KissMeData/011300/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,185600,588710999,1669,1669,1669,1669,2528
20240108,185500,588710999,1669,1669,1669,1669,0
20240108,185400,588710999,1669,1669,1669,1669,0
20240108,185300,588710999,1669,1669,1669,1669,0
20240108,185200,588710999,1669,1669,1669,1669,0
20240108,185100,588710999,1669,1669,1669,1669,0
20240108,185000,588710999,1669,1669,1669,1669,0
20240108,184900,588710999,1669,1669,1669,1669,0
20240108,184800,588710999,1669,1669,1669,1669,0
20240108,184700,588710999,1669,1669,1669,1669,0
20240108,184600,588710999,1669,1669,1669,1669,0
20240108,184500,588710999,1669,1669,1669,1669,0
20240108,184400,588710999,1669,1669,1669,1669,0
20240108,184300,588710999,1669,1669,1669,1669,0
20240108,184200,588710999,1669,1669,1669,1669,0
20240108,184100,588710999,1669,1669,1669,1669,0
20240108,184000,588710999,1669,1669,1669,1669,0
20240108,183900,588710999,1669,1669,1669,1669,0
20240108,183800,588710999,1669,1669,1669,1669,0
20240108,183700,588710999,1669,1669,1669,1669,0
20240108,183600,588710999,1669,1669,1669,1669,0
20240108,183500,588710999,1669,1669,1669,1669,0
20240108,183400,588710999,1669,1669,1669,1669,0
20240108,183300,588710999,1669,1669,1669,1669,0
20240108,183200,588710999,1669,1669,1669,1669,0
20240108,183100,588710999,1669,1669,1669,1669,0
20240108,183000,588710999,1669,1669,1669,1669,0
20240108,182900,588710999,1669,1669,1669,1669,0
20240108,182800,588710999,1669,1669,1669,1669,0
20240108,182700,588710999,1669,1669,1669,1669,0
20240108,182600,588710999,1669,1669,1669,1669,2528
20240108,182500,588710999,1669,1669,1669,1669,0
20240108,182400,588710999,1669,1669,1669,1669,0
20240108,182300,588710999,1669,1669,1669,1669,0
20240108,182200,588710999,1669,1669,1669,1669,0
20240108,182100,588710999,1669,1669,1669,1669,0
20240108,182000,588710999,1669,1669,1669,1669,0
20240108,181900,588710999,1669,1669,1669,1669,0
20240108,181800,588710999,1669,1669,1669,1669,0
20240108,181700,588710999,1669,1669,1669,1669,0
20240108,181600,588710999,1669,1669,1669,1669,0
20240108,181500,588710999,1669,1669,1669,1669,0
20240108,181400,588710999,1669,1669,1669,1669,0
20240108,181300,588710999,1669,1669,1669,1669,0
20240108,181200,588710999,1669,1669,1669,1669,0
20240108,181100,588710999,1669,1669,1669,1669,0
20240108,181000,588710999,1669,1669,1669,1669,0
20240108,180900,588710999,1669,1669,1669,1669,0
20240108,180800,588710999,1669,1669,1669,1669,0
20240108,180700,588710999,1669,1669,1669,1669,0
20240108,180600,588710999,1669,1669,1669,1669,0
20240108,180500,588710999,1669,1669,1669,1669,0
20240108,180400,588710999,1669,1669,1669,1669,0
20240108,180300,588710999,1669,1669,1669,1669,0
20240108,180200,588710999,1669,1669,1669,1669,0
20240108,180100,588710999,1669,1669,1669,1669,0
20240108,180000,588710999,1669,1669,1669,1669,0
20240108,175900,588710999,1669,1669,1669,1669,0
20240108,175800,588710999,1669,1669,1669,1669,0
20240108,175700,588710999,1669,1669,1669,1669,0
20240108,175600,588710999,1669,1669,1669,1669,2528
20240108,175500,588710999,1669,1669,1669,1669,0
20240108,175400,588710999,1669,1669,1669,1669,0
20240108,175300,588710999,1669,1669,1669,1669,0
20240108,175200,588710999,1669,1669,1669,1669,0
20240108,175100,588710999,1669,1669,1669,1669,0
20240108,175000,588710999,1669,1669,1669,1669,0
20240108,174900,588710999,1669,1669,1669,1669,0
20240108,174800,588710999,1669,1669,1669,1669,0
20240108,174700,588710999,1669,1669,1669,1669,0
20240108,174600,588710999,1669,1669,1669,1669,0
20240108,174500,588710999,1669,1669,1669,1669,0
20240108,174400,588710999,1669,1669,1669,1669,0
20240108,174300,588710999,1669,1669,1669,1669,0
20240108,174200,588710999,1669,1669,1669,1669,0
