KissMeData/013360/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,185900,118792674,1474,1474,1474,1474,2181
20240109,185800,118792674,1474,1474,1474,1474,0
20240109,185700,118792674,1474,1474,1474,1474,0
20240109,185600,118792674,1474,1474,1474,1474,0
20240109,185500,118792674,1474,1474,1474,1474,0
20240109,185400,118792674,1474,1474,1474,1474,0
20240109,185300,118792674,1474,1474,1474,1474,0
20240109,185200,118792674,1474,1474,1474,1474,0
20240109,185100,118792674,1474,1474,1474,1474,0
20240109,185000,118792674,1474,1474,1474,1474,0
20240109,184900,118792674,1474,1474,1474,1474,0
20240109,184800,118792674,1474,1474,1474,1474,0
20240109,184700,118792674,1474,1474,1474,1474,0
20240109,184600,118792674,1474,1474,1474,1474,0
20240109,184500,118792674,1474,1474,1474,1474,0
20240109,184400,118792674,1474,1474,1474,1474,0
20240109,184300,118792674,1474,1474,1474,1474,0
20240109,184200,118792674,1474,1474,1474,1474,0
20240109,184100,118792674,1474,1474,1474,1474,0
20240109,184000,118792674,1474,1474,1474,1474,0
20240109,183900,118792674,1474,1474,1474,1474,0
20240109,183800,118792674,1474,1474,1474,1474,0
20240109,183700,118792674,1474,1474,1474,1474,0
20240109,183600,118792674,1474,1474,1474,1474,0
20240109,183500,118792674,1474,1474,1474,1474,0
20240109,183400,118792674,1474,1474,1474,1474,0
20240109,183300,118792674,1474,1474,1474,1474,0
20240109,183200,118792674,1474,1474,1474,1474,0
20240109,183100,118792674,1474,1474,1474,1474,0
20240109,183000,118792674,1474,1474,1474,1474,0
20240109,182900,118792674,1474,1474,1474,1474,2181
20240109,182800,118792674,1474,1474,1474,1474,0
20240109,182700,118792674,1474,1474,1474,1474,0
20240109,182600,118792674,1474,1474,1474,1474,0
20240109,182500,118792674,1474,1474,1474,1474,0
20240109,182400,118792674,1474,1474,1474,1474,0
20240109,182300,118792674,1474,1474,1474,1474,0
20240109,182200,118792674,1474,1474,1474,1474,0
20240109,182100,118792674,1474,1474,1474,1474,0
20240109,182000,118792674,1474,1474,1474,1474,0
20240109,181900,118792674,1474,1474,1474,1474,0
20240109,181800,118792674,1474,1474,1474,1474,0
20240109,181700,118792674,1474,1474,1474,1474,0
20240109,181600,118792674,1474,1474,1474,1474,0
20240109,181500,118792674,1474,1474,1474,1474,0
20240109,181400,118792674,1474,1474,1474,1474,0
20240109,181300,118792674,1474,1474,1474,1474,0
20240109,181200,118792674,1474,1474,1474,1474,0
20240109,181100,118792674,1474,1474,1474,1474,0
20240109,181000,118792674,1474,1474,1474,1474,0
20240109,180900,118792674,1474,1474,1474,1474,0
20240109,180800,118792674,1474,1474,1474,1474,0
20240109,180700,118792674,1474,1474,1474,1474,0
20240109,180600,118792674,1474,1474,1474,1474,0
20240109,180500,118792674,1474,1474,1474,1474,0
20240109,180400,118792674,1474,1474,1474,1474,0
20240109,180300,118792674,1474,1474,1474,1474,0
20240109,180200,118792674,1474,1474,1474,1474,0
20240109,180100,118792674,1474,1474,1474,1474,0
20240109,180000,118792674,1474,1474,1474,1474,0
20240109,175900,118792674,1474,1474,1474,1474,2181
20240109,175800,118792674,1474,1474,1474,1474,0
20240109,175700,118792674,1474,1474,1474,1474,0
20240109,175600,118792674,1474,1474,1474,1474,0
20240109,175500,118792674,1474,1474,1474,1474,0
20240109,175400,118792674,1474,1474,1474,1474,0
20240109,175300,118792674,1474,1474,1474,1474,0
20240109,175200,118792674,1474,1474,1474,1474,0
20240109,175100,118792674,1474,1474,1474,1474,0
20240109,175000,118792674,1474,1474,1474,1474,0
20240109,174900,118792674,1474,1474,1474,1474,0
20240109,174800,118792674,1474,1474,1474,1474,0
20240109,174700,118792674,1474,1474,1474,1474,0
