KissMeData/018000/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,190400,197303669,1295,1295,1295,1295,10831
20240108,190300,197303669,1295,1295,1295,1295,0
20240108,190200,197303669,1295,1295,1295,1295,0
20240108,190100,197303669,1295,1295,1295,1295,0
20240108,190000,197303669,1295,1295,1295,1295,0
20240108,185900,197303669,1295,1295,1295,1295,0
20240108,185800,197303669,1295,1295,1295,1295,0
20240108,185700,197303669,1295,1295,1295,1295,0
20240108,185600,197303669,1295,1295,1295,1295,0
20240108,185500,197303669,1295,1295,1295,1295,0
20240108,185400,197303669,1295,1295,1295,1295,0
20240108,185300,197303669,1295,1295,1295,1295,0
20240108,185200,197303669,1295,1295,1295,1295,0
20240108,185100,197303669,1295,1295,1295,1295,0
20240108,185000,197303669,1295,1295,1295,1295,0
20240108,184900,197303669,1295,1295,1295,1295,0
20240108,184800,197303669,1295,1295,1295,1295,0
20240108,184700,197303669,1295,1295,1295,1295,0
20240108,184600,197303669,1295,1295,1295,1295,0
20240108,184500,197303669,1295,1295,1295,1295,0
20240108,184400,197303669,1295,1295,1295,1295,0
20240108,184300,197303669,1295,1295,1295,1295,0
20240108,184200,197303669,1295,1295,1295,1295,0
20240108,184100,197303669,1295,1295,1295,1295,0
20240108,184000,197303669,1295,1295,1295,1295,0
20240108,183900,197303669,1295,1295,1295,1295,0
20240108,183800,197303669,1295,1295,1295,1295,0
20240108,183700,197303669,1295,1295,1295,1295,0
20240108,183600,197303669,1295,1295,1295,1295,0
20240108,183500,197303669,1295,1295,1295,1295,0
20240108,183400,197303669,1295,1295,1295,1295,10831
20240108,183300,197303669,1295,1295,1295,1295,0
20240108,183200,197303669,1295,1295,1295,1295,0
20240108,183100,197303669,1295,1295,1295,1295,0
20240108,183000,197303669,1295,1295,1295,1295,0
20240108,182900,197303669,1295,1295,1295,1295,0
20240108,182800,197303669,1295,1295,1295,1295,0
20240108,182700,197303669,1295,1295,1295,1295,0
20240108,182600,197303669,1295,1295,1295,1295,0
20240108,182500,197303669,1295,1295,1295,1295,0
20240108,182400,197303669,1295,1295,1295,1295,0
20240108,182300,197303669,1295,1295,1295,1295,0
20240108,182200,197303669,1295,1295,1295,1295,0
20240108,182100,197303669,1295,1295,1295,1295,0
20240108,182000,197303669,1295,1295,1295,1295,0
20240108,181900,197303669,1295,1295,1295,1295,0
20240108,181800,197303669,1295,1295,1295,1295,0
20240108,181700,197303669,1295,1295,1295,1295,0
20240108,181600,197303669,1295,1295,1295,1295,0
20240108,181500,197303669,1295,1295,1295,1295,0
20240108,181400,197303669,1295,1295,1295,1295,0
20240108,181300,197303669,1295,1295,1295,1295,0
20240108,181200,197303669,1295,1295,1295,1295,0
20240108,181100,197303669,1295,1295,1295,1295,0
20240108,181000,197303669,1295,1295,1295,1295,0
20240108,180900,197303669,1295,1295,1295,1295,0
20240108,180800,197303669,1295,1295,1295,1295,0
20240108,180700,197303669,1295,1295,1295,1295,0
20240108,180600,197303669,1295,1295,1295,1295,0
20240108,180500,197303669,1295,1295,1295,1295,0
20240108,180400,197303669,1295,1295,1295,1295,10831
20240108,180300,197303669,1295,1295,1295,1295,0
20240108,180200,197303669,1295,1295,1295,1295,0
20240108,180100,197303669,1295,1295,1295,1295,0
20240108,180000,197303669,1295,1295,1295,1295,0
20240108,175900,197303669,1295,1295,1295,1295,0
20240108,175800,197303669,1295,1295,1295,1295,0
20240108,175700,197303669,1295,1295,1295,1295,0
20240108,175600,197303669,1295,1295,1295,1295,0
20240108,175500,197303669,1295,1295,1295,1295,0
20240108,175400,197303669,1295,1295,1295,1295,0
