1280,1280,0
20240108,130400,89537860,1280,1280,1280,1280,1
20240108,130300,89536580,1273,1273,1273,1273,0
20240108,130200,89536580,1273,1273,1273,1273,0
20240108,130100,89536580,1273,1273,1273,1273,9
20240108,130000,89525123,1273,1277,1277,1273,6922
20240108,125900,80709119,1277,1277,1277,1277,0
20240108,125800,80709119,1277,1277,1277,1277,0
20240108,125700,80709119,1277,1277,1277,1277,0
20240108,125600,80709119,1277,1277,1277,1277,0
20240108,125500,80709119,1277,1277,1277,1277,5
20240108,125400,80702734,1278,1278,1278,1278,0
20240108,125300,80702734,1278,1278,1278,1278,0
20240108,125200,80702734,1278,1278,1278,1278,12
20240108,125100,80687398,1278,1278,1278,1278,0
20240108,125000,80687398,1278,1278,1278,1278,0
20240108,124900,80687398,1278,1278,1278,1278,0
20240108,124800,80687398,1278,1278,1278,1278,0
20240108,124700,80687398,1278,1278,1278,1278,0
20240108,124600,80687398,1278,1278,1278,1278,0
20240108,124500,80687398,1278,1278,1278,1278,0
20240108,124400,80687398,1278,1278,1278,1278,0
20240108,124300,80687398,1278,1278,1278,1278,1181
20240108,124200,79178080,1279,1279,1279,1279,397
20240108,124100,78670317,1283,1283,1283,1283,0
20240108,124000,78670317,1283,1283,1283,1283,1
20240108,123900,78669034,1282,1282,1282,1282,304
20240108,123800,78279306,1282,1282,1282,1282,196
20240108,123700,78028034,1282,1282,1282,1282,0
20240108,123600,78028034,1282,1282,1282,1282,94
20240108,123500,77907526,1282,1282,1282,1282,5
20240108,123400,77901116,1283,1283,1283,1283,0
20240108,123300,77901116,1283,1283,1283,1283,731
20240108,123200,76963243,1283,1283,1283,1283,0
20240108,123100,76963243,1283,1284,1284,1283,1198
20240108,123000,75426109,1283,1283,1283,1283,0
20240108,122900,75426109,1283,1283,1283,1283,0
20240108,122800,75426109,1283,1283,1283,1283,0
20240108,122700,75426109,1283,1283,1283,1283,0
20240108,122600,75426109,1283,1283,1283,1283,0
20240108,122500,75426109,1283,1283,1283,1283,1039
20240108,122400,74093072,1283,1283,1283,1283,100
20240108,122300,73964772,1282,1282,1282,1282,0
20240108,122200,73964772,1282,1282,1282,1282,0
20240108,122100,73964772,1282,1282,1282,1282,0
20240108,122000,73964772,1282,1282,1282,1282,0
20240108,121900,73964772,1282,1282,1282,1282,0
20240108,121800,73964772,1282,1282,1282,1282,2
20240108,121700,73962208,1283,1283,1283,1283,0
20240108,121600,73962208,1283,1283,1283,1283,0
20240108,121500,73962208,1283,1282,1283,1282,6
20240108,121400,73954515,1283,1283,1283,1283,4
20240108,121300,73949383,1283,1283,1283,1283,0
20240108,121200,73949383,1283,1283,1283,1283,0
20240108,121100,73949383,1283,1283,1283,1283,0
20240108,121000,73949383,1283,1283,1283,1283,0
20240108,120900,73949383,1283,1283,1283,1283,0
20240108,120800,73949383,1283,1283,1283,1283,0
20240108,120700,73949383,1283,1283,1283,1283,0
20240108,120600,73949383,1283,1283,1283,1283,0
20240108,120500,73949383,1283,1283,1283,1283,0
20240108,120400,73949383,1283,1283,1283,1283,0