20240109,174600,118792674,1474,1474,1474,1474,0
20240109,174500,118792674,1474,1474,1474,1474,0
20240109,174400,118792674,1474,1474,1474,1474,0
20240109,174300,118792674,1474,1474,1474,1474,0
20240109,174200,118792674,1474,1474,1474,1474,0
20240109,174100,118792674,1474,1474,1474,1474,0
20240109,174000,118792674,1474,1474,1474,1474,0
20240109,173900,118792674,1474,1474,1474,1474,0
20240109,173800,118792674,1474,1474,1474,1474,0
20240109,173700,118792674,1474,1474,1474,1474,0
20240109,173600,118792674,1474,1474,1474,1474,0
20240109,173500,118792674,1474,1474,1474,1474,0
20240109,173400,118792674,1474,1474,1474,1474,0
20240109,173300,118792674,1474,1474,1474,1474,0
20240109,173200,118792674,1474,1474,1474,1474,0
20240109,173100,118792674,1474,1474,1474,1474,0
20240109,173000,118792674,1474,1474,1474,1474,0
20240109,172900,118792674,1474,1474,1474,1474,2181
20240109,172800,118792674,1474,1474,1474,1474,0
20240109,172700,118792674,1474,1474,1474,1474,0
20240109,172600,118792674,1474,1474,1474,1474,0
20240109,172500,118792674,1474,1474,1474,1474,0
20240109,172400,118792674,1474,1474,1474,1474,0
20240109,172300,118792674,1474,1474,1474,1474,0
20240109,172200,118792674,1474,1474,1474,1474,0
20240109,172100,118792674,1474,1474,1474,1474,0
20240109,172000,118792674,1474,1474,1474,1474,0
20240109,171900,118792674,1474,1474,1474,1474,0
20240109,171800,118792674,1474,1474,1474,1474,0
20240109,171700,118792674,1474,1474,1474,1474,0
20240109,171600,118792674,1474,1474,1474,1474,0
20240109,171500,118792674,1474,1474,1474,1474,0
20240109,171400,118792674,1474,1474,1474,1474,0
20240109,171300,118792674,1474,1474,1474,1474,0
20240109,171200,118792674,1474,1474,1474,1474,0
20240109,171100,118792674,1474,1474,1474,1474,0
20240109,171000,118792674,1474,1474,1474,1474,0
20240109,170900,118792674,1474,1474,1474,1474,0
20240109,170800,118792674,1474,1474,1474,1474,0
20240109,170700,118792674,1474,1474,1474,1474,0
20240109,170600,118792674,1474,1474,1474,1474,0
20240109,170500,118792674,1474,1474,1474,1474,0
20240109,170400,118792674,1474,1474,1474,1474,0
20240109,170300,118792674,1474,1474,1474,1474,0
20240109,170200,118792674,1474,1474,1474,1474,0
20240109,170100,118792674,1474,1474,1474,1474,0
20240109,170000,118792674,1474,1474,1474,1474,0
20240109,165900,118792674,1474,1474,1474,1474,2181
20240109,165800,118792674,1474,1474,1474,1474,0
20240109,165700,118792674,1474,1474,1474,1474,0
20240109,165600,118792674,1474,1474,1474,1474,0
20240109,165500,118792674,1474,1474,1474,1474,0
20240109,165400,118792674,1474,1474,1474,1474,0
20240109,165300,118792674,1474,1474,1474,1474,0
20240109,165200,118792674,1474,1474,1474,1474,0
20240109,165100,118792674,1474,1474,1474,1474,0
20240109,165000,118792674,1474,1474,1474,1474,0
20240109,164900,118792674,1474,1474,1474,1474,0
20240109,164800,118792674,1474,1474,1474,1474,0
20240109,164700,118792674,1474,1474,1474,1474,0
20240109,164600,118792674,1474,1474,1474,1474,0
20240109,164500,118792674,1474,1474,1474,1474,0
20240109,164400,118792674,1474,1474,1474,1474,0
20240109,164300,118792674,1474,1474,1474,1474,0
20240109,164200,118792674,1474,1474,1474,1474,0
20240109,164100,118792674,1474,1474,1474,1474,0
20240109,164000,118792674,1474,1474,1474,1474,0
20240109,163900,118792674,1474,1474,1474,1474,0
20240109,163800,118792674,1474,1474,1474,1474,0
20240109,163700,118792674,1474,1474,1474,1474,0
20240109,163600,118792674,1474,1474,1474,1474,0
20240109,163500,118792674,1474,1474,1474,1474,0
20240109,163400,118792674,1474,1474,1474,1474,0
20240109,163300,118792674,1474,1474,1474,1474,0
20240109,163200,118792674,1474,1474,1474,1474,0