20240108,174100,588710999,1669,1669,1669,1669,0
20240108,174000,588710999,1669,1669,1669,1669,0
20240108,173900,588710999,1669,1669,1669,1669,0
20240108,173800,588710999,1669,1669,1669,1669,0
20240108,173700,588710999,1669,1669,1669,1669,0
20240108,173600,588710999,1669,1669,1669,1669,0
20240108,173500,588710999,1669,1669,1669,1669,0
20240108,173400,588710999,1669,1669,1669,1669,0
20240108,173300,588710999,1669,1669,1669,1669,0
20240108,173200,588710999,1669,1669,1669,1669,0
20240108,173100,588710999,1669,1669,1669,1669,0
20240108,173000,588710999,1669,1669,1669,1669,0
20240108,172900,588710999,1669,1669,1669,1669,0
20240108,172800,588710999,1669,1669,1669,1669,0
20240108,172700,588710999,1669,1669,1669,1669,0
20240108,172600,588710999,1669,1669,1669,1669,2528
20240108,172500,588710999,1669,1669,1669,1669,0
20240108,172400,588710999,1669,1669,1669,1669,0
20240108,172300,588710999,1669,1669,1669,1669,0
20240108,172200,588710999,1669,1669,1669,1669,0
20240108,172100,588710999,1669,1669,1669,1669,0
20240108,172000,588710999,1669,1669,1669,1669,0
20240108,171900,588710999,1669,1669,1669,1669,0
20240108,171800,588710999,1669,1669,1669,1669,0
20240108,171700,588710999,1669,1669,1669,1669,0
20240108,171600,588710999,1669,1669,1669,1669,0
20240108,171500,588710999,1669,1669,1669,1669,0
20240108,171400,588710999,1669,1669,1669,1669,0
20240108,171300,588710999,1669,1669,1669,1669,0
20240108,171200,588710999,1669,1669,1669,1669,0
20240108,171100,588710999,1669,1669,1669,1669,0
20240108,171000,588710999,1669,1669,1669,1669,0
20240108,170900,588710999,1669,1669,1669,1669,0
20240108,170800,588710999,1669,1669,1669,1669,0
20240108,170700,588710999,1669,1669,1669,1669,0
20240108,170600,588710999,1669,1669,1669,1669,0
20240108,170500,588710999,1669,1669,1669,1669,0
20240108,170400,588710999,1669,1669,1669,1669,0
20240108,170300,588710999,1669,1669,1669,1669,0
20240108,170200,588710999,1669,1669,1669,1669,0
20240108,170100,588710999,1669,1669,1669,1669,0
20240108,170000,588710999,1669,1669,1669,1669,0
20240108,165900,588710999,1669,1669,1669,1669,0
20240108,165800,588710999,1669,1669,1669,1669,0
20240108,165700,588710999,1669,1669,1669,1669,0
20240108,165600,588710999,1669,1669,1669,1669,2528
20240108,165500,588710999,1669,1669,1669,1669,0
20240108,165400,588710999,1669,1669,1669,1669,0
20240108,165300,588710999,1669,1669,1669,1669,0
20240108,165200,588710999,1669,1669,1669,1669,0
20240108,165100,588710999,1669,1669,1669,1669,0
20240108,165000,588710999,1669,1669,1669,1669,0
20240108,164900,588710999,1669,1669,1669,1669,0
20240108,164800,588710999,1669,1669,1669,1669,0
20240108,164700,588710999,1669,1669,1669,1669,0
20240108,164600,588710999,1669,1669,1669,1669,0
20240108,164500,588710999,1669,1669,1669,1669,0
20240108,164400,588710999,1669,1669,1669,1669,0
20240108,164300,588710999,1669,1669,1669,1669,0
20240108,164200,588710999,1669,1669,1669,1669,0
20240108,164100,588710999,1669,1669,1669,1669,0
20240108,164000,588710999,1669,1669,1669,1669,0
20240108,163900,588710999,1669,1669,1669,1669,0
20240108,163800,588710999,1669,1669,1669,1669,0
20240108,163700,588710999,1669,1669,1669,1669,0
20240108,163600,588710999,1669,1669,1669,1669,0
20240108,163500,588710999,1669,1669,1669,1669,0
20240108,163400,588710999,1669,1669,1669,1669,0
20240108,163300,588710999,1669,1669,1669,1669,0
20240108,163200,588710999,1669,1669,1669,1669,0
20240108,163100,588710999,1669,1669,1669,1669,0
20240108,163000,588710999,1669,1669,1669,1669,0
20240108,162900,588710999,1669,1669,1669,1669,0
20240108,162800,588710999,1669,1669,1669,1669,0
20240108,162700,588710999,1669,1669,1669,1669,0
