KissMeData/090150/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,195600,129377549,1240,1240,1240,1240,546
20240102,195500,129377549,1240,1240,1240,1240,0
20240102,195400,129377549,1240,1240,1240,1240,0
20240102,195300,129377549,1240,1240,1240,1240,0
20240102,195200,129377549,1240,1240,1240,1240,0
20240102,195100,129377549,1240,1240,1240,1240,0
20240102,195000,129377549,1240,1240,1240,1240,0
20240102,194900,129377549,1240,1240,1240,1240,0
20240102,194800,129377549,1240,1240,1240,1240,0
20240102,194700,129377549,1240,1240,1240,1240,0
20240102,194600,129377549,1240,1240,1240,1240,0
20240102,194500,129377549,1240,1240,1240,1240,0
20240102,194400,129377549,1240,1240,1240,1240,0
20240102,194300,129377549,1240,1240,1240,1240,0
20240102,194200,129377549,1240,1240,1240,1240,0
20240102,194100,129377549,1240,1240,1240,1240,0
20240102,194000,129377549,1240,1240,1240,1240,0
20240102,193900,129377549,1240,1240,1240,1240,0
20240102,193800,129377549,1240,1240,1240,1240,0
20240102,193700,129377549,1240,1240,1240,1240,0
20240102,193600,129377549,1240,1240,1240,1240,0
20240102,193500,129377549,1240,1240,1240,1240,0
20240102,193400,129377549,1240,1240,1240,1240,0
20240102,193300,129377549,1240,1240,1240,1240,0
20240102,193200,129377549,1240,1240,1240,1240,0
20240102,193100,129377549,1240,1240,1240,1240,0
20240102,193000,129377549,1240,1240,1240,1240,0
20240102,192900,129377549,1240,1240,1240,1240,0
20240102,192800,129377549,1240,1240,1240,1240,0
20240102,192700,129377549,1240,1240,1240,1240,0
20240102,192600,129377549,1240,1240,1240,1240,546
20240102,192500,129377549,1240,1240,1240,1240,0
20240102,192400,129377549,1240,1240,1240,1240,0
20240102,192300,129377549,1240,1240,1240,1240,0
20240102,192200,129377549,1240,1240,1240,1240,0
20240102,192100,129377549,1240,1240,1240,1240,0
20240102,192000,129377549,1240,1240,1240,1240,0
20240102,191900,129377549,1240,1240,1240,1240,0
20240102,191800,129377549,1240,1240,1240,1240,0
20240102,191700,129377549,1240,1240,1240,1240,0
20240102,191600,129377549,1240,1240,1240,1240,0
20240102,191500,129377549,1240,1240,1240,1240,0
20240102,191400,129377549,1240,1240,1240,1240,0
20240102,191300,129377549,1240,1240,1240,1240,0
20240102,191200,129377549,1240,1240,1240,1240,0
20240102,191100,129377549,1240,1240,1240,1240,0
20240102,191000,129377549,1240,1240,1240,1240,0
20240102,190900,129377549,1240,1240,1240,1240,0
20240102,190800,129377549,1240,1240,1240,1240,0
20240102,190700,129377549,1240,1240,1240,1240,0
20240102,190600,129377549,1240,1240,1240,1240,0
20240102,190500,129377549,1240,1240,1240,1240,0
20240102,190400,129377549,1240,1240,1240,1240,0
20240102,190300,129377549,1240,1240,1240,1240,0
20240102,190200,129377549,1240,1240,1240,1240,0
20240102,190100,129377549,1240,1240,1240,1240,0
20240102,190000,129377549,1240,1240,1240,1240,0
20240102,185900,129377549,1240,1240,1240,1240,0
20240102,185800,129377549,1240,1240,1240,1240,0
20240102,185700,129377549,1240,1240,1240,1240,0
20240102,185600,129377549,1240,1240,1240,1240,546
20240102,185500,129377549,1240,1240,1240,1240,0
20240102,185400,129377549,1240,1240,1240,1240,0
20240102,185300,129377549,1240,1240,1240,1240,0
20240102,185200,129377549,1240,1240,1240,1240,0
20240102,185100,129377549,1240,1240,1240,1240,0
20240102,185000,129377549,1240,1240,1240,1240,0
20240102,184900,129377549,1240,1240,1240,1240,0
20240102,184800,129377549,1240,1240,1240,1240,0
20240102,184700,129377549,1240,1240,1240,1240,0
20240102,184600,129377549,1240,1240,1240,1240,0
20240102,184500,129377549,1240,1240,1240,1240,0
20240102,184400,129377549,1240,1240,1240,1240,0