20240109,163100,118792674,1474,1474,1474,1474,0
20240109,163000,118792674,1474,1474,1474,1474,0
20240109,162900,118792674,1474,1474,1474,1474,2181
20240109,162800,118792674,1474,1474,1474,1474,0
20240109,162700,118792674,1474,1474,1474,1474,0
20240109,162600,118792674,1474,1474,1474,1474,0
20240109,162500,118792674,1474,1474,1474,1474,0
20240109,162400,118792674,1474,1474,1474,1474,0
20240109,162300,118792674,1474,1474,1474,1474,0
20240109,162200,118792674,1474,1474,1474,1474,0
20240109,162100,118792674,1474,1474,1474,1474,0
20240109,162000,118792674,1474,1474,1474,1474,0
20240109,161900,118792674,1474,1474,1474,1474,0
20240109,161800,118792674,1474,1474,1474,1474,0
20240109,161700,118792674,1474,1474,1474,1474,0
20240109,161600,118792674,1474,1474,1474,1474,0
20240109,161500,118792674,1474,1474,1474,1474,0
20240109,161400,118792674,1474,1474,1474,1474,0
20240109,161300,118792674,1474,1474,1474,1474,0
20240109,161200,118792674,1474,1474,1474,1474,0
20240109,161100,118792674,1474,1474,1474,1474,0
20240109,161000,118792674,1474,1474,1474,1474,0
20240109,160900,118792674,1474,1474,1474,1474,0
20240109,160800,118792674,1474,1474,1474,1474,0
20240109,160700,118792674,1474,1474,1474,1474,0
20240109,160600,118792674,1474,1474,1474,1474,0
20240109,160500,118792674,1474,1474,1474,1474,0
20240109,160400,118792674,1474,1474,1474,1474,0
20240109,160300,118792674,1474,1474,1474,1474,0
20240109,160200,118792674,1474,1474,1474,1474,0
20240109,160100,118792674,1474,1474,1474,1474,0
20240109,160000,118792674,1474,1474,1474,1474,0
20240109,155900,118792674,1474,1474,1474,1474,2181
20240109,155800,118792674,1474,1474,1474,1474,0
20240109,155700,118792674,1474,1474,1474,1474,0
20240109,155600,118792674,1474,1474,1474,1474,0
20240109,155500,118792674,1474,1474,1474,1474,0
20240109,155400,118792674,1474,1474,1474,1474,0
20240109,155300,118792674,1474,1474,1474,1474,0
20240109,155200,118792674,1474,1474,1474,1474,0
20240109,155100,118792674,1474,1474,1474,1474,0
20240109,155000,118792674,1474,1474,1474,1474,0
20240109,154900,118792674,1474,1474,1474,1474,0
20240109,154800,118792674,1474,1474,1474,1474,0
20240109,154700,118792674,1474,1474,1474,1474,0
20240109,154600,118792674,1474,1474,1474,1474,0
20240109,154500,118792674,1474,1474,1474,1474,0
20240109,154400,118792674,1474,1474,1474,1474,0
20240109,154300,118792674,1474,1474,1474,1474,0
20240109,154200,118792674,1474,1474,1474,1474,0
20240109,154100,118792674,1474,1474,1474,1474,0
20240109,154000,118792674,1474,1474,1474,1474,0
20240109,153900,118792674,1474,1474,1474,1474,0
20240109,153800,118792674,1474,1474,1474,1474,0
20240109,153700,118792674,1474,1474,1474,1474,0
20240109,153600,118792674,1474,1474,1474,1474,0
20240109,153500,118792674,1474,1474,1474,1474,0
20240109,153400,118792674,1474,1474,1474,1474,0
20240109,153300,118792674,1474,1474,1474,1474,0
20240109,153200,118792674,1474,1474,1474,1474,0
20240109,153100,118792674,1474,1474,1474,1474,0
20240109,153000,118792674,1474,1474,1474,1474,2181
20240109,152900,115577880,1474,1474,1474,1474,0
20240109,152800,115577880,1474,1474,1474,1474,0
20240109,152700,115577880,1474,1474,1474,1474,0
20240109,152600,115577880,1474,1474,1474,1474,0
20240109,152500,115577880,1474,1474,1474,1474,0
20240109,152400,115577880,1474,1474,1474,1474,0
20240109,152300,115577880,1474,1474,1474,1474,0
20240109,152200,115577880,1474,1474,1474,1474,0
20240109,152100,115577880,1474,1474,1474,1474,0
20240109,152000,115577880,1474,1474,1474,1474,0
20240109,151900,115577880,1474,1474,1474,1474,0
20240109,151800,115577880,1474,1474,1474,1474,0
20240109,151700,115577880,1474,1474,1474,1474,344