20240108,162600,588710999,1669,1669,1669,1669,2528
20240108,162500,588710999,1669,1669,1669,1669,0
20240108,162400,588710999,1669,1669,1669,1669,0
20240108,162300,588710999,1669,1669,1669,1669,0
20240108,162200,588710999,1669,1669,1669,1669,0
20240108,162100,588710999,1669,1669,1669,1669,0
20240108,162000,588710999,1669,1669,1669,1669,0
20240108,161900,588710999,1669,1669,1669,1669,0
20240108,161800,588710999,1669,1669,1669,1669,0
20240108,161700,588710999,1669,1669,1669,1669,0
20240108,161600,588710999,1669,1669,1669,1669,0
20240108,161500,588710999,1669,1669,1669,1669,0
20240108,161400,588710999,1669,1669,1669,1669,0
20240108,161300,588710999,1669,1669,1669,1669,0
20240108,161200,588710999,1669,1669,1669,1669,0
20240108,161100,588710999,1669,1669,1669,1669,0
20240108,161000,588710999,1669,1669,1669,1669,0
20240108,160900,588710999,1669,1669,1669,1669,0
20240108,160800,588710999,1669,1669,1669,1669,0
20240108,160700,588710999,1669,1669,1669,1669,0
20240108,160600,588710999,1669,1669,1669,1669,0
20240108,160500,588710999,1669,1669,1669,1669,0
20240108,160400,588710999,1669,1669,1669,1669,0
20240108,160300,588710999,1669,1669,1669,1669,0
20240108,160200,588710999,1669,1669,1669,1669,0
20240108,160100,588710999,1669,1669,1669,1669,0
20240108,160000,588710999,1669,1669,1669,1669,0
20240108,155900,588710999,1669,1669,1669,1669,0
20240108,155800,588710999,1669,1669,1669,1669,0
20240108,155700,588710999,1669,1669,1669,1669,0
20240108,155600,588710999,1669,1669,1669,1669,2528
20240108,155500,588710999,1669,1669,1669,1669,0
20240108,155400,588710999,1669,1669,1669,1669,0
20240108,155300,588710999,1669,1669,1669,1669,0
20240108,155200,588710999,1669,1669,1669,1669,0
20240108,155100,588710999,1669,1669,1669,1669,0
20240108,155000,588710999,1669,1669,1669,1669,0
20240108,154900,588710999,1669,1669,1669,1669,0
20240108,154800,588710999,1669,1669,1669,1669,0
20240108,154700,588710999,1669,1669,1669,1669,0
20240108,154600,588710999,1669,1669,1669,1669,0
20240108,154500,588710999,1669,1669,1669,1669,0
20240108,154400,588710999,1669,1669,1669,1669,0
20240108,154300,588710999,1669,1669,1669,1669,0
20240108,154200,588710999,1669,1669,1669,1669,0
20240108,154100,588710999,1669,1669,1669,1669,0
20240108,154000,588710999,1669,1669,1669,1669,0
20240108,153900,588710999,1669,1669,1669,1669,0
20240108,153800,588710999,1669,1669,1669,1669,0
20240108,153700,588710999,1669,1669,1669,1669,0
20240108,153600,588710999,1669,1669,1669,1669,0
20240108,153500,588710999,1669,1669,1669,1669,0
20240108,153400,588710999,1669,1669,1669,1669,0
20240108,153300,588710999,1669,1669,1669,1669,0
20240108,153200,588710999,1669,1669,1669,1669,0
20240108,153100,588710999,1669,1669,1669,1669,0
20240108,153000,588710999,1669,1669,1669,1669,2528
20240108,152900,584491767,1669,1669,1669,1669,0
20240108,152800,584491767,1669,1669,1669,1669,0
20240108,152700,584491767,1669,1669,1669,1669,0
20240108,152600,584491767,1669,1669,1669,1669,0
20240108,152500,584491767,1669,1669,1669,1669,0
20240108,152400,584491767,1669,1669,1669,1669,0
20240108,152300,584491767,1669,1669,1669,1669,0
20240108,152200,584491767,1669,1669,1669,1669,0
20240108,152100,584491767,1669,1669,1669,1669,0
20240108,152000,584491767,1669,1669,1669,1669,0
20240108,151900,584491767,1669,1668,1669,1665,1561
20240108,151800,581888486,1668,1665,1668,1665,2
20240108,151700,581885153,1665,1668,1668,1665,1309
20240108,151600,579703345,1668,1669,1669,1668,350
20240108,151500,579119543,1669,1669,1669,1669,3
20240108,151400,579114536,1669,1669,1669,1669,26
20240108,151300,579071142,1670,1670,1670,1670,9
20240108,151200,579056112,1670,1670,1670,1670,1
20240108,151100,579054442,1670,1671,1671,1670,3409