20240102,184300,129377549,1240,1240,1240,1240,0
20240102,184200,129377549,1240,1240,1240,1240,0
20240102,184100,129377549,1240,1240,1240,1240,0
20240102,184000,129377549,1240,1240,1240,1240,0
20240102,183900,129377549,1240,1240,1240,1240,0
20240102,183800,129377549,1240,1240,1240,1240,0
20240102,183700,129377549,1240,1240,1240,1240,0
20240102,183600,129377549,1240,1240,1240,1240,0
20240102,183500,129377549,1240,1240,1240,1240,0
20240102,183400,129377549,1240,1240,1240,1240,0
20240102,183300,129377549,1240,1240,1240,1240,0
20240102,183200,129377549,1240,1240,1240,1240,0
20240102,183100,129377549,1240,1240,1240,1240,0
20240102,183000,129377549,1240,1240,1240,1240,0
20240102,182900,129377549,1240,1240,1240,1240,0
20240102,182800,129377549,1240,1240,1240,1240,0
20240102,182700,129377549,1240,1240,1240,1240,0
20240102,182600,129377549,1240,1240,1240,1240,546
20240102,182500,129377549,1240,1240,1240,1240,0
20240102,182400,129377549,1240,1240,1240,1240,0
20240102,182300,129377549,1240,1240,1240,1240,0
20240102,182200,129377549,1240,1240,1240,1240,0
20240102,182100,129377549,1240,1240,1240,1240,0
20240102,182000,129377549,1240,1240,1240,1240,0
20240102,181900,129377549,1240,1240,1240,1240,0
20240102,181800,129377549,1240,1240,1240,1240,0
20240102,181700,129377549,1240,1240,1240,1240,0
20240102,181600,129377549,1240,1240,1240,1240,0
20240102,181500,129377549,1240,1240,1240,1240,0
20240102,181400,129377549,1240,1240,1240,1240,0
20240102,181300,129377549,1240,1240,1240,1240,0
20240102,181200,129377549,1240,1240,1240,1240,0
20240102,181100,129377549,1240,1240,1240,1240,0
20240102,181000,129377549,1240,1240,1240,1240,0
20240102,180900,129377549,1240,1240,1240,1240,0
20240102,180800,129377549,1240,1240,1240,1240,0
20240102,180700,129377549,1240,1240,1240,1240,0
20240102,180600,129377549,1240,1240,1240,1240,0
20240102,180500,129377549,1240,1240,1240,1240,0
20240102,180400,129377549,1240,1240,1240,1240,0
20240102,180300,129377549,1240,1240,1240,1240,0
20240102,180200,129377549,1240,1240,1240,1240,0
20240102,180100,129377549,1240,1240,1240,1240,0
20240102,180000,129377549,1240,1240,1240,1240,0
20240102,175900,129377549,1240,1240,1240,1240,0
20240102,175800,129377549,1240,1240,1240,1240,0
20240102,175700,129377549,1240,1240,1240,1240,0
20240102,175600,129377549,1240,1240,1240,1240,546
20240102,175500,129377549,1240,1240,1240,1240,0
20240102,175400,129377549,1240,1240,1240,1240,0
20240102,175300,129377549,1240,1240,1240,1240,0
20240102,175200,129377549,1240,1240,1240,1240,0
20240102,175100,129377549,1240,1240,1240,1240,0
20240102,175000,129377549,1240,1240,1240,1240,0
20240102,174900,129377549,1240,1240,1240,1240,0
20240102,174800,129377549,1240,1240,1240,1240,0
20240102,174700,129377549,1240,1240,1240,1240,0
20240102,174600,129377549,1240,1240,1240,1240,0
20240102,174500,129377549,1240,1240,1240,1240,0
20240102,174400,129377549,1240,1240,1240,1240,0
20240102,174300,129377549,1240,1240,1240,1240,0
20240102,174200,129377549,1240,1240,1240,1240,0
20240102,174100,129377549,1240,1240,1240,1240,0
20240102,174000,129377549,1240,1240,1240,1240,0
20240102,173900,129377549,1240,1240,1240,1240,0
20240102,173800,129377549,1240,1240,1240,1240,0
20240102,173700,129377549,1240,1240,1240,1240,0
20240102,173600,129377549,1240,1240,1240,1240,0
20240102,173500,129377549,1240,1240,1240,1240,0
20240102,173400,129377549,1240,1240,1240,1240,0
20240102,173300,129377549,1240,1240,1240,1240,0
20240102,173200,129377549,1240,1240,1240,1240,0
20240102,173100,129377549,1240,1240,1240,1240,0
20240102,173000,129377549,1240,1240,1240,1240,0
20240102,172900,129377549,1240,1240,1240,1240,0