20240109,151600,115070824,1474,1474,1474,1474,1341
20240109,151500,113094190,1474,1474,1474,1474,20
20240109,151400,113064710,1474,1474,1474,1474,20
20240109,151300,113035230,1474,1475,1475,1474,50
20240109,151200,112961510,1475,1475,1475,1475,976
20240109,151100,111521910,1475,1476,1476,1475,546
20240109,151000,110716360,1475,1475,1475,1475,0
20240109,150900,110716360,1475,1475,1475,1475,0
20240109,150800,110716360,1475,1475,1475,1475,330
20240109,150700,110229610,1475,1475,1475,1475,0
20240109,150600,110229610,1475,1475,1475,1475,0
20240109,150500,110229610,1475,1475,1475,1475,0
20240109,150400,110229610,1475,1479,1479,1475,67
20240109,150300,110130521,1479,1479,1479,1479,0
20240109,150200,110130521,1479,1480,1480,1479,10
20240109,150100,110115726,1480,1480,1480,1480,0
20240109,150000,110115726,1480,1475,1480,1475,50
20240109,145900,110041901,1481,1481,1481,1481,0
20240109,145800,110041901,1481,1480,1481,1480,794
20240109,145700,108866008,1480,1480,1480,1480,1066
20240109,145600,107288328,1474,1474,1474,1474,0
20240109,145500,107288328,1474,1476,1477,1474,3158
20240109,145400,102630611,1477,1478,1478,1477,1869
20240109,145300,99869643,1478,1478,1478,1478,7
20240109,145200,99859297,1478,1479,1479,1477,2024
20240109,145100,96868784,1480,1480,1480,1480,5
20240109,145000,96861384,1479,1479,1479,1479,7
20240109,144900,96851031,1480,1480,1480,1480,0
20240109,144800,96851031,1480,1480,1480,1480,0
20240109,144700,96851031,1480,1480,1480,1480,21
20240109,144600,96819951,1480,1480,1480,1480,0
20240109,144500,96819951,1480,1480,1480,1480,1
20240109,144400,96818471,1480,1480,1480,1480,0
20240109,144300,96818471,1480,1480,1480,1480,0
20240109,144200,96818471,1480,1480,1480,1480,7
20240109,144100,96808111,1480,1480,1480,1480,0
20240109,144000,96808111,1480,1480,1480,1480,0
20240109,143900,96808111,1480,1481,1481,1480,641
20240109,143800,95859142,1481,1481,1481,1481,0
20240109,143700,95859142,1481,1481,1481,1481,232
20240109,143600,95515550,1481,1481,1481,1481,768
20240109,143500,94378142,1481,1481,1481,1481,0
20240109,143400,94378142,1481,1481,1481,1481,0
20240109,143300,94378142,1481,1481,1481,1481,0
20240109,143200,94378142,1481,1481,1481,1481,0
20240109,143100,94378142,1481,1481,1481,1481,0
20240109,143000,94378142,1481,1481,1481,1481,0
20240109,142900,94378142,1481,1481,1481,1481,0
20240109,142800,94378142,1481,1481,1481,1481,8
20240109,142700,94366294,1481,1481,1481,1481,0
20240109,142600,94366294,1481,1481,1481,1481,0
20240109,142500,94366294,1481,1481,1481,1481,0
20240109,142400,94366294,1481,1481,1481,1481,0
20240109,142300,94366294,1481,1481,1481,1481,0
20240109,142200,94366294,1481,1481,1481,1481,0
20240109,142100,94366294,1481,1481,1481,1481,0
20240109,142000,94366294,1481,1481,1481,1481,0
20240109,141900,94366294,1481,1481,1481,1481,0
20240109,141800,94366294,1481,1481,1481,1481,0
20240109,141700,94366294,1481,1481,1481,1481,0
20240109,141600,94366294,1481,1481,1481,1481,9
20240109,141500,94352965,1481,1481,1481,1481,1
20240109,141400,94351484,1481,1481,1481,1481,0
20240109,141300,94351484,1481,1481,1481,1481,0
20240109,141200,94351484,1481,1481,1481,1481,0
20240109,141100,94351484,1481,1481,1481,1481,1
20240109,141000,94350003,1484,1484,1484,1484,1
20240109,140900,94348519,1486,1486,1486,1486,0
20240109,140800,94348519,1486,1484,1486,1484,870
20240109,140700,93056159,1484,1484,1484,1484,0
20240109,140600,93056159,1484,1484,1484,1484,0
20240109,140500,93056159,1484,1484,1484,1484,0
20240109,140400,93056159,1484,1484,1484,1484,0
20240109,140300,93056159,1484,1484,1484,1484,0
20240109,140200,93056159,1484,1484,1484,1484,0