20240108,151000,573361410,1671,1671,1672,1671,488
20240108,150900,572545961,1671,1671,1671,1671,1331
20240108,150800,570321860,1671,1672,1672,1671,1001
20240108,150700,568649188,1671,1667,1674,1667,20636
20240108,150600,534159669,1667,1664,1667,1664,379
20240108,150500,533528627,1665,1665,1665,1665,16
20240108,150400,533501987,1665,1665,1665,1665,0
20240108,150300,533501987,1665,1665,1665,1665,200
20240108,150200,533168987,1665,1665,1665,1665,10
20240108,150100,533152337,1665,1665,1665,1665,120
20240108,150000,532952537,1664,1664,1664,1664,2
20240108,145900,532949209,1664,1665,1665,1664,501
20240108,145800,532115538,1667,1667,1667,1667,0
20240108,145700,532115538,1667,1667,1667,1667,1
20240108,145600,532113871,1664,1665,1665,1664,563
20240108,145500,531177038,1665,1666,1666,1665,207
20240108,145400,530832346,1666,1666,1666,1666,166
20240108,145300,530555790,1666,1668,1668,1666,182
20240108,145200,530252335,1667,1667,1667,1667,13
20240108,145100,530230664,1668,1668,1668,1668,5
20240108,145000,530222324,1668,1668,1668,1668,200
20240108,144900,529888724,1668,1667,1668,1667,129
20240108,144800,529673652,1667,1667,1668,1667,51
20240108,144700,529588634,1667,1667,1667,1667,450
20240108,144600,528838484,1667,1669,1669,1667,58
20240108,144500,528741762,1670,1670,1670,1670,690
20240108,144400,527589462,1670,1670,1670,1670,0
20240108,144300,527589462,1670,1670,1670,1670,1
20240108,144200,527587792,1669,1669,1669,1669,216
20240108,144100,527227288,1670,1671,1671,1670,4680
20240108,144000,519410030,1673,1673,1673,1673,0
20240108,143900,519410030,1673,1672,1673,1671,3294
20240108,143800,513899578,1673,1673,1673,1673,3002
20240108,143700,508877232,1673,1673,1673,1673,104
20240108,143600,508703240,1671,1672,1672,1671,42
20240108,143500,508633028,1672,1673,1673,1671,212
20240108,143400,508278556,1670,1672,1673,1670,1521
20240108,143300,505736663,1673,1673,1673,1671,705
20240108,143200,504557824,1673,1671,1673,1670,4400
20240108,143100,497202682,1673,1671,1673,1671,4394
20240108,143000,489851722,1670,1670,1673,1670,7039
20240108,142900,478087561,1670,1670,1670,1670,3006
20240108,142800,473067541,1669,1667,1669,1667,18601
20240108,142700,442041137,1668,1667,1668,1667,618
20240108,142600,441010895,1667,1666,1667,1666,1055
20240108,142500,439252291,1667,1667,1668,1666,57
20240108,142400,439157323,1668,1668,1668,1668,1003
20240108,142300,437484319,1668,1668,1668,1668,500
20240108,142200,436650319,1668,1668,1668,1668,18
20240108,142100,436620295,1668,1668,1668,1662,579
20240108,142000,435657523,1668,1668,1668,1668,1970
20240108,141900,432371563,1668,1660,1669,1660,1170
20240108,141800,430421218,1660,1662,1662,1659,819
20240108,141700,429061751,1668,1666,1668,1666,1884
20240108,141600,425919276,1662,1663,1663,1662,43
20240108,141500,425847777,1660,1663,1663,1660,86
20240108,141400,425704792,1666,1663,1666,1662,212
20240108,141300,425351966,1668,1668,1668,1667,1120
20240108,141200,423483910,1668,1660,1668,1660,1402
20240108,141100,421155210,1660,1657,1660,1657,42
20240108,141000,421085574,1656,1650,1656,1650,6056
20240108,140900,411074240,1649,1649,1649,1649,519
20240108,140800,410218409,1648,1648,1648,1648,600
20240108,140700,409229609,1648,1648,1648,1647,28
20240108,140600,409183469,1647,1647,1647,1647,20
20240108,140500,409150529,1647,1649,1649,1647,1030
20240108,140400,407452119,1649,1649,1649,1649,0
20240108,140300,407452119,1649,1649,1649,1649,11
20240108,140200,407433980,1646,1646,1646,1646,802
20240108,140100,406113888,1646,1646,1646,1646,1000
20240108,140000,404467888,1645,1645,1645,1645,0
20240108,135900,404467888,1645,1645,1645,1645,63
20240108,135800,404364253,1645,1645,1645,1645,0