20240102,172800,129377549,1240,1240,1240,1240,0
20240102,172700,129377549,1240,1240,1240,1240,0
20240102,172600,129377549,1240,1240,1240,1240,546
20240102,172500,129377549,1240,1240,1240,1240,0
20240102,172400,129377549,1240,1240,1240,1240,0
20240102,172300,129377549,1240,1240,1240,1240,0
20240102,172200,129377549,1240,1240,1240,1240,0
20240102,172100,129377549,1240,1240,1240,1240,0
20240102,172000,129377549,1240,1240,1240,1240,0
20240102,171900,129377549,1240,1240,1240,1240,0
20240102,171800,129377549,1240,1240,1240,1240,0
20240102,171700,129377549,1240,1240,1240,1240,0
20240102,171600,129377549,1240,1240,1240,1240,0
20240102,171500,129377549,1240,1240,1240,1240,0
20240102,171400,129377549,1240,1240,1240,1240,0
20240102,171300,129377549,1240,1240,1240,1240,0
20240102,171200,129377549,1240,1240,1240,1240,0
20240102,171100,129377549,1240,1240,1240,1240,0
20240102,171000,129377549,1240,1240,1240,1240,0
20240102,170900,129377549,1240,1240,1240,1240,0
20240102,170800,129377549,1240,1240,1240,1240,0
20240102,170700,129377549,1240,1240,1240,1240,0
20240102,170600,129377549,1240,1240,1240,1240,0
20240102,170500,129377549,1240,1240,1240,1240,0
20240102,170400,129377549,1240,1240,1240,1240,0
20240102,170300,129377549,1240,1240,1240,1240,0
20240102,170200,129377549,1240,1240,1240,1240,0
20240102,170100,129377549,1240,1240,1240,1240,0
20240102,170000,129377549,1240,1240,1240,1240,0
20240102,165900,129377549,1240,1240,1240,1240,0
20240102,165800,129377549,1240,1240,1240,1240,0
20240102,165700,129377549,1240,1240,1240,1240,0
20240102,165600,129377549,1240,1240,1240,1240,546
20240102,165500,129377549,1240,1240,1240,1240,0
20240102,165400,129377549,1240,1240,1240,1240,0
20240102,165300,129377549,1240,1240,1240,1240,0
20240102,165200,129377549,1240,1240,1240,1240,0
20240102,165100,129377549,1240,1240,1240,1240,0
20240102,165000,129377549,1240,1240,1240,1240,0
20240102,164900,129377549,1240,1240,1240,1240,0
20240102,164800,129377549,1240,1240,1240,1240,0
20240102,164700,129377549,1240,1240,1240,1240,0
20240102,164600,129377549,1240,1240,1240,1240,0
20240102,164500,129377549,1240,1240,1240,1240,0
20240102,164400,129377549,1240,1240,1240,1240,0
20240102,164300,129377549,1240,1240,1240,1240,0
20240102,164200,129377549,1240,1240,1240,1240,0
20240102,164100,129377549,1240,1240,1240,1240,0
20240102,164000,129377549,1240,1240,1240,1240,0
20240102,163900,129377549,1240,1240,1240,1240,0
20240102,163800,129377549,1240,1240,1240,1240,0
20240102,163700,129377549,1240,1240,1240,1240,0
20240102,163600,129377549,1240,1240,1240,1240,0
20240102,163500,129377549,1240,1240,1240,1240,0
20240102,163400,129377549,1240,1240,1240,1240,0
20240102,163300,129377549,1240,1240,1240,1240,0
20240102,163200,129377549,1240,1240,1240,1240,0
20240102,163100,129377549,1240,1240,1240,1240,0
20240102,163000,129377549,1240,1240,1240,1240,0
20240102,162900,129377549,1240,1240,1240,1240,0
20240102,162800,129377549,1240,1240,1240,1240,0
20240102,162700,129377549,1240,1240,1240,1240,0
20240102,162600,129377549,1240,1240,1240,1240,546
20240102,162500,129377549,1240,1240,1240,1240,0
20240102,162400,129377549,1240,1240,1240,1240,0
20240102,162300,129377549,1240,1240,1240,1240,0
20240102,162200,129377549,1240,1240,1240,1240,0
20240102,162100,129377549,1240,1240,1240,1240,0
20240102,162000,129377549,1240,1240,1240,1240,0
20240102,161900,129377549,1240,1240,1240,1240,0
20240102,161800,129377549,1240,1240,1240,1240,0
20240102,161700,129377549,1240,1240,1240,1240,0
20240102,161600,129377549,1240,1240,1240,1240,0
20240102,161500,129377549,1240,1240,1240,1240,0