20240109,140100,93056159,1484,1484,1484,1484,0
20240109,140000,93056159,1484,1484,1484,1484,10
20240109,135900,93041319,1484,1484,1484,1484,0
20240109,135800,93041319,1484,1484,1484,1484,0
20240109,135700,93041319,1484,1484,1484,1484,0
20240109,135600,93041319,1484,1484,1484,1484,0
20240109,135500,93041319,1484,1484,1484,1484,0
20240109,135400,93041319,1484,1484,1484,1484,0
20240109,135300,93041319,1484,1484,1484,1484,0
20240109,135200,93041319,1484,1484,1484,1484,0
20240109,135100,93041319,1484,1484,1484,1484,4
20240109,135000,93035383,1477,1477,1477,1477,0
20240109,134900,93035383,1477,1480,1480,1477,4431
20240109,134800,86483270,1480,1480,1480,1480,0
20240109,134700,86483270,1480,1480,1480,1480,0
20240109,134600,86483270,1480,1480,1480,1480,0
20240109,134500,86483270,1480,1480,1480,1480,0
20240109,134400,86483270,1480,1480,1480,1480,0
20240109,134300,86483270,1480,1480,1480,1480,0
20240109,134200,86483270,1480,1480,1480,1480,0
20240109,134100,86483270,1480,1480,1480,1480,300
20240109,134000,86039270,1481,1481,1481,1481,0
20240109,133900,86039270,1481,1481,1481,1481,0
20240109,133800,86039270,1481,1481,1481,1481,0
20240109,133700,86039270,1481,1481,1481,1481,0
20240109,133600,86039270,1481,1481,1481,1481,0
20240109,133500,86039270,1481,1481,1482,1480,5004
20240109,133400,78629829,1482,1482,1482,1482,50
20240109,133300,78555729,1482,1483,1483,1482,203
20240109,133200,78254881,1484,1484,1484,1484,0
20240109,133100,78254881,1484,1484,1484,1484,0
20240109,133000,78254881,1484,1486,1486,1484,54
20240109,132900,78174643,1486,1486,1486,1486,2
20240109,132800,78171671,1481,1481,1481,1481,0
20240109,132700,78171671,1481,1481,1481,1481,1
20240109,132600,78170190,1481,1481,1481,1481,0
20240109,132500,78170190,1481,1481,1481,1481,1
20240109,132400,78168709,1481,1481,1481,1481,0
20240109,132300,78168709,1481,1481,1481,1481,0
20240109,132200,78168709,1481,1481,1481,1481,0
20240109,132100,78168709,1481,1481,1481,1481,0
20240109,132000,78168709,1481,1481,1481,1481,0
20240109,131900,78168709,1481,1481,1481,1481,0
20240109,131800,78168709,1481,1481,1481,1481,183
20240109,131700,77897686,1481,1481,1481,1481,0
20240109,131600,77897686,1481,1481,1481,1481,0
20240109,131500,77897686,1481,1481,1481,1481,0
20240109,131400,77897686,1481,1481,1481,1481,0
20240109,131300,77897686,1481,1481,1481,1481,200
20240109,131200,77601486,1481,1481,1481,1481,0
20240109,131100,77601486,1481,1481,1481,1481,0
20240109,131000,77601486,1481,1481,1481,1481,0
20240109,130900,77601486,1481,1481,1481,1481,0
20240109,130800,77601486,1481,1481,1481,1481,958
20240109,130700,76182688,1481,1481,1481,1481,1000
20240109,130600,74701688,1481,1481,1481,1481,1
20240109,130500,74700207,1481,1481,1481,1481,0
20240109,130400,74700207,1481,1481,1481,1481,101
20240109,130300,74550626,1481,1481,1481,1481,50
20240109,130200,74476576,1481,1481,1481,1481,54
20240109,130100,74396602,1481,1481,1481,1481,0
20240109,130000,74396602,1481,1481,1481,1481,210
20240109,125900,74085592,1481,1481,1481,1481,10
20240109,125800,74070782,1481,1481,1481,1481,1
20240109,125700,74069301,1480,1480,1480,1480,17
20240109,125600,74044141,1480,1480,1480,1480,21
20240109,125500,74013061,1480,1480,1480,1480,21
20240109,125400,73981981,1481,1480,1481,1480,122
20240109,125300,73801320,1481,1480,1481,1480,171
20240109,125200,73548090,1480,1480,1480,1480,21
20240109,125100,73517010,1480,1480,1480,1480,21
20240109,125000,73485930,1480,1480,1480,1480,249
20240109,124900,73117410,1480,1480,1480,1480,32
20240109,124800,73070050,1480,1480,1480,1480,530
20240109,124700,72285650,1481,1481,1481,1481,31
20240109,124600,72239739,1481,1481,1481,1481,5