20240108,135700,404364253,1645,1645,1645,1645,1
20240108,135600,404362608,1643,1643,1643,1643,20
20240108,135500,404329748,1645,1645,1645,1645,30
20240108,135400,404280398,1645,1645,1645,1645,60
20240108,135300,404181698,1645,1645,1645,1645,1
20240108,135200,404180053,1642,1642,1642,1642,0
20240108,135100,404180053,1642,1642,1642,1642,158
20240108,135000,403920617,1642,1644,1644,1642,54
20240108,134900,403831946,1645,1645,1645,1645,1798
20240108,134800,400874236,1646,1645,1646,1645,54
20240108,134700,400785405,1645,1645,1645,1645,0
20240108,134600,400785405,1645,1644,1645,1644,2302
20240108,134500,396999427,1641,1641,1641,1641,0
20240108,134400,396999427,1641,1641,1641,1641,203
20240108,134300,396666304,1641,1645,1645,1641,84
20240108,134200,396528380,1641,1641,1641,1641,0
20240108,134100,396528380,1641,1641,1641,1641,0
20240108,134000,396528380,1641,1641,1641,1641,0
20240108,133900,396528380,1641,1641,1641,1641,0
20240108,133800,396528380,1641,1641,1641,1641,32
20240108,133700,396475868,1645,1645,1645,1645,0
20240108,133600,396475868,1645,1645,1645,1645,10
20240108,133500,396459418,1644,1644,1644,1644,0
20240108,133400,396459418,1644,1644,1644,1644,500
20240108,133300,395637418,1644,1644,1644,1644,0
20240108,133200,395637418,1644,1644,1644,1644,0
20240108,133100,395637418,1644,1644,1644,1644,0
20240108,133000,395637418,1644,1644,1644,1644,0
20240108,132900,395637418,1644,1644,1644,1644,3042
20240108,132800,390636370,1644,1644,1644,1644,1
20240108,132700,390634726,1644,1644,1644,1644,100
20240108,132600,390470326,1644,1644,1644,1644,0
20240108,132500,390470326,1644,1644,1644,1644,0
20240108,132400,390470326,1644,1644,1644,1644,0
20240108,132300,390470326,1644,1644,1644,1644,1
20240108,132200,390468682,1637,1637,1637,1637,0
20240108,132100,390468682,1637,1637,1637,1637,1
20240108,132000,390467045,1644,1644,1644,1644,0
20240108,131900,390467045,1644,1644,1644,1644,1
20240108,131800,390465401,1637,1637,1637,1637,0
20240108,131700,390465401,1637,1637,1637,1637,300
20240108,131600,389974301,1643,1643,1643,1643,2
20240108,131500,389971015,1644,1644,1644,1644,2
20240108,131400,389967727,1644,1642,1644,1642,2
20240108,131300,389964441,1636,1638,1638,1636,4342
20240108,131200,382856594,1637,1637,1637,1637,0
20240108,131100,382856594,1637,1640,1640,1637,2583
20240108,131000,378623985,1639,1639,1639,1639,0
20240108,130900,378623985,1639,1639,1639,1639,200
20240108,130800,378296185,1639,1641,1641,1639,4215
20240108,130700,371383871,1641,1641,1641,1641,2
20240108,130600,371380589,1641,1642,1642,1641,340
20240108,130500,370822381,1644,1644,1644,1644,0
20240108,130400,370822381,1644,1642,1644,1642,293
20240108,130300,370340873,1642,1644,1644,1642,793
20240108,130200,369038765,1643,1643,1643,1643,50
20240108,130100,368956615,1644,1644,1644,1644,150
20240108,130000,368710015,1644,1644,1644,1644,0
20240108,125900,368710015,1644,1644,1644,1644,1
20240108,125800,368708371,1642,1642,1642,1642,0
20240108,125700,368708371,1642,1642,1642,1642,30
20240108,125600,368659111,1644,1644,1644,1644,1010
20240108,125500,366998671,1643,1643,1643,1643,400
20240108,125400,366341471,1642,1642,1642,1642,0
20240108,125300,366341471,1642,1642,1642,1642,10
20240108,125200,366325051,1642,1642,1642,1642,1
20240108,125100,366323409,1640,1640,1640,1640,0
20240108,125000,366323409,1640,1641,1641,1640,256
20240108,124900,365903568,1641,1642,1642,1641,1449
20240108,124800,363525696,1642,1642,1642,1642,21
20240108,124700,363491214,1642,1642,1642,1642,20
20240108,124600,363458374,1642,1642,1642,1642,0
20240108,124500,363458374,1642,1642,1642,1642,754
20240108,124400,362220306,1642,1642,1642,1642,500
20240108,124300,361399306,1642,1642,1642,1641,98