20240102,161400,129377549,1240,1240,1240,1240,0
20240102,161300,129377549,1240,1240,1240,1240,0
20240102,161200,129377549,1240,1240,1240,1240,0
20240102,161100,129377549,1240,1240,1240,1240,0
20240102,161000,129377549,1240,1240,1240,1240,0
20240102,160900,129377549,1240,1240,1240,1240,0
20240102,160800,129377549,1240,1240,1240,1240,0
20240102,160700,129377549,1240,1240,1240,1240,0
20240102,160600,129377549,1240,1240,1240,1240,0
20240102,160500,129377549,1240,1240,1240,1240,0
20240102,160400,129377549,1240,1240,1240,1240,0
20240102,160300,129377549,1240,1240,1240,1240,0
20240102,160200,129377549,1240,1240,1240,1240,0
20240102,160100,129377549,1240,1240,1240,1240,0
20240102,160000,129377549,1240,1240,1240,1240,0
20240102,155900,129377549,1240,1240,1240,1240,0
20240102,155800,129377549,1240,1240,1240,1240,0
20240102,155700,129377549,1240,1240,1240,1240,0
20240102,155600,129377549,1240,1240,1240,1240,546
20240102,155500,129377549,1240,1240,1240,1240,0
20240102,155400,129377549,1240,1240,1240,1240,0
20240102,155300,129377549,1240,1240,1240,1240,0
20240102,155200,129377549,1240,1240,1240,1240,0
20240102,155100,129377549,1240,1240,1240,1240,0
20240102,155000,129377549,1240,1240,1240,1240,0
20240102,154900,129377549,1240,1240,1240,1240,0
20240102,154800,129377549,1240,1240,1240,1240,0
20240102,154700,129377549,1240,1240,1240,1240,0
20240102,154600,129377549,1240,1240,1240,1240,0
20240102,154500,129377549,1240,1240,1240,1240,0
20240102,154400,129377549,1240,1240,1240,1240,0
20240102,154300,129377549,1240,1240,1240,1240,0
20240102,154200,129377549,1240,1240,1240,1240,0
20240102,154100,129377549,1240,1240,1240,1240,0
20240102,154000,129377549,1240,1240,1240,1240,0
20240102,153900,129377549,1240,1240,1240,1240,0
20240102,153800,129377549,1240,1240,1240,1240,0
20240102,153700,129377549,1240,1240,1240,1240,0
20240102,153600,129377549,1240,1240,1240,1240,0
20240102,153500,129377549,1240,1240,1240,1240,0
20240102,153400,129377549,1240,1240,1240,1240,0
20240102,153300,129377549,1240,1240,1240,1240,0
20240102,153200,129377549,1240,1240,1240,1240,0
20240102,153100,129377549,1240,1240,1240,1240,0
20240102,153000,129377549,1240,1240,1240,1240,546
20240102,152900,128700509,1241,1241,1241,1241,0
20240102,152800,128700509,1241,1241,1241,1241,0
20240102,152700,128700509,1241,1241,1241,1241,0
20240102,152600,128700509,1241,1241,1241,1241,0
20240102,152500,128700509,1241,1241,1241,1241,0
20240102,152400,128700509,1241,1241,1241,1241,0
20240102,152300,128700509,1241,1241,1241,1241,0
20240102,152200,128700509,1241,1241,1241,1241,0
20240102,152100,128700509,1241,1241,1241,1241,0
20240102,152000,128700509,1241,1241,1241,1241,0
20240102,151900,128700509,1241,1241,1241,1241,0
20240102,151800,128700509,1241,1241,1242,1241,1529
20240102,151700,126802490,1242,1240,1242,1240,4445
20240102,151600,121285940,1240,1240,1240,1240,5
20240102,151500,121279740,1240,1240,1240,1240,3
20240102,151400,121276020,1233,1233,1233,1233,792
20240102,151300,120299484,1240,1240,1240,1240,0
20240102,151200,120299484,1240,1240,1240,1240,10
20240102,151100,120287084,1235,1235,1235,1235,0
20240102,151000,120287084,1235,1235,1235,1235,0
20240102,150900,120287084,1235,1235,1235,1235,1538
20240102,150800,118387654,1235,1235,1235,1235,1972
20240102,150700,115952234,1235,1235,1235,1235,700
20240102,150600,115087734,1240,1240,1240,1240,0
20240102,150500,115087734,1240,1240,1240,1240,0
20240102,150400,115087734,1240,1240,1240,1240,0
20240102,150300,115087734,1240,1240,1240,1240,0
20240102,150200,115087734,1240,1240,1240,1240,0
20240102,150100,115087734,1240,1240,1240,1240,0