20240108,175300,197303669,1295,1295,1295,1295,0
20240108,175200,197303669,1295,1295,1295,1295,0
20240108,175100,197303669,1295,1295,1295,1295,0
20240108,175000,197303669,1295,1295,1295,1295,0
20240108,174900,197303669,1295,1295,1295,1295,0
20240108,174800,197303669,1295,1295,1295,1295,0
20240108,174700,197303669,1295,1295,1295,1295,0
20240108,174600,197303669,1295,1295,1295,1295,0
20240108,174500,197303669,1295,1295,1295,1295,0
20240108,174400,197303669,1295,1295,1295,1295,0
20240108,174300,197303669,1295,1295,1295,1295,0
20240108,174200,197303669,1295,1295,1295,1295,0
20240108,174100,197303669,1295,1295,1295,1295,0
20240108,174000,197303669,1295,1295,1295,1295,0
20240108,173900,197303669,1295,1295,1295,1295,0
20240108,173800,197303669,1295,1295,1295,1295,0
20240108,173700,197303669,1295,1295,1295,1295,0
20240108,173600,197303669,1295,1295,1295,1295,0
20240108,173500,197303669,1295,1295,1295,1295,0
20240108,173400,197303669,1295,1295,1295,1295,10831
20240108,173300,197303669,1295,1295,1295,1295,0
20240108,173200,197303669,1295,1295,1295,1295,0
20240108,173100,197303669,1295,1295,1295,1295,0
20240108,173000,197303669,1295,1295,1295,1295,0
20240108,172900,197303669,1295,1295,1295,1295,0
20240108,172800,197303669,1295,1295,1295,1295,0
20240108,172700,197303669,1295,1295,1295,1295,0
20240108,172600,197303669,1295,1295,1295,1295,0
20240108,172500,197303669,1295,1295,1295,1295,0
20240108,172400,197303669,1295,1295,1295,1295,0
20240108,172300,197303669,1295,1295,1295,1295,0
20240108,172200,197303669,1295,1295,1295,1295,0
20240108,172100,197303669,1295,1295,1295,1295,0
20240108,172000,197303669,1295,1295,1295,1295,0
20240108,171900,197303669,1295,1295,1295,1295,0
20240108,171800,197303669,1295,1295,1295,1295,0
20240108,171700,197303669,1295,1295,1295,1295,0
20240108,171600,197303669,1295,1295,1295,1295,0
20240108,171500,197303669,1295,1295,1295,1295,0
20240108,171400,197303669,1295,1295,1295,1295,0
20240108,171300,197303669,1295,1295,1295,1295,0
20240108,171200,197303669,1295,1295,1295,1295,0
20240108,171100,197303669,1295,1295,1295,1295,0
20240108,171000,197303669,1295,1295,1295,1295,0
20240108,170900,197303669,1295,1295,1295,1295,0
20240108,170800,197303669,1295,1295,1295,1295,0
20240108,170700,197303669,1295,1295,1295,1295,0
20240108,170600,197303669,1295,1295,1295,1295,0
20240108,170500,197303669,1295,1295,1295,1295,0
20240108,170400,197303669,1295,1295,1295,1295,10831
20240108,170300,197303669,1295,1295,1295,1295,0
20240108,170200,197303669,1295,1295,1295,1295,0
20240108,170100,197303669,1295,1295,1295,1295,0
20240108,170000,197303669,1295,1295,1295,1295,0
20240108,165900,197303669,1295,1295,1295,1295,0
20240108,165800,197303669,1295,1295,1295,1295,0
20240108,165700,197303669,1295,1295,1295,1295,0
20240108,165600,197303669,1295,1295,1295,1295,0
20240108,165500,197303669,1295,1295,1295,1295,0
20240108,165400,197303669,1295,1295,1295,1295,0
20240108,165300,197303669,1295,1295,1295,1295,0
20240108,165200,197303669,1295,1295,1295,1295,0
20240108,165100,197303669,1295,1295,1295,1295,0
20240108,165000,197303669,1295,1295,1295,1295,0
20240108,164900,197303669,1295,1295,1295,1295,0
20240108,164800,197303669,1295,1295,1295,1295,0
20240108,164700,197303669,1295,1295,1295,1295,0
20240108,164600,197303669,1295,1295,1295,1295,0
20240108,164500,197303669,1295,1295,1295,1295,0
20240108,164400,197303669,1295,1295,1295,1295,0
20240108,164300,197303669,1295,1295,1295,1295,0
20240108,164200,197303669,1295,1295,1295,1295,0