20240109,124500,72232334,1481,1480,1481,1480,21
20240109,124400,72201253,1480,1480,1480,1480,14
20240109,124300,72180533,1480,1480,1480,1480,11
20240109,124200,72164253,1481,1480,1481,1480,123
20240109,124100,71982212,1480,1480,1480,1480,22
20240109,124000,71949652,1481,1480,1481,1480,45
20240109,123900,71883029,1480,1480,1480,1480,192
20240109,123800,71598869,1480,1480,1480,1480,22
20240109,123700,71566309,1480,1480,1481,1480,1026
20240109,123600,70047825,1480,1480,1480,1480,522
20240109,123500,69275265,1480,1482,1482,1480,1183
20240109,123400,67523213,1482,1482,1482,1482,12
20240109,123300,67505429,1482,1482,1482,1482,17
20240109,123200,67480235,1483,1482,1483,1482,123
20240109,123100,67297947,1482,1482,1482,1482,17
20240109,123000,67272753,1482,1482,1482,1482,0
20240109,122900,67272753,1482,1482,1482,1482,0
20240109,122800,67272753,1482,1482,1482,1482,2
20240109,122700,67269789,1482,1482,1482,1482,1
20240109,122600,67268307,1482,1482,1482,1482,2
20240109,122500,67265343,1483,1482,1483,1482,29
20240109,122400,67222358,1482,1482,1482,1482,22
20240109,122300,67189754,1482,1482,1482,1482,22
20240109,122200,67157150,1482,1483,1483,1482,739
20240109,122100,66061221,1483,1483,1483,1483,8
20240109,122000,66049357,1484,1484,1484,1484,0
20240109,121900,66049357,1484,1484,1484,1484,1
20240109,121800,66047873,1484,1484,1484,1484,2576
20240109,121700,62225089,1484,1484,1484,1484,17
20240109,121600,62199861,1485,1485,1485,1485,0
20240109,121500,62199861,1485,1485,1485,1485,0
20240109,121400,62199861,1485,1485,1485,1485,1
20240109,121300,62198376,1485,1485,1485,1485,0
20240109,121200,62198376,1485,1485,1485,1485,0
20240109,121100,62198376,1485,1485,1485,1485,2
20240109,121000,62195406,1485,1485,1485,1485,2833
20240109,120900,57988401,1485,1485,1485,1485,1006
20240109,120800,56494491,1485,1485,1485,1485,20
20240109,120700,56464791,1486,1486,1486,1486,0
20240109,120600,56464791,1486,1486,1486,1486,0
20240109,120500,56464791,1486,1485,1486,1485,301
20240109,120400,56017518,1485,1485,1485,1485,20
20240109,120300,55987818,1485,1486,1486,1485,1032
20240109,120200,54454286,1486,1486,1486,1486,18
20240109,120100,54427538,1486,1486,1486,1486,0
20240109,120000,54427538,1486,1486,1486,1486,0
20240109,115900,54427538,1486,1486,1486,1486,20
20240109,115800,54397818,1487,1487,1487,1487,0
20240109,115700,54397818,1487,1487,1487,1487,0
20240109,115600,54397818,1487,1487,1487,1487,0
20240109,115500,54397818,1487,1487,1487,1487,0
20240109,115400,54397818,1487,1487,1487,1487,0
20240109,115300,54397818,1487,1487,1487,1487,0
20240109,115200,54397818,1487,1486,1487,1486,12
20240109,115100,54379984,1486,1486,1486,1485,383
20240109,115000,53810852,1486,1486,1486,1486,0
20240109,114900,53810852,1486,1486,1486,1486,3
20240109,114800,53806394,1486,1486,1486,1486,0
20240109,114700,53806394,1486,1486,1486,1486,0
20240109,114600,53806394,1486,1486,1486,1486,1423
20240109,114500,51691816,1487,1487,1487,1487,0
20240109,114400,51691816,1487,1487,1487,1487,4
20240109,114300,51685868,1487,1487,1487,1487,152
20240109,114200,51459844,1489,1489,1489,1489,22
20240109,114100,51427086,1487,1487,1487,1487,44
20240109,114000,51361658,1487,1486,1487,1486,300
20240109,113900,50915608,1486,1486,1486,1486,50
20240109,113800,50841308,1486,1487,1487,1486,2449
20240109,113700,47200506,1487,1487,1487,1487,0
20240109,113600,47200506,1487,1487,1487,1487,0
20240109,113500,47200506,1487,1487,1487,1487,100
20240109,113400,47051806,1487,1487,1487,1487,0
20240109,113300,47051806,1487,1488,1488,1487,48
20240109,113200,46980429,1487,1487,1487,1487,0
20240109,113100,46980429,1487,1487,1487,1487,0