20240102,150000,115087734,1240,1240,1240,1240,0
20240102,145900,115087734,1240,1240,1240,1240,0
20240102,145800,115087734,1240,1240,1240,1240,0
20240102,145700,115087734,1240,1240,1240,1240,3
20240102,145600,115084014,1232,1232,1232,1232,68
20240102,145500,115000238,1240,1240,1240,1240,0
20240102,145400,115000238,1240,1240,1240,1240,0
20240102,145300,115000238,1240,1240,1240,1240,1
20240102,145200,114998998,1241,1241,1241,1241,0
20240102,145100,114998998,1241,1241,1241,1241,1
20240102,145000,114997757,1243,1243,1243,1243,0
20240102,144900,114997757,1243,1243,1243,1243,0
20240102,144800,114997757,1243,1243,1243,1243,0
20240102,144700,114997757,1243,1243,1243,1243,0
20240102,144600,114997757,1243,1243,1243,1243,0
20240102,144500,114997757,1243,1243,1243,1243,0
20240102,144400,114997757,1243,1243,1243,1243,0
20240102,144300,114997757,1243,1243,1243,1243,0
20240102,144200,114997757,1243,1237,1243,1237,10000
20240102,144100,102586501,1237,1230,1237,1230,10481
20240102,144000,89623712,1236,1236,1236,1236,0
20240102,143900,89623712,1236,1236,1236,1236,0
20240102,143800,89623712,1236,1230,1236,1230,50
20240102,143700,89562184,1230,1230,1230,1230,8
20240102,143600,89552344,1230,1230,1230,1230,20
20240102,143500,89527744,1222,1222,1222,1222,0
20240102,143400,89527744,1222,1222,1222,1222,0
20240102,143300,89527744,1222,1228,1228,1222,814
20240102,143200,88530574,1227,1227,1227,1227,0
20240102,143100,88530574,1227,1227,1227,1227,0
20240102,143000,88530574,1227,1227,1227,1227,0
20240102,142900,88530574,1227,1227,1227,1227,0
20240102,142800,88530574,1227,1227,1227,1227,0
20240102,142700,88530574,1227,1227,1227,1227,0
20240102,142600,88530574,1227,1227,1227,1227,0
20240102,142500,88530574,1227,1227,1227,1227,0
20240102,142400,88530574,1227,1227,1227,1227,1
20240102,142300,88529347,1230,1230,1230,1230,0
20240102,142200,88529347,1230,1230,1230,1230,0
20240102,142100,88529347,1230,1230,1230,1230,0
20240102,142000,88529347,1230,1230,1230,1230,0
20240102,141900,88529347,1230,1230,1230,1230,0
20240102,141800,88529347,1230,1230,1230,1230,0
20240102,141700,88529347,1230,1230,1230,1230,0
20240102,141600,88529347,1230,1230,1230,1230,0
20240102,141500,88529347,1230,1230,1230,1230,0
20240102,141400,88529347,1230,1230,1230,1230,0
20240102,141300,88529347,1230,1230,1230,1230,0
20240102,141200,88529347,1230,1230,1230,1230,0
20240102,141100,88529347,1230,1230,1230,1230,0
20240102,141000,88529347,1230,1230,1230,1230,0
20240102,140900,88529347,1230,1230,1230,1230,0
20240102,140800,88529347,1230,1230,1230,1230,0
20240102,140700,88529347,1230,1230,1230,1230,0
20240102,140600,88529347,1230,1230,1230,1230,9
20240102,140500,88518277,1230,1230,1230,1230,0
20240102,140400,88518277,1230,1230,1230,1230,0
20240102,140300,88518277,1230,1230,1230,1230,19
20240102,140200,88494907,1230,1230,1230,1230,1
20240102,140100,88493677,1229,1229,1229,1229,1
20240102,140000,88492448,1228,1228,1228,1228,1039
20240102,135900,87216556,1228,1228,1228,1228,50
20240102,135800,87155156,1228,1228,1228,1228,23
20240102,135700,87126912,1228,1228,1228,1228,57
20240102,135600,87056916,1228,1228,1228,1228,0
20240102,135500,87056916,1228,1228,1228,1228,0
20240102,135400,87056916,1228,1232,1232,1228,8693
20240102,135300,76373407,1238,1238,1238,1238,0
20240102,135200,76373407,1238,1238,1238,1238,0
20240102,135100,76373407,1238,1238,1238,1238,0
20240102,135000,76373407,1238,1238,1238,1238,3
20240102,134900,76369693,1232,1238,1238,1232,2
20240102,134800,76367223,1238,1238,1238,1238,0
20240102,134700,76367223,1238,1238,1238,1238,0
20240102,134600,76367223,1238,1238,1238,1238,0
20240102,134500,76367223,1238,1238,1238,1238,0