20240108,124200,361238452,1642,1642,1642,1642,495
20240108,124100,360425662,1642,1642,1642,1642,1
20240108,124000,360424020,1641,1641,1641,1641,79
20240108,123900,360294381,1641,1642,1642,1641,377
20240108,123800,359675647,1642,1642,1642,1642,443
20240108,123700,358948241,1641,1642,1642,1641,563
20240108,123600,358023858,1641,1641,1642,1641,86
20240108,123500,357882720,1641,1641,1641,1641,62
20240108,123400,357780978,1642,1642,1642,1642,0
20240108,123300,357780978,1642,1642,1642,1642,200
20240108,123200,357452578,1640,1640,1640,1640,0
20240108,123100,357452578,1640,1640,1640,1640,1
20240108,123000,357450938,1640,1640,1640,1640,8
20240108,122900,357437818,1640,1640,1640,1640,0
20240108,122800,357437818,1640,1640,1640,1640,10
20240108,122700,357421418,1640,1641,1641,1640,2362
20240108,122600,353547651,1644,1641,1644,1641,426
20240108,122500,352848302,1640,1640,1640,1640,0
20240108,122400,352848302,1640,1640,1640,1640,0
20240108,122300,352848302,1640,1643,1643,1640,1057
20240108,122200,351114318,1641,1641,1641,1641,0
20240108,122100,351114318,1641,1642,1642,1641,6
20240108,122000,351104470,1642,1643,1643,1642,8
20240108,121900,351091329,1642,1642,1642,1642,0
20240108,121800,351091329,1642,1642,1642,1642,0
20240108,121700,351091329,1642,1642,1642,1642,5
20240108,121600,351083119,1642,1642,1642,1642,386
20240108,121500,350449307,1642,1642,1642,1642,0
20240108,121400,350449307,1642,1642,1642,1642,9
20240108,121300,350434529,1642,1642,1642,1642,200
20240108,121200,350106129,1642,1642,1642,1642,0
20240108,121100,350106129,1642,1642,1642,1642,1040
20240108,121000,348398449,1642,1642,1642,1642,90
20240108,120900,348250669,1642,1642,1642,1642,10
20240108,120800,348234249,1640,1640,1640,1640,852
20240108,120700,346836969,1642,1642,1642,1642,0
20240108,120600,346836969,1642,1642,1642,1642,0
20240108,120500,346836969,1642,1642,1642,1642,0
20240108,120400,346836969,1642,1642,1642,1642,12
20240108,120300,346817265,1642,1642,1642,1642,0
20240108,120200,346817265,1642,1642,1642,1642,0
20240108,120100,346817265,1642,1642,1642,1642,0
20240108,120000,346817265,1642,1637,1642,1637,501
20240108,115900,345997123,1640,1640,1640,1640,301
20240108,115800,345503483,1640,1640,1640,1640,707
20240108,115700,344344003,1640,1640,1640,1640,73
20240108,115600,344224283,1640,1640,1640,1640,0
20240108,115500,344224283,1640,1640,1640,1640,640
20240108,115400,343174683,1637,1637,1637,1637,83
20240108,115300,343038812,1637,1640,1640,1637,332
20240108,115200,342495289,1640,1640,1640,1640,0
20240108,115100,342495289,1640,1640,1640,1640,0
20240108,115000,342495289,1640,1640,1640,1640,0
20240108,114900,342495289,1640,1640,1640,1640,0
20240108,114800,342495289,1640,1640,1640,1640,0
20240108,114700,342495289,1640,1640,1640,1640,1
20240108,114600,342493649,1637,1637,1637,1637,40
20240108,114500,342428169,1640,1640,1640,1640,2
20240108,114400,342424889,1640,1640,1640,1640,0
20240108,114300,342424889,1640,1640,1640,1640,0
20240108,114200,342424889,1640,1636,1640,1636,232
20240108,114100,342045209,1636,1636,1636,1636,10
20240108,114000,342028849,1640,1640,1640,1640,0
20240108,113900,342028849,1640,1640,1640,1640,0
20240108,113800,342028849,1640,1640,1640,1640,1
20240108,113700,342027209,1640,1640,1640,1640,0
20240108,113600,342027209,1640,1640,1640,1640,0
20240108,113500,342027209,1640,1640,1640,1640,0
20240108,113400,342027209,1640,1640,1640,1640,1
20240108,113300,342025569,1640,1640,1640,1640,0
20240108,113200,342025569,1640,1640,1640,1640,1
20240108,113100,342023929,1636,1636,1636,1636,560
20240108,113000,341107769,1637,1636,1640,1636,633
20240108,112900,340071574,1642,1642,1642,1642,1
20240108,112800,340069932,1642,1642,1642,1642,0