20240108,164100,197303669,1295,1295,1295,1295,0
20240108,164000,197303669,1295,1295,1295,1295,0
20240108,163900,197303669,1295,1295,1295,1295,0
20240108,163800,197303669,1295,1295,1295,1295,0
20240108,163700,197303669,1295,1295,1295,1295,0
20240108,163600,197303669,1295,1295,1295,1295,0
20240108,163500,197303669,1295,1295,1295,1295,0
20240108,163400,197303669,1295,1295,1295,1295,10831
20240108,163300,197303669,1295,1295,1295,1295,0
20240108,163200,197303669,1295,1295,1295,1295,0
20240108,163100,197303669,1295,1295,1295,1295,0
20240108,163000,197303669,1295,1295,1295,1295,0
20240108,162900,197303669,1295,1295,1295,1295,0
20240108,162800,197303669,1295,1295,1295,1295,0
20240108,162700,197303669,1295,1295,1295,1295,0
20240108,162600,197303669,1295,1295,1295,1295,0
20240108,162500,197303669,1295,1295,1295,1295,0
20240108,162400,197303669,1295,1295,1295,1295,0
20240108,162300,197303669,1295,1295,1295,1295,0
20240108,162200,197303669,1295,1295,1295,1295,0
20240108,162100,197303669,1295,1295,1295,1295,0
20240108,162000,197303669,1295,1295,1295,1295,0
20240108,161900,197303669,1295,1295,1295,1295,0
20240108,161800,197303669,1295,1295,1295,1295,0
20240108,161700,197303669,1295,1295,1295,1295,0
20240108,161600,197303669,1295,1295,1295,1295,0
20240108,161500,197303669,1295,1295,1295,1295,0
20240108,161400,197303669,1295,1295,1295,1295,0
20240108,161300,197303669,1295,1295,1295,1295,0
20240108,161200,197303669,1295,1295,1295,1295,0
20240108,161100,197303669,1295,1295,1295,1295,0
20240108,161000,197303669,1295,1295,1295,1295,0
20240108,160900,197303669,1295,1295,1295,1295,0
20240108,160800,197303669,1295,1295,1295,1295,0
20240108,160700,197303669,1295,1295,1295,1295,0
20240108,160600,197303669,1295,1295,1295,1295,0
20240108,160500,197303669,1295,1295,1295,1295,0
20240108,160400,197303669,1295,1295,1295,1295,10831
20240108,160300,197303669,1295,1295,1295,1295,0
20240108,160200,197303669,1295,1295,1295,1295,0
20240108,160100,197303669,1295,1295,1295,1295,0
20240108,160000,197303669,1295,1295,1295,1295,0
20240108,155900,197303669,1295,1295,1295,1295,0
20240108,155800,197303669,1295,1295,1295,1295,0
20240108,155700,197303669,1295,1295,1295,1295,0
20240108,155600,197303669,1295,1295,1295,1295,0
20240108,155500,197303669,1295,1295,1295,1295,0
20240108,155400,197303669,1295,1295,1295,1295,0
20240108,155300,197303669,1295,1295,1295,1295,0
20240108,155200,197303669,1295,1295,1295,1295,0
20240108,155100,197303669,1295,1295,1295,1295,0
20240108,155000,197303669,1295,1295,1295,1295,0
20240108,154900,197303669,1295,1295,1295,1295,0
20240108,154800,197303669,1295,1295,1295,1295,0
20240108,154700,197303669,1295,1295,1295,1295,0
20240108,154600,197303669,1295,1295,1295,1295,0
20240108,154500,197303669,1295,1295,1295,1295,0
20240108,154400,197303669,1295,1295,1295,1295,0
20240108,154300,197303669,1295,1295,1295,1295,0
20240108,154200,197303669,1295,1295,1295,1295,0
20240108,154100,197303669,1295,1295,1295,1295,0
20240108,154000,197303669,1295,1295,1295,1295,0
20240108,153900,197303669,1295,1295,1295,1295,0
20240108,153800,197303669,1295,1295,1295,1295,0
20240108,153700,197303669,1295,1295,1295,1295,0
20240108,153600,197303669,1295,1295,1295,1295,0
20240108,153500,197303669,1295,1295,1295,1295,0
20240108,153400,197303669,1295,1295,1295,1295,10831
20240108,153300,197303669,1295,1295,1295,1295,0
20240108,153200,197303669,1295,1295,1295,1295,0
20240108,153100,197303669,1295,1295,1295,1295,0