20240102,134400,76367223,1238,1238,1238,1238,0
20240102,134300,76367223,1238,1238,1238,1238,604
20240102,134200,75619471,1238,1238,1238,1238,0
20240102,134100,75619471,1238,1238,1238,1238,0
20240102,134000,75619471,1238,1238,1238,1238,0
20240102,133900,75619471,1238,1238,1238,1238,0
20240102,133800,75619471,1238,1238,1238,1238,0
20240102,133700,75619471,1238,1238,1238,1238,18
20240102,133600,75597187,1238,1238,1238,1238,0
20240102,133500,75597187,1238,1238,1238,1238,24
20240102,133400,75567475,1240,1240,1240,1240,61
20240102,133300,75491835,1240,1240,1240,1240,8
20240102,133200,75481915,1241,1240,1241,1240,167
20240102,133100,75274676,1241,1241,1241,1240,12
20240102,133000,75259792,1240,1240,1240,1240,8
20240102,132900,75249872,1241,1241,1241,1240,311
20240102,132800,74863929,1240,1240,1240,1240,2
20240102,132700,74861449,1240,1240,1240,1240,9
20240102,132600,74850289,1240,1240,1240,1240,0
20240102,132500,74850289,1240,1240,1240,1240,8
20240102,132400,74840369,1241,1241,1241,1241,0
20240102,132300,74840369,1241,1241,1241,1241,0
20240102,132200,74840369,1241,1241,1241,1241,0
20240102,132100,74840369,1241,1241,1241,1241,0
20240102,132000,74840369,1241,1241,1241,1241,0
20240102,131900,74840369,1241,1241,1241,1241,0
20240102,131800,74840369,1241,1241,1241,1241,0
20240102,131700,74840369,1241,1241,1241,1241,0
20240102,131600,74840369,1241,1241,1241,1241,0
20240102,131500,74840369,1241,1241,1241,1241,0
20240102,131400,74840369,1241,1241,1241,1241,0
20240102,131300,74840369,1241,1241,1241,1241,0
20240102,131200,74840369,1241,1241,1241,1241,0
20240102,131100,74840369,1241,1241,1241,1241,0
20240102,131000,74840369,1241,1241,1241,1241,0
20240102,130900,74840369,1241,1241,1241,1241,0
20240102,130800,74840369,1241,1241,1241,1241,0
20240102,130700,74840369,1241,1241,1241,1241,0
20240102,130600,74840369,1241,1241,1241,1241,10
20240102,130500,74827959,1241,1241,1241,1241,0
20240102,130400,74827959,1241,1241,1241,1241,0
20240102,130300,74827959,1241,1241,1241,1241,6
20240102,130200,74820513,1241,1241,1241,1241,0
20240102,130100,74820513,1241,1241,1241,1241,0
20240102,130000,74820513,1241,1241,1241,1241,0
20240102,125900,74820513,1241,1241,1241,1241,0
20240102,125800,74820513,1241,1241,1241,1241,0
20240102,125700,74820513,1241,1241,1241,1241,0
20240102,125600,74820513,1241,1241,1241,1241,0
20240102,125500,74820513,1241,1240,1241,1240,2649
20240102,125400,71535750,1240,1240,1240,1240,3795
20240102,125300,66829950,1242,1242,1242,1242,0
20240102,125200,66829950,1242,1242,1242,1242,0
20240102,125100,66829950,1242,1242,1242,1242,0
20240102,125000,66829950,1242,1242,1242,1242,0
20240102,124900,66829950,1242,1242,1242,1242,0
20240102,124800,66829950,1242,1242,1242,1242,0
20240102,124700,66829950,1242,1242,1242,1242,0
20240102,124600,66829950,1242,1242,1242,1242,0
20240102,124500,66829950,1242,1242,1242,1242,0
20240102,124400,66829950,1242,1242,1242,1242,0
20240102,124300,66829950,1242,1242,1242,1242,0
20240102,124200,66829950,1242,1242,1242,1242,0
20240102,124100,66829950,1242,1242,1242,1242,0
20240102,124000,66829950,1242,1242,1242,1242,0
20240102,123900,66829950,1242,1242,1242,1242,316
20240102,123800,66437478,1242,1241,1242,1241,70
20240102,123700,66350568,1242,1236,1242,1236,2411
20240102,123600,63362706,1230,1236,1236,1230,46
20240102,123500,63306108,1235,1235,1235,1235,1
20240102,123400,63304873,1235,1235,1235,1235,0
20240102,123300,63304873,1235,1235,1235,1235,2
20240102,123200,63302403,1235,1235,1235,1235,0
20240102,123100,63302403,1235,1235,1235,1235,0
20240102,123000,63302403,1235,1235,1235,1235,1140