20240108,112700,340069932,1642,1642,1642,1642,6
20240108,112600,340060080,1642,1642,1642,1642,200
20240108,112500,339731680,1641,1641,1641,1641,10
20240108,112400,339715270,1636,1636,1636,1636,1
20240108,112300,339713634,1635,1635,1635,1635,83
20240108,112200,339577929,1635,1635,1635,1635,35
20240108,112100,339520704,1635,1635,1635,1635,0
20240108,112000,339520704,1635,1635,1635,1635,3
20240108,111900,339515799,1635,1635,1635,1635,0
20240108,111800,339515799,1635,1635,1635,1635,0
20240108,111700,339515799,1635,1636,1636,1635,766
20240108,111600,338263382,1635,1635,1635,1635,0
20240108,111500,338263382,1635,1635,1635,1635,0
20240108,111400,338263382,1635,1636,1636,1635,779
20240108,111300,336989646,1635,1636,1636,1635,468
20240108,111200,336224086,1636,1636,1636,1636,280
20240108,111100,335766006,1635,1635,1635,1635,10
20240108,111000,335749656,1635,1635,1635,1635,64
20240108,110900,335645016,1634,1635,1635,1634,49
20240108,110800,335564944,1634,1636,1636,1634,3620
20240108,110700,329646261,1636,1636,1636,1636,2448
20240108,110600,325641333,1636,1636,1636,1636,0
20240108,110500,325641333,1636,1637,1637,1636,1551
20240108,110400,323102946,1637,1640,1640,1637,4942
20240108,110300,315008051,1639,1639,1639,1639,454
20240108,110200,314263945,1639,1639,1642,1639,665
20240108,110100,313174007,1642,1642,1642,1642,51
20240108,110000,313090265,1644,1644,1644,1644,0
20240108,105900,313090265,1644,1644,1644,1644,3
20240108,105800,313085333,1644,1644,1644,1644,0
20240108,105700,313085333,1644,1641,1644,1640,1945
20240108,105600,309894900,1641,1641,1641,1641,0
20240108,105500,309894900,1641,1642,1642,1641,8
20240108,105400,309881768,1641,1641,1641,1641,0
20240108,105300,309881768,1641,1641,1641,1641,201
20240108,105200,309551927,1641,1641,1641,1641,8
20240108,105100,309538799,1643,1641,1643,1641,30
20240108,105000,309489539,1640,1640,1640,1640,150
20240108,104900,309243539,1640,1640,1640,1640,0
20240108,104800,309243539,1640,1640,1640,1640,10
20240108,104700,309227139,1642,1642,1642,1642,13
20240108,104600,309205793,1642,1642,1642,1642,100
20240108,104500,309041593,1640,1640,1640,1640,0
20240108,104400,309041593,1640,1640,1640,1640,102
20240108,104300,308874313,1640,1640,1640,1640,0
20240108,104200,308874313,1640,1640,1640,1640,0
20240108,104100,308874313,1640,1640,1640,1640,644
20240108,104000,307818153,1640,1640,1640,1640,10
20240108,103900,307801753,1640,1640,1640,1640,20
20240108,103800,307768953,1640,1640,1640,1640,9
20240108,103700,307754193,1640,1640,1640,1640,16
20240108,103600,307727953,1644,1644,1644,1644,7
20240108,103500,307716445,1644,1644,1644,1644,3
20240108,103400,307711513,1644,1644,1644,1637,3
20240108,103300,307706588,1640,1640,1640,1640,1
20240108,103200,307704948,1637,1637,1637,1637,0
20240108,103100,307704948,1637,1637,1637,1637,0
20240108,103000,307704948,1637,1637,1637,1637,277
20240108,102900,307251499,1637,1637,1637,1637,1089
20240108,102800,305468806,1637,1637,1637,1637,540
20240108,102700,304584826,1637,1637,1637,1637,0
20240108,102600,304584826,1637,1637,1637,1637,2
20240108,102500,304581552,1637,1637,1637,1637,1250
20240108,102400,302535302,1636,1637,1637,1636,440
20240108,102300,301815124,1637,1637,1637,1637,404
20240108,102200,301153776,1637,1637,1637,1637,2023
20240108,102100,297842125,1636,1636,1636,1636,580
20240108,102000,296893245,1637,1639,1639,1637,3061
20240108,101900,291881884,1638,1638,1638,1638,888
20240108,101800,290427340,1637,1637,1637,1637,0
20240108,101700,290427340,1637,1637,1637,1637,8
20240108,101600,290414244,1637,1636,1637,1636,1419
20240108,101500,288092342,1636,1636,1636,1636,6
20240108,101400,288082526,1636,1636,1636,1636,0