20240108,153000,197303669,1295,1295,1295,1295,10831
20240108,152900,183277524,1303,1303,1303,1303,0
20240108,152800,183277524,1303,1303,1303,1303,0
20240108,152700,183277524,1303,1303,1303,1303,0
20240108,152600,183277524,1303,1303,1303,1303,0
20240108,152500,183277524,1303,1303,1303,1303,0
20240108,152400,183277524,1303,1303,1303,1303,0
20240108,152300,183277524,1303,1303,1303,1303,0
20240108,152200,183277524,1303,1303,1303,1303,0
20240108,152100,183277524,1303,1303,1303,1303,0
20240108,152000,183277524,1303,1303,1303,1303,0
20240108,151900,183277524,1303,1303,1303,1303,347
20240108,151800,182825383,1303,1303,1303,1303,3
20240108,151700,182821474,1296,1296,1296,1296,0
20240108,151600,182821474,1296,1296,1296,1296,0
20240108,151500,182821474,1296,1296,1296,1296,0
20240108,151400,182821474,1296,1296,1296,1296,0
20240108,151300,182821474,1296,1296,1296,1296,0
20240108,151200,182821474,1296,1296,1296,1296,1638
20240108,151100,180698626,1304,1304,1304,1304,0
20240108,151000,180698626,1304,1304,1304,1304,1
20240108,150900,180697322,1304,1304,1304,1304,0
20240108,150800,180697322,1304,1304,1304,1304,6
20240108,150700,180689498,1296,1304,1304,1296,555
20240108,150600,179970194,1304,1304,1304,1304,0
20240108,150500,179970194,1304,1304,1304,1304,0
20240108,150400,179970194,1304,1304,1304,1304,10
20240108,150300,179957154,1304,1304,1304,1304,0
20240108,150200,179957154,1304,1304,1304,1304,0
20240108,150100,179957154,1304,1304,1304,1304,0
20240108,150000,179957154,1304,1304,1304,1304,10
20240108,145900,179944114,1304,1304,1304,1304,13
20240108,145800,179927162,1295,1297,1304,1292,15102
20240108,145700,160404271,1304,1304,1304,1304,5
20240108,145600,160397751,1304,1304,1304,1304,4
20240108,145500,160392535,1304,1304,1304,1304,2449
20240108,145400,157199039,1304,1304,1304,1304,15
20240108,145300,157179479,1304,1304,1304,1304,383
20240108,145200,156680047,1304,1304,1304,1304,0
20240108,145100,156680047,1304,1304,1304,1304,15
20240108,145000,156660487,1305,1297,1305,1297,2
20240108,144900,156657885,1297,1305,1305,1297,172
20240108,144800,156433971,1305,1305,1305,1305,0
20240108,144700,156433971,1305,1305,1305,1305,5
20240108,144600,156427446,1305,1305,1305,1305,5
20240108,144500,156420921,1305,1305,1305,1305,500
20240108,144400,155768421,1305,1298,1305,1297,11360
20240108,144300,140972063,1297,1297,1297,1297,0
20240108,144200,140972063,1297,1297,1297,1297,5
20240108,144100,140965578,1297,1297,1297,1297,828
20240108,144000,139891662,1296,1296,1296,1296,0
20240108,143900,139891662,1296,1296,1296,1296,0
20240108,143800,139891662,1296,1296,1296,1296,0
20240108,143700,139891662,1296,1296,1296,1296,562
20240108,143600,139163310,1296,1296,1296,1296,0
20240108,143500,139163310,1296,1296,1296,1296,0
20240108,143400,139163310,1296,1296,1296,1296,100
20240108,143300,139033710,1294,1294,1294,1294,0
20240108,143200,139033710,1294,1294,1294,1294,26
20240108,143100,139000066,1294,1294,1294,1294,0
20240108,143000,139000066,1294,1294,1294,1294,0
20240108,142900,139000066,1294,1294,1294,1294,0
20240108,142800,139000066,1294,1294,1294,1294,0
20240108,142700,139000066,1294,1294,1294,1294,0
20240108,142600,139000066,1294,1295,1295,1294,55
20240108,142500,138928890,1296,1296,1296,1296,0
20240108,142400,138928890,1296,1296,1296,1296,20
20240108,142300,138902970,1296,1296,1296,1296,20
20240108,142200,138877050,1296,1296,1296,1296,0
20240108,142100,138877050,1296,1296,1296,1296,3055
20240108,142000,134917770,1296,1296,1296,1296,1
20240108,141900,134916474,1293,1293,1293,1293,337