20240102,122900,61894503,1235,1235,1235,1235,0
20240102,122800,61894503,1235,1235,1235,1235,0
20240102,122700,61894503,1235,1235,1235,1235,3
20240102,122600,61890798,1229,1233,1235,1229,21
20240102,122500,61864903,1233,1233,1233,1229,1008
20240102,122400,60625726,1231,1233,1233,1231,13
20240102,122300,60609711,1235,1235,1235,1235,0
20240102,122200,60609711,1235,1235,1235,1235,81
20240102,122100,60509676,1235,1235,1235,1235,0
20240102,122000,60509676,1235,1235,1235,1235,0
20240102,121900,60509676,1235,1235,1235,1235,0
20240102,121800,60509676,1235,1235,1235,1235,0
20240102,121700,60509676,1235,1235,1235,1235,0
20240102,121600,60509676,1235,1235,1235,1235,5
20240102,121500,60503501,1234,1234,1234,1234,0
20240102,121400,60503501,1234,1234,1234,1234,0
20240102,121300,60503501,1234,1234,1234,1234,0
20240102,121200,60503501,1234,1234,1234,1234,814
20240102,121100,59499025,1233,1233,1233,1233,0
20240102,121000,59499025,1233,1232,1233,1232,144
20240102,120900,59321481,1232,1232,1232,1232,1131
20240102,120800,57928089,1232,1232,1232,1232,7
20240102,120700,57919465,1231,1231,1231,1231,0
20240102,120600,57919465,1231,1231,1231,1231,0
20240102,120500,57919465,1231,1228,1231,1228,3007
20240102,120400,54218869,1228,1228,1228,1228,0
20240102,120300,54218869,1228,1228,1228,1228,0
20240102,120200,54218869,1228,1228,1228,1228,0
20240102,120100,54218869,1228,1228,1228,1228,0
20240102,120000,54218869,1228,1228,1228,1228,0
20240102,115900,54218869,1228,1228,1228,1228,73
20240102,115800,54129225,1230,1230,1230,1230,0
20240102,115700,54129225,1230,1230,1230,1230,0
20240102,115600,54129225,1230,1229,1230,1229,812
20240102,115500,53131036,1229,1229,1229,1229,3
20240102,115400,53127349,1228,1228,1228,1228,0
20240102,115300,53127349,1228,1228,1228,1228,0
20240102,115200,53127349,1228,1228,1228,1228,939
20240102,115100,51974257,1228,1228,1228,1228,0
20240102,115000,51974257,1228,1228,1228,1228,0
20240102,114900,51974257,1228,1228,1228,1228,0
20240102,114800,51974257,1228,1228,1228,1228,0
20240102,114700,51974257,1228,1228,1228,1228,0
20240102,114600,51974257,1228,1228,1228,1228,0
20240102,114500,51974257,1228,1228,1228,1228,68
20240102,114400,51890753,1228,1228,1228,1228,10
20240102,114300,51878473,1228,1228,1228,1228,68
20240102,114200,51794969,1228,1228,1228,1228,0
20240102,114100,51794969,1228,1228,1228,1228,69
20240102,114000,51710237,1228,1228,1228,1228,0
20240102,113900,51710237,1228,1228,1228,1228,69
20240102,113800,51625505,1228,1228,1228,1228,0
20240102,113700,51625505,1228,1228,1228,1228,69
20240102,113600,51540773,1228,1228,1228,1228,0
20240102,113500,51540773,1228,1223,1228,1223,86
20240102,113400,51435220,1228,1228,1228,1228,0
20240102,113300,51435220,1228,1228,1228,1228,69
20240102,113200,51350488,1228,1228,1228,1228,0
20240102,113100,51350488,1228,1228,1228,1228,119
20240102,113000,51204356,1228,1228,1228,1228,58
20240102,112900,51133132,1229,1229,1229,1229,151
20240102,112800,50947553,1229,1229,1229,1229,0
20240102,112700,50947553,1229,1229,1229,1229,69
20240102,112600,50862752,1223,1223,1223,1223,1437
20240102,112500,49105301,1229,1229,1229,1229,0
20240102,112400,49105301,1229,1229,1229,1229,1
20240102,112300,49104072,1231,1231,1231,1231,0
20240102,112200,49104072,1231,1231,1231,1231,0
20240102,112100,49104072,1231,1230,1231,1230,1500
20240102,112000,47257581,1231,1231,1231,1231,0
20240102,111900,47257581,1231,1231,1231,1231,0
20240102,111800,47257581,1231,1231,1231,1231,0
20240102,111700,47257581,1231,1231,1231,1231,0
20240102,111600,47257581,1231,1231,1231,1231,0
20240102,111500,47257581,1231,1231,1231,1231,0
20240102,111400,47257581,1231,1231,1231,1231,0