20240108,120300,73949383,1283,1283,1283,1283,779
20240108,120200,72949926,1283,1283,1283,1283,0
20240108,120100,72949926,1283,1283,1283,1283,0
20240108,120000,72949926,1283,1283,1283,1283,0
20240108,115900,72949926,1283,1283,1283,1283,10
20240108,115800,72937096,1283,1283,1283,1283,288
20240108,115700,72567592,1283,1283,1283,1283,0
20240108,115600,72567592,1283,1283,1283,1283,0
20240108,115500,72567592,1283,1283,1283,1283,5
20240108,115400,72561177,1283,1283,1283,1283,2
20240108,115300,72558611,1283,1283,1283,1283,0
20240108,115200,72558611,1283,1284,1284,1283,51
20240108,115100,72493161,1285,1285,1285,1285,0
20240108,115000,72493161,1285,1285,1285,1285,0
20240108,114900,72493161,1285,1285,1285,1285,0
20240108,114800,72493161,1285,1285,1285,1285,0
20240108,114700,72493161,1285,1285,1285,1285,0
20240108,114600,72493161,1285,1285,1285,1285,0
20240108,114500,72493161,1285,1285,1285,1285,24
20240108,114400,72462321,1285,1284,1285,1284,476
20240108,114300,71851136,1284,1284,1284,1284,0
20240108,114200,71851136,1284,1284,1284,1284,0
20240108,114100,71851136,1284,1284,1284,1284,71
20240108,114000,71759972,1284,1283,1284,1283,241
20240108,113900,71450725,1280,1280,1280,1280,0
20240108,113800,71450725,1280,1280,1280,1280,0
20240108,113700,71450725,1280,1280,1280,1280,0
20240108,113600,71450725,1280,1280,1280,1280,0
20240108,113500,71450725,1280,1280,1280,1280,5
20240108,113400,71444325,1280,1280,1280,1280,84
20240108,113300,71336805,1280,1280,1280,1280,0
20240108,113200,71336805,1280,1280,1280,1280,17
20240108,113100,71315045,1279,1279,1279,1279,0
20240108,113000,71315045,1279,1279,1279,1279,2
20240108,112900,71312487,1279,1279,1279,1279,0
20240108,112800,71312487,1279,1279,1279,1279,1
20240108,112700,71311208,1278,1278,1278,1278,0
20240108,112600,71311208,1278,1278,1278,1278,0
20240108,112500,71311208,1278,1278,1278,1278,0
20240108,112400,71311208,1278,1278,1278,1278,0
20240108,112300,71311208,1278,1278,1278,1278,1
20240108,112200,71309930,1273,1273,1273,1273,0
20240108,112100,71309930,1273,1273,1273,1273,0
20240108,112000,71309930,1273,1273,1273,1273,0
20240108,111900,71309930,1273,1273,1273,1273,0
20240108,111800,71309930,1273,1273,1273,1273,0
20240108,111700,71309930,1273,1273,1273,1273,0
20240108,111600,71309930,1273,1273,1273,1273,0
20240108,111500,71309930,1273,1273,1273,1273,5
20240108,111400,71303565,1272,1272,1272,1272,0
20240108,111300,71303565,1272,1272,1272,1272,0
20240108,111200,71303565,1272,1272,1272,1272,0
20240108,111100,71303565,1272,1272,1272,1272,0
20240108,111000,71303565,1272,1272,1272,1272,0
20240108,110900,71303565,1272,1272,1272,1272,1068
20240108,110800,69945069,1272,1272,1272,1272,13
20240108,110700,69928533,1272,1272,1272,1272,500
20240108,110600,69292533,1275,1275,1275,1275,20
20240108,110500,69267033,1276,1276,1276,1276,386
20240108,110400,68774497,1277,1278,1278,1277,23
20240108,110300,68745125,1278,1278,1278,1278,0
20240108,110200,68745125,1278,1278,1278,1278,0