20240108,141800,134480733,1293,1293,1293,1293,0
20240108,141700,134480733,1293,1293,1293,1293,0
20240108,141600,134480733,1293,1293,1293,1293,0
20240108,141500,134480733,1293,1295,1295,1293,2400
20240108,141400,131376554,1296,1296,1296,1296,0
20240108,141300,131376554,1296,1296,1296,1296,0
20240108,141200,131376554,1296,1296,1296,1296,0
20240108,141100,131376554,1296,1296,1296,1296,0
20240108,141000,131376554,1296,1296,1296,1296,0
20240108,140900,131376554,1296,1296,1296,1296,0
20240108,140800,131376554,1296,1296,1296,1296,0
20240108,140700,131376554,1296,1296,1296,1296,3
20240108,140600,131372666,1296,1296,1296,1296,1
20240108,140500,131371370,1295,1295,1295,1295,0
20240108,140400,131371370,1295,1295,1295,1295,8
20240108,140300,131361010,1295,1295,1295,1295,0
20240108,140200,131361010,1295,1295,1295,1295,0
20240108,140100,131361010,1295,1295,1295,1295,50
20240108,140000,131296260,1294,1295,1295,1294,150
20240108,135900,131102126,1294,1294,1294,1294,0
20240108,135800,131102126,1294,1294,1294,1294,0
20240108,135700,131102126,1294,1294,1294,1294,0
20240108,135600,131102126,1294,1295,1296,1294,415
20240108,135500,130565071,1295,1295,1295,1295,0
20240108,135400,130565071,1295,1295,1295,1295,402
20240108,135300,130044481,1295,1295,1295,1295,198
20240108,135200,129788071,1294,1294,1294,1294,0
20240108,135100,129788071,1294,1294,1294,1294,29
20240108,135000,129750545,1294,1294,1294,1294,0
20240108,134900,129750545,1294,1294,1294,1294,0
20240108,134800,129750545,1294,1294,1294,1294,20
20240108,134700,129724665,1294,1294,1294,1294,87
20240108,134600,129612087,1294,1296,1296,1294,210
20240108,134500,129340327,1296,1296,1296,1296,0
20240108,134400,129340327,1296,1296,1296,1296,5
20240108,134300,129333847,1296,1296,1296,1296,0
20240108,134200,129333847,1296,1296,1296,1296,0
20240108,134100,129333847,1296,1296,1296,1296,0
20240108,134000,129333847,1296,1296,1296,1296,2
20240108,133900,129331255,1294,1295,1295,1294,2000
20240108,133800,126742780,1295,1295,1295,1295,50
20240108,133700,126678030,1295,1295,1295,1295,0
20240108,133600,126678030,1295,1295,1295,1295,55
20240108,133500,126606805,1295,1295,1295,1295,1
20240108,133400,126605510,1295,1295,1295,1295,0
20240108,133300,126605510,1295,1295,1295,1295,604
20240108,133200,125823330,1293,1293,1293,1293,1000
20240108,133100,124530330,1295,1295,1295,1295,3
20240108,133000,124526445,1294,1294,1294,1294,2150
20240108,132900,121744345,1292,1292,1292,1292,0
20240108,132800,121744345,1292,1292,1292,1292,0
20240108,132700,121744345,1292,1293,1293,1292,201
20240108,132600,121484651,1293,1293,1293,1293,213
20240108,132500,121209242,1293,1293,1293,1293,26
20240108,132400,121175624,1293,1294,1294,1293,145
20240108,132300,120988114,1294,1294,1294,1294,0
20240108,132200,120988114,1294,1294,1294,1294,24
20240108,132100,120957058,1294,1294,1294,1294,131
20240108,132000,120787544,1294,1294,1294,1294,0
20240108,131900,120787544,1294,1294,1294,1294,0
20240108,131800,120787544,1294,1294,1294,1294,0
20240108,131700,120787544,1294,1294,1294,1294,2
20240108,131600,120784956,1293,1293,1293,1293,0
20240108,131500,120784956,1293,1293,1293,1293,30
20240108,131400,120746166,1294,1294,1294,1294,0
20240108,131300,120746166,1294,1294,1294,1294,1
20240108,131200,120744872,1294,1294,1294,1294,69
20240108,131100,120655586,1294,1294,1294,1294,14
20240108,131000,120637470,1294,1294,1294,1294,0
20240108,130900,120637470,1294,1294,1294,1294,10
20240108,130800,120624530,1294,1294,1294,1293,5865