20240109,113000,46980429,1487,1487,1487,1487,96
20240109,112900,46837677,1487,1488,1488,1487,792
20240109,112800,45659963,1488,1488,1488,1488,100
20240109,112700,45511163,1488,1488,1488,1488,24
20240109,112600,45475451,1489,1489,1489,1489,0
20240109,112500,45475451,1489,1489,1489,1489,500
20240109,112400,44730951,1488,1488,1488,1488,50
20240109,112300,44656551,1488,1489,1489,1488,1001
20240109,112200,43166063,1488,1488,1488,1488,25
20240109,112100,43128863,1488,1488,1488,1488,45
20240109,112000,43061903,1488,1488,1488,1488,7
20240109,111900,43051487,1488,1488,1488,1488,267
20240109,111800,42654191,1488,1488,1488,1488,1
20240109,111700,42652703,1487,1487,1487,1487,0
20240109,111600,42652703,1487,1488,1488,1487,62
20240109,111500,42560508,1488,1488,1488,1488,0
20240109,111400,42560508,1488,1488,1488,1488,700
20240109,111300,41518908,1487,1487,1487,1487,100
20240109,111200,41370208,1487,1487,1487,1487,500
20240109,111100,40626708,1488,1488,1488,1488,30
20240109,111000,40582068,1487,1487,1487,1487,0
20240109,110900,40582068,1487,1487,1487,1487,1
20240109,110800,40580581,1488,1488,1488,1488,373
20240109,110700,40025557,1488,1488,1488,1488,0
20240109,110600,40025557,1488,1488,1488,1488,100
20240109,110500,39876757,1488,1488,1488,1488,0
20240109,110400,39876757,1488,1488,1488,1488,800
20240109,110300,38686357,1487,1487,1487,1487,0
20240109,110200,38686357,1487,1487,1487,1487,0
20240109,110100,38686357,1487,1487,1487,1487,0
20240109,110000,38686357,1487,1487,1487,1487,1
20240109,105900,38684870,1488,1488,1488,1488,0
20240109,105800,38684870,1488,1488,1488,1488,50
20240109,105700,38610470,1488,1488,1488,1488,0
20240109,105600,38610470,1488,1487,1488,1487,1469
20240109,105500,36425598,1488,1488,1488,1488,0
20240109,105400,36425598,1488,1488,1488,1488,1002
20240109,105300,34934622,1487,1487,1487,1487,0
20240109,105200,34934622,1487,1487,1487,1487,0
20240109,105100,34934622,1487,1488,1488,1487,500
20240109,105000,34190922,1488,1488,1488,1488,0
20240109,104900,34190922,1488,1488,1488,1488,110
20240109,104800,34027242,1488,1488,1488,1488,0
20240109,104700,34027242,1488,1488,1488,1488,114
20240109,104600,33857610,1488,1488,1488,1488,0
20240109,104500,33857610,1488,1489,1489,1488,900
20240109,104400,32518310,1489,1489,1489,1489,200
20240109,104300,32220510,1489,1489,1489,1489,11
20240109,104200,32204131,1489,1489,1489,1489,8
20240109,104100,32192219,1489,1489,1489,1489,0
20240109,104000,32192219,1489,1489,1489,1489,0
20240109,103900,32192219,1489,1489,1489,1489,0
20240109,103800,32192219,1489,1489,1489,1489,265
20240109,103700,31797634,1489,1489,1489,1489,0
20240109,103600,31797634,1489,1489,1489,1489,0
20240109,103500,31797634,1489,1489,1489,1489,0
20240109,103400,31797634,1489,1489,1489,1489,14
20240109,103300,31776788,1489,1490,1490,1489,251
20240109,103200,31403048,1489,1489,1489,1489,0
20240109,103100,31403048,1489,1489,1489,1489,0
20240109,103000,31403048,1489,1489,1489,1489,0
20240109,102900,31403048,1489,1489,1489,1489,0
20240109,102800,31403048,1489,1489,1489,1489,164
20240109,102700,31158852,1489,1489,1489,1489,0
20240109,102600,31158852,1489,1489,1489,1489,0
20240109,102500,31158852,1489,1489,1489,1489,0
20240109,102400,31158852,1489,1489,1489,1489,60
20240109,102300,31069512,1489,1489,1489,1489,21
20240109,102200,31038243,1488,1488,1488,1488,0
20240109,102100,31038243,1488,1488,1488,1488,0
20240109,102000,31038243,1488,1488,1488,1488,0
20240109,101900,31038243,1488,1488,1488,1488,19
20240109,101800,31009971,1489,1489,1489,1489,0
20240109,101700,31009971,1489,1489,1489,1489,270
20240109,101600,30607941,1489,1489,1489,1489,0