20240102,111300,47257581,1231,1231,1231,1231,50
20240102,111200,47196031,1235,1235,1235,1235,0
20240102,111100,47196031,1235,1235,1235,1235,5
20240102,111000,47189856,1224,1224,1224,1224,0
20240102,110900,47189856,1224,1224,1224,1224,17
20240102,110800,47169048,1224,1229,1229,1224,1100
20240102,110700,45821429,1236,1236,1236,1236,129
20240102,110600,45661985,1236,1236,1236,1236,0
20240102,110500,45661985,1236,1236,1236,1236,0
20240102,110400,45661985,1236,1236,1236,1236,0
20240102,110300,45661985,1236,1236,1236,1236,0
20240102,110200,45661985,1236,1231,1236,1230,132
20240102,110100,45499588,1232,1233,1233,1232,131
20240102,110000,45338096,1240,1240,1240,1240,1
20240102,105900,45336856,1243,1243,1243,1243,0
20240102,105800,45336856,1243,1243,1243,1243,0
20240102,105700,45336856,1243,1243,1243,1243,0
20240102,105600,45336856,1243,1243,1243,1243,31
20240102,105500,45298323,1243,1241,1243,1241,1364
20240102,105400,43603732,1242,1242,1242,1242,0
20240102,105300,43603732,1242,1242,1242,1242,1373
20240102,105200,41898466,1242,1242,1242,1242,0
20240102,105100,41898466,1242,1242,1242,1242,1364
20240102,105000,40204378,1242,1242,1242,1242,30
20240102,104900,40167118,1243,1242,1243,1223,1381
20240102,104800,38451997,1242,1242,1242,1242,35
20240102,104700,38408527,1243,1233,1243,1233,1365
20240102,104600,36716829,1233,1233,1233,1233,1
20240102,104500,36715596,1223,1238,1240,1223,1661
20240102,104400,34659262,1238,1237,1238,1237,50
20240102,104300,34597382,1238,1227,1238,1223,1367
20240102,104200,32905638,1238,1238,1238,1238,1
20240102,104100,32904400,1239,1230,1239,1230,1364
20240102,104000,31220483,1230,1230,1230,1230,0
20240102,103900,31220483,1230,1229,1230,1229,1365
20240102,103800,29541543,1230,1230,1230,1230,0
20240102,103700,29541543,1230,1227,1230,1227,1365
20240102,103600,27863664,1228,1228,1228,1228,300
20240102,103500,27495264,1228,1226,1228,1226,3500
20240102,103400,23199801,1226,1221,1226,1221,1500
20240102,103300,21361169,1222,1222,1222,1222,50
20240102,103200,21300069,1221,1221,1221,1221,25
20240102,103100,21269544,1222,1222,1222,1222,1
20240102,103000,21268322,1220,1222,1222,1220,266
20240102,102900,20943274,1223,1222,1223,1222,21
20240102,102800,20917611,1222,1220,1222,1220,177
20240102,102700,20701323,1222,1220,1222,1220,8
20240102,102600,20691553,1223,1220,1223,1220,19
20240102,102500,20668322,1223,1220,1223,1220,16
20240102,102400,20648761,1223,1220,1223,1220,3
20240102,102300,20645096,1220,1220,1220,1220,23
20240102,102200,20617036,1223,1222,1223,1222,2
20240102,102100,20614591,1220,1220,1220,1220,6
20240102,102000,20607271,1220,1220,1220,1220,4
20240102,101900,20602391,1220,1216,1220,1216,61
20240102,101800,20527977,1214,1214,1214,1214,0
20240102,101700,20527977,1214,1215,1215,1214,100
20240102,101600,20406480,1214,1208,1214,1208,2
20240102,101500,20404058,1205,1209,1209,1205,393
20240102,101400,19930198,1203,1221,1221,1203,7746
20240102,101300,10506020,1226,1226,1226,1226,0
20240102,101200,10506020,1226,1226,1226,1226,0
20240102,101100,10506020,1226,1226,1226,1226,0
20240102,101000,10506020,1226,1226,1226,1226,0
20240102,100900,10506020,1226,1226,1226,1226,0
20240102,100800,10506020,1226,1226,1226,1226,0
20240102,100700,10506020,1226,1226,1226,1226,261
20240102,100600,10186034,1226,1225,1226,1225,500
20240102,100500,9573036,1226,1221,1226,1221,1102
20240102,100400,8227426,1220,1223,1223,1220,3266
20240102,100300,4239660,1227,1225,1227,1225,385
20240102,100200,3767610,1226,1226,1226,1226,500
20240102,100100,3154610,1227,1227,1227,1227,200
20240102,100000,2909210,1224,1228,1228,1224,2370