20240108,130700,113040306,1294,1294,1294,1294,22
20240108,130600,113011838,1294,1294,1294,1294,52
20240108,130500,112944550,1294,1296,1296,1294,720
20240108,130400,112012418,1294,1295,1295,1294,4000
20240108,130300,106835777,1295,1295,1295,1295,0
20240108,130200,106835777,1295,1295,1295,1295,47
20240108,130100,106774912,1296,1296,1296,1296,0
20240108,130000,106774912,1296,1296,1296,1296,0
20240108,125900,106774912,1296,1296,1296,1296,0
20240108,125800,106774912,1296,1296,1296,1296,0
20240108,125700,106774912,1296,1296,1296,1296,0
20240108,125600,106774912,1296,1296,1296,1296,0
20240108,125500,106774912,1296,1296,1296,1296,0
20240108,125400,106774912,1296,1296,1296,1296,0
20240108,125300,106774912,1296,1296,1296,1296,0
20240108,125200,106774912,1296,1296,1296,1296,0
20240108,125100,106774912,1296,1296,1296,1296,11
20240108,125000,106760656,1296,1296,1296,1296,11
20240108,124900,106746400,1296,1296,1296,1296,11
20240108,124800,106732144,1296,1296,1296,1296,11
20240108,124700,106717888,1296,1296,1296,1296,12
20240108,124600,106702336,1296,1296,1296,1296,150
20240108,124500,106507936,1296,1296,1296,1296,30
20240108,124400,106469056,1294,1294,1294,1294,0
20240108,124300,106469056,1294,1296,1296,1294,144
20240108,124200,106282619,1296,1296,1296,1296,0
20240108,124100,106282619,1296,1296,1296,1296,1
20240108,124000,106281323,1295,1295,1295,1295,0
20240108,123900,106281323,1295,1295,1295,1295,11
20240108,123800,106267078,1296,1296,1296,1296,0
20240108,123700,106267078,1296,1296,1296,1296,0
20240108,123600,106267078,1296,1296,1296,1296,0
20240108,123500,106267078,1296,1296,1296,1296,0
20240108,123400,106267078,1296,1296,1296,1296,0
20240108,123300,106267078,1296,1296,1296,1296,0
20240108,123200,106267078,1296,1296,1296,1296,0
20240108,123100,106267078,1296,1296,1296,1296,2
20240108,123000,106264486,1294,1294,1294,1294,337
20240108,122900,105828408,1294,1294,1294,1294,2
20240108,122800,105825820,1293,1294,1294,1293,789
20240108,122700,104805443,1294,1294,1294,1294,312
20240108,122600,104401715,1294,1294,1294,1294,0
20240108,122500,104401715,1294,1294,1294,1294,777
20240108,122400,103396277,1294,1294,1294,1294,4
20240108,122300,103391101,1294,1294,1294,1294,1
20240108,122200,103389807,1294,1294,1294,1294,10
20240108,122100,103376867,1294,1294,1294,1293,213
20240108,122000,103101247,1294,1294,1294,1294,0
20240108,121900,103101247,1294,1294,1294,1294,0
20240108,121800,103101247,1294,1294,1294,1294,1
20240108,121700,103099953,1294,1294,1294,1294,10
20240108,121600,103087013,1294,1294,1294,1294,8
20240108,121500,103076661,1294,1294,1294,1294,0
20240108,121400,103076661,1294,1295,1295,1294,1148
20240108,121300,101591099,1295,1295,1295,1295,111
20240108,121200,101447354,1296,1295,1296,1295,106
20240108,121100,101310082,1295,1295,1295,1295,0
20240108,121000,101310082,1295,1295,1295,1295,82
20240108,120900,101203892,1295,1295,1295,1295,450
20240108,120800,100621142,1295,1296,1296,1295,897
20240108,120700,99459525,1296,1296,1296,1296,0
20240108,120600,99459525,1296,1296,1296,1296,4
20240108,120500,99454341,1296,1296,1296,1295,40
20240108,120400,99402532,1296,1296,1296,1296,10
20240108,120300,99389572,1296,1296,1296,1296,100
20240108,120200,99259972,1296,1296,1296,1296,0
20240108,120100,99259972,1296,1295,1296,1295,42
20240108,120000,99205560,1296,1296,1296,1296,0
20240108,115900,99205560,1296,1296,1296,1296,4
20240108,115800,99200376,1296,1296,1296,1296,9
20240108,115700,99188712,1296,1296,1296,1296,11