20240109,101500,30607941,1489,1489,1489,1489,0
20240109,101400,30607941,1489,1488,1489,1488,629
20240109,101300,29671889,1489,1490,1490,1489,56
20240109,101200,29588504,1489,1490,1490,1489,636
20240109,101100,28641499,1490,1490,1490,1490,47
20240109,101000,28571469,1490,1492,1492,1490,500
20240109,100900,27826183,1492,1492,1492,1492,0
20240109,100800,27826183,1492,1492,1492,1492,0
20240109,100700,27826183,1492,1492,1492,1492,0
20240109,100600,27826183,1492,1492,1492,1492,0
20240109,100500,27826183,1492,1492,1492,1492,0
20240109,100400,27826183,1492,1492,1492,1492,0
20240109,100300,27826183,1492,1492,1492,1492,1
20240109,100200,27824691,1492,1492,1492,1492,0
20240109,100100,27824691,1492,1492,1492,1492,0
20240109,100000,27824691,1492,1492,1492,1492,0
20240109,095900,27824691,1492,1496,1496,1492,11
20240109,095800,27808255,1496,1496,1496,1496,0
20240109,095700,27808255,1496,1496,1496,1496,0
20240109,095600,27808255,1496,1496,1496,1496,15
20240109,095500,27785815,1498,1498,1498,1498,0
20240109,095400,27785815,1498,1498,1498,1498,0
20240109,095300,27785815,1498,1498,1498,1498,10
20240109,095200,27770835,1499,1499,1499,1499,0
20240109,095100,27770835,1499,1499,1499,1499,1
20240109,095000,27769336,1491,1491,1491,1491,1800
20240109,094900,25085536,1490,1490,1490,1490,28
20240109,094800,25043816,1490,1490,1490,1490,0
20240109,094700,25043816,1490,1490,1490,1490,0
20240109,094600,25043816,1490,1490,1490,1490,127
20240109,094500,24854586,1490,1494,1494,1490,101
20240109,094400,24704076,1499,1499,1499,1499,0
20240109,094300,24704076,1499,1499,1499,1499,0
20240109,094200,24704076,1499,1499,1499,1499,0
20240109,094100,24704076,1499,1499,1499,1499,0
20240109,094000,24704076,1499,1495,1499,1495,442
20240109,093900,24041972,1494,1494,1494,1494,0
20240109,093800,24041972,1494,1494,1494,1494,237
20240109,093700,23687894,1494,1494,1494,1494,40
20240109,093600,23628134,1494,1494,1494,1494,2
20240109,093500,23625146,1489,1489,1489,1489,0
20240109,093400,23625146,1489,1489,1489,1489,441
20240109,093300,22968497,1489,1489,1489,1489,1500
20240109,093200,20734997,1489,1489,1489,1489,0
20240109,093100,20734997,1489,1489,1489,1489,6
20240109,093000,20726063,1489,1489,1489,1489,1705
20240109,092900,18187318,1489,1489,1489,1489,0
20240109,092800,18187318,1489,1489,1489,1489,2
20240109,092700,18184340,1488,1488,1488,1488,304
20240109,092600,17731988,1489,1489,1489,1489,0
20240109,092500,17731988,1489,1489,1489,1489,0
20240109,092400,17731988,1489,1489,1489,1489,0
20240109,092300,17731988,1489,1489,1489,1489,3
20240109,092200,17727521,1488,1488,1488,1488,52
20240109,092100,17650145,1488,1488,1488,1488,1500
20240109,092000,15418145,1489,1489,1489,1489,500
20240109,091900,14673645,1489,1489,1489,1489,1000
20240109,091800,13184645,1489,1489,1489,1489,0
20240109,091700,13184645,1489,1489,1489,1489,43
20240109,091600,13120618,1488,1488,1488,1488,0
20240109,091500,13120618,1488,1488,1488,1488,97
20240109,091400,12976282,1489,1495,1495,1489,2002
20240109,091300,9985298,1495,1495,1495,1495,0
20240109,091200,9985298,1495,1495,1495,1495,179
20240109,091100,9717693,1494,1494,1494,1494,0
20240109,091000,9717693,1494,1493,1494,1493,530
20240109,090900,8925875,1495,1495,1495,1495,1
20240109,090800,8924380,1495,1495,1495,1495,3
20240109,090700,8919895,1486,1486,1486,1486,0
20240109,090600,8919895,1486,1486,1486,1486,1
20240109,090500,8918409,1485,1495,1495,1485,756
20240109,090400,7795729,1485,1485,1485,1485,0
20240109,090300,7795729,1485,1485,1485,1485,311
20240109,090200,7333894,1485,1485,1485,1485,1000
20240109,090100,5848894,1485,1485,1485,1485,1
20240109,090000,5847409,1486,1486,1486,1485,3935