20240108,110100,68745125,1278,1278,1278,1278,0
20240108,110000,68745125,1278,1280,1280,1278,423
20240108,105900,68203722,1280,1280,1280,1280,0
20240108,105800,68203722,1280,1280,1280,1280,0
20240108,105700,68203722,1280,1280,1280,1280,1
20240108,105600,68202442,1280,1281,1281,1280,17
20240108,105500,68180666,1281,1281,1281,1281,17
20240108,105400,68158889,1280,1280,1280,1280,0
20240108,105300,68158889,1280,1280,1280,1280,22
20240108,105200,68130729,1280,1280,1280,1280,0
20240108,105100,68130729,1280,1284,1284,1280,613
20240108,105000,67346067,1284,1284,1284,1284,1
20240108,104900,67344783,1285,1285,1285,1285,1
20240108,104800,67343498,1286,1286,1286,1286,0
20240108,104700,67343498,1286,1286,1286,1286,0
20240108,104600,67343498,1286,1282,1286,1280,53
20240108,104500,67275563,1280,1280,1280,1280,0
20240108,104400,67275563,1280,1280,1280,1280,0
20240108,104300,67275563,1280,1280,1280,1280,0
20240108,104200,67275563,1280,1280,1280,1280,0
20240108,104100,67275563,1280,1280,1280,1280,0
20240108,104000,67275563,1280,1280,1280,1280,0
20240108,103900,67275563,1280,1280,1280,1280,0
20240108,103800,67275563,1280,1280,1280,1280,0
20240108,103700,67275563,1280,1280,1280,1280,25
20240108,103600,67243563,1277,1277,1277,1277,0
20240108,103500,67243563,1277,1277,1277,1277,5
20240108,103400,67237178,1270,1270,1270,1270,0
20240108,103300,67237178,1270,1270,1270,1270,0
20240108,103200,67237178,1270,1270,1270,1270,0
20240108,103100,67237178,1270,1270,1270,1270,0
20240108,103000,67237178,1270,1270,1270,1270,0
20240108,102900,67237178,1270,1270,1270,1270,0
20240108,102800,67237178,1270,1270,1270,1270,0
20240108,102700,67237178,1270,1270,1270,1270,0
20240108,102600,67237178,1270,1281,1283,1266,1419
20240108,102500,65434444,1282,1282,1282,1282,22
20240108,102400,65406240,1282,1284,1285,1282,6
20240108,102300,65398539,1281,1286,1286,1281,62
20240108,102200,65319019,1286,1287,1287,1286,33
20240108,102100,65276571,1292,1292,1292,1292,0
20240108,102000,65276571,1292,1292,1292,1292,0
20240108,101900,65276571,1292,1292,1292,1292,100
20240108,101800,65147371,1293,1293,1293,1293,0
20240108,101700,65147371,1293,1293,1293,1293,30
20240108,101600,65108581,1289,1289,1289,1289,3
20240108,101500,65104714,1288,1285,1288,1284,178
20240108,101400,64875965,1285,1285,1285,1285,137
20240108,101300,64699920,1285,1287,1287,1285,20
20240108,101200,64674214,1288,1288,1288,1288,133
20240108,101100,64502910,1289,1289,1289,1289,0
20240108,101000,64502910,1289,1289,1289,1289,1
20240108,100900,64501621,1288,1288,1288,1288,0
20240108,100800,64501621,1288,1288,1288,1288,0
20240108,100700,64501621,1288,1288,1288,1288,2
20240108,100600,64499045,1288,1289,1289,1288,5
20240108,100500,64492604,1290,1290,1290,1290,0
20240108,100400,64492604,1290,1290,1290,1290,0
20240108,100300,64492604,1290,1290,1290,1290,85
20240108,100200,64382954,1290,1290,1290,1290,20
20240108,100100,64357154,1290,1290,1290,1290,17
20240108,100000,64335224,1290,1290,1290,1290,0