20240108,115600,99174456,1296,1296,1296,1296,100
20240108,115500,99044856,1294,1294,1294,1294,0
20240108,115400,99044856,1294,1294,1294,1294,0
20240108,115300,99044856,1294,1296,1296,1294,26
20240108,115200,99011210,1296,1294,1296,1294,290
20240108,115100,98635856,1295,1295,1295,1295,14
20240108,115000,98617726,1295,1295,1295,1295,10
20240108,114900,98604776,1295,1295,1295,1295,0
20240108,114800,98604776,1295,1295,1295,1295,0
20240108,114700,98604776,1295,1295,1295,1295,0
20240108,114600,98604776,1295,1295,1295,1295,0
20240108,114500,98604776,1295,1295,1295,1295,0
20240108,114400,98604776,1295,1295,1295,1295,401
20240108,114300,98085481,1295,1295,1295,1295,0
20240108,114200,98085481,1295,1295,1295,1295,0
20240108,114100,98085481,1295,1295,1295,1295,0
20240108,114000,98085481,1295,1296,1296,1295,102
20240108,113900,97953389,1296,1296,1296,1296,10
20240108,113800,97940429,1294,1294,1294,1294,0
20240108,113700,97940429,1294,1294,1294,1294,0
20240108,113600,97940429,1294,1294,1294,1294,4
20240108,113500,97935253,1294,1294,1294,1294,300
20240108,113400,97547053,1296,1296,1296,1296,30
20240108,113300,97508173,1296,1296,1296,1296,3
20240108,113200,97504285,1294,1294,1294,1294,0
20240108,113100,97504285,1294,1296,1296,1294,250
20240108,113000,97180385,1296,1296,1296,1296,0
20240108,112900,97180385,1296,1296,1296,1296,10
20240108,112800,97167425,1296,1296,1296,1296,1
20240108,112700,97166129,1296,1296,1296,1296,0
20240108,112600,97166129,1296,1296,1296,1296,0
20240108,112500,97166129,1296,1296,1296,1296,0
20240108,112400,97166129,1296,1296,1296,1296,9
20240108,112300,97154465,1296,1296,1296,1296,185
20240108,112200,96914705,1296,1296,1296,1296,20
20240108,112100,96888785,1296,1296,1296,1296,2
20240108,112000,96886193,1296,1295,1296,1295,4
20240108,111900,96881010,1295,1295,1295,1295,0
20240108,111800,96881010,1295,1295,1295,1295,107
20240108,111700,96742445,1295,1292,1295,1292,901
20240108,111600,95576950,1293,1293,1293,1293,854
20240108,111500,94472728,1293,1293,1293,1292,1258
20240108,111400,92846292,1292,1292,1292,1292,0
20240108,111300,92846292,1292,1293,1293,1292,53
20240108,111200,92777786,1293,1293,1293,1293,101
20240108,111100,92647193,1293,1293,1293,1293,0
20240108,111000,92647193,1293,1293,1293,1293,10
20240108,110900,92634263,1293,1293,1293,1293,152
20240108,110800,92437727,1293,1293,1293,1293,141
20240108,110700,92255414,1292,1292,1292,1292,3
20240108,110600,92251538,1293,1293,1293,1293,25
20240108,110500,92219213,1293,1293,1293,1293,25
20240108,110400,92186888,1293,1293,1293,1293,15
20240108,110300,92167493,1293,1293,1293,1293,792
20240108,110200,91143437,1294,1294,1294,1294,825
20240108,110100,90075887,1295,1295,1295,1295,0
20240108,110000,90075887,1295,1295,1295,1295,0
20240108,105900,90075887,1295,1295,1295,1295,100
20240108,105800,89946387,1295,1295,1295,1295,0
20240108,105700,89946387,1295,1295,1295,1295,0
20240108,105600,89946387,1295,1295,1295,1295,1
20240108,105500,89945092,1294,1294,1294,1294,600
20240108,105400,89168692,1294,1294,1294,1294,32
20240108,105300,89127284,1294,1294,1294,1294,351
20240108,105200,88673090,1295,1295,1295,1295,371
20240108,105100,88192645,1295,1294,1295,1294,2983
20240108,105000,84330406,1294,1294,1294,1294,254
20240108,104900,84001730,1295,1295,1295,1295,0
20240108,104800,84001730,1295,1295,1295,1295,0
20240108,104700,84001730,1295,1295,1295,1295,1100
20240108,104600,82577230,1295,1295,1295,1295,0
20240108,104500,82577230,1295,1293,1295,1293,969