20240108,101300,288082526,1636,1636,1636,1636,808
20240108,101200,286760638,1636,1636,1636,1636,419
20240108,101100,286075154,1636,1636,1636,1636,9300
20240108,101000,270860354,1636,1637,1637,1636,1613
20240108,100900,268221424,1636,1641,1641,1636,18585
20240108,100800,237742031,1641,1641,1641,1641,0
20240108,100700,237742031,1641,1643,1643,1641,3000
20240108,100600,232818951,1649,1649,1649,1649,437
20240108,100500,232098338,1649,1649,1649,1649,0
20240108,100400,232098338,1649,1651,1651,1649,204
20240108,100300,231761934,1642,1651,1651,1642,5691
20240108,100200,222414357,1643,1643,1651,1643,81
20240108,100100,222281266,1643,1643,1643,1643,1038
20240108,100000,220575832,1644,1650,1650,1642,7600
20240108,095900,208080026,1650,1650,1650,1650,10
20240108,095800,208063526,1654,1653,1654,1652,1322
20240108,095700,205877430,1650,1650,1650,1650,0
20240108,095600,205877430,1650,1650,1650,1650,2
20240108,095500,205874130,1650,1650,1650,1650,10
20240108,095400,205857630,1653,1653,1653,1653,5523
20240108,095300,196728111,1653,1653,1653,1653,18
20240108,095200,196698357,1644,1644,1644,1644,0
20240108,095100,196698357,1644,1644,1644,1644,0
20240108,095000,196698357,1644,1644,1644,1644,91
20240108,094900,196548753,1644,1643,1654,1643,872
20240108,094800,195115610,1644,1645,1645,1644,680
20240108,094700,193997490,1645,1645,1645,1645,201
20240108,094600,193666845,1653,1653,1653,1653,106
20240108,094500,193491627,1653,1653,1653,1653,14
20240108,094400,193468485,1653,1653,1653,1653,1019
20240108,094300,191784078,1653,1653,1653,1653,0
20240108,094200,191784078,1653,1643,1653,1643,12
20240108,094100,191764342,1643,1644,1644,1643,3438
20240108,094000,186115504,1654,1654,1654,1654,0
20240108,093900,186115504,1654,1655,1655,1654,6
20240108,093800,186105575,1655,1645,1655,1645,1953
20240108,093700,182891680,1645,1646,1646,1645,2655
20240108,093600,178522723,1646,1647,1647,1646,459
20240108,093500,177766778,1655,1647,1655,1646,1535
20240108,093400,175231253,1647,1650,1650,1647,508
20240108,093300,174394553,1655,1655,1655,1645,1306
20240108,093200,172243985,1655,1655,1655,1648,1758
20240108,093100,169346787,1658,1658,1658,1658,1
20240108,093000,169345129,1648,1649,1658,1648,2466
20240108,092900,165277143,1650,1650,1650,1650,0
20240108,092800,165277143,1650,1650,1650,1650,5
20240108,092700,165268893,1647,1644,1647,1643,4373
20240108,092600,158079301,1643,1643,1643,1643,2
20240108,092500,158076015,1643,1647,1647,1643,17500
20240108,092400,129320094,1645,1654,1654,1645,16745
20240108,092300,101687620,1655,1658,1658,1655,2301
20240108,092200,97872780,1659,1659,1659,1659,2
20240108,092100,97869462,1657,1660,1660,1657,3605
20240108,092000,91892370,1661,1667,1667,1661,231
20240108,091900,91507952,1669,1669,1669,1669,0
20240108,091800,91507952,1669,1663,1669,1663,1427
20240108,091700,89131074,1662,1662,1662,1662,52
20240108,091600,89044650,1662,1651,1662,1651,520
20240108,091500,88180630,1651,1651,1651,1651,16
20240108,091400,88154214,1650,1650,1650,1650,0
20240108,091300,88154214,1650,1651,1651,1650,2900
20240108,091200,83368113,1652,1663,1663,1652,3174
20240108,091100,78123565,1663,1655,1670,1653,1114
20240108,091000,76270468,1654,1668,1670,1654,434
20240108,090900,75547157,1653,1652,1669,1650,1779
20240108,090800,72609865,1652,1678,1678,1648,5694
20240108,090700,63206312,1680,1680,1680,1680,2
20240108,090600,63202952,1652,1660,1682,1652,3506
20240108,090500,57382442,1682,1690,1690,1660,9823
20240108,090400,40950242,1690,1651,1690,1651,1948
20240108,090300,37697565,1650,1650,1653,1650,2092
20240108,090200,34244651,1647,1651,1651,1646,4547
20240108,090100,26744689,1652,1640,1698,1640,9693
20240108,090000,10510910,1640,1668,1668,1640,6329