20240108,095900,64335224,1290,1289,1290,1289,111
20240108,095800,64192044,1290,1293,1293,1290,346
20240108,095700,63745027,1293,1293,1293,1293,284
20240108,095600,63377815,1293,1294,1294,1293,2
20240108,095500,63375228,1290,1290,1290,1290,5
20240108,095400,63368778,1290,1290,1290,1290,9
20240108,095300,63357168,1290,1290,1290,1289,509
20240108,095200,62701044,1289,1289,1289,1289,0
20240108,095100,62701044,1289,1291,1291,1289,309
20240108,095000,62302672,1289,1289,1289,1289,0
20240108,094900,62302672,1289,1289,1289,1289,30
20240108,094800,62264002,1288,1288,1288,1288,1000
20240108,094700,60976002,1288,1288,1288,1288,0
20240108,094600,60976002,1288,1288,1288,1288,1000
20240108,094500,59688002,1289,1288,1289,1288,2006
20240108,094400,57103268,1288,1288,1288,1288,1
20240108,094300,57101980,1281,1281,1281,1281,1
20240108,094200,57100699,1288,1288,1288,1283,72
20240108,094100,57007969,1280,1280,1281,1280,2002
20240108,094000,54445407,1289,1279,1289,1279,2
20240108,093900,54442839,1278,1278,1278,1278,1
20240108,093800,54441561,1277,1283,1284,1277,235
20240108,093700,54139829,1284,1293,1295,1284,2517
20240108,093600,50884591,1294,1287,1295,1287,3050
20240108,093500,46940150,1288,1269,1289,1269,13
20240108,093400,46923500,1289,1282,1289,1266,2878
20240108,093300,43266420,1282,1272,1282,1264,9971
20240108,093200,30534929,1277,1279,1279,1277,37
20240108,093100,30487648,1279,1279,1279,1279,100
20240108,093000,30359748,1271,1271,1271,1271,1
20240108,092900,30358477,1271,1270,1271,1270,1750
20240108,092800,28135075,1270,1270,1270,1270,0
20240108,092700,28135075,1270,1270,1270,1270,2
20240108,092600,28132535,1269,1269,1269,1269,12
20240108,092500,28117307,1268,1267,1268,1267,2
20240108,092400,28114772,1266,1266,1266,1266,1
20240108,092300,28113506,1269,1265,1269,1264,501
20240108,092200,27479742,1268,1268,1268,1268,11
20240108,092100,27465794,1270,1270,1270,1270,0
20240108,092000,27465794,1270,1264,1270,1264,61
20240108,091900,27388684,1263,1259,1263,1259,31
20240108,091800,27349651,1258,1259,1259,1258,606
20240108,091700,26587203,1258,1259,1259,1258,331
20240108,091600,26170667,1257,1258,1258,1257,555
20240108,091500,25472535,1258,1258,1258,1258,24
20240108,091400,25442343,1258,1271,1271,1258,196
20240108,091300,25195450,1271,1271,1271,1271,0
20240108,091200,25195450,1271,1271,1271,1271,0
20240108,091100,25195450,1271,1271,1271,1271,551
20240108,091000,24495129,1270,1270,1270,1270,858
20240108,090900,23405469,1256,1258,1258,1256,6071
20240108,090800,15774870,1271,1271,1271,1271,0
20240108,090700,15774870,1271,1259,1271,1254,1010
20240108,090600,14504892,1258,1263,1263,1258,1000
20240108,090500,13244046,1262,1268,1268,1262,1699
20240108,090400,11090020,1268,1270,1270,1258,1068
20240108,090300,9743348,1271,1270,1271,1261,577
20240108,090200,9010481,1271,1271,1271,1261,5132
20240108,090100,2498784,1271,1275,1275,1271,1000
20240108,090000,1227197,1280,1281,1281,1280,886