20240108,104400,81323313,1295,1295,1295,1295,0
20240108,104300,81323313,1295,1295,1295,1295,0
20240108,104200,81323313,1295,1295,1295,1295,3
20240108,104100,81319428,1293,1293,1293,1293,2
20240108,104000,81316842,1295,1296,1296,1295,23
20240108,103900,81287054,1295,1295,1295,1295,50
20240108,103800,81222304,1293,1293,1293,1293,49
20240108,103700,81158947,1293,1293,1293,1293,0
20240108,103600,81158947,1293,1296,1296,1293,206
20240108,103500,80892571,1293,1293,1293,1293,0
20240108,103400,80892571,1293,1293,1293,1293,903
20240108,103300,79724992,1296,1296,1296,1296,1300
20240108,103200,78040192,1296,1296,1296,1296,0
20240108,103100,78040192,1296,1296,1296,1296,0
20240108,103000,78040192,1296,1296,1296,1296,8
20240108,102900,78029824,1293,1293,1293,1293,0
20240108,102800,78029824,1293,1293,1293,1293,100
20240108,102700,77900524,1293,1293,1293,1293,20
20240108,102600,77874664,1293,1293,1293,1293,300
20240108,102500,77486764,1296,1296,1296,1296,0
20240108,102400,77486764,1296,1296,1296,1296,1
20240108,102300,77485468,1293,1293,1293,1293,205
20240108,102200,77220403,1296,1296,1296,1296,0
20240108,102100,77220403,1296,1296,1296,1296,0
20240108,102000,77220403,1296,1296,1296,1296,0
20240108,101900,77220403,1296,1296,1296,1296,1
20240108,101800,77219107,1296,1296,1296,1296,123
20240108,101700,77059699,1297,1297,1297,1297,0
20240108,101600,77059699,1297,1297,1297,1297,0
20240108,101500,77059699,1297,1297,1297,1297,20
20240108,101400,77033759,1297,1297,1297,1297,67
20240108,101300,76946860,1297,1297,1297,1297,0
20240108,101200,76946860,1297,1297,1297,1297,1
20240108,101100,76945563,1291,1291,1291,1291,200
20240108,101000,76687363,1291,1291,1291,1291,0
20240108,100900,76687363,1291,1297,1297,1291,4020
20240108,100800,71492671,1297,1297,1297,1297,0
20240108,100700,71492671,1297,1297,1297,1297,0
20240108,100600,71492671,1297,1297,1297,1297,0
20240108,100500,71492671,1297,1298,1298,1297,106
20240108,100400,71355084,1298,1298,1298,1298,0
20240108,100300,71355084,1298,1298,1298,1298,3
20240108,100200,71351190,1298,1298,1298,1298,0
20240108,100100,71351190,1298,1297,1298,1297,46
20240108,100000,71291527,1297,1291,1297,1291,3
20240108,095900,71287642,1290,1290,1290,1290,0
20240108,095800,71287642,1290,1292,1292,1290,1451
20240108,095700,69415749,1290,1290,1290,1290,0
20240108,095600,69415749,1290,1290,1290,1290,0
20240108,095500,69415749,1290,1291,1291,1290,500
20240108,095400,68770738,1291,1292,1292,1291,1000
20240108,095300,67479736,1291,1291,1291,1291,0
20240108,095200,67479736,1291,1295,1295,1291,835
20240108,095100,66398991,1295,1294,1295,1294,10
20240108,095000,66386046,1294,1293,1294,1293,840
20240108,094900,65299111,1293,1292,1293,1292,3882
20240108,094800,60279695,1290,1290,1290,1290,0
20240108,094700,60279695,1290,1290,1290,1290,50
20240108,094600,60215195,1290,1289,1290,1288,8910
20240108,094500,48722907,1290,1290,1290,1290,0
20240108,094400,48722907,1290,1290,1290,1290,0
20240108,094300,48722907,1290,1288,1290,1288,1068
20240108,094200,47346422,1288,1288,1288,1288,5025
20240108,094100,40874222,1288,1288,1288,1288,13
20240108,094000,40857478,1288,1289,1289,1287,112
20240108,093900,40713311,1288,1288,1289,1288,9
20240108,093800,40701718,1288,1288,1288,1288,225
20240108,093700,40411918,1288,1289,1289,1288,8523
20240108,093600,29433851,1289,1289,1289,1289,1331
20240108,093500,27718192,1289,1289,1289,1289,2
20240108,093400,27715614,1289,1289,1289,1289,0
20240108,093300,27715614,1289,1289,1289,1289,20
20240108,093200,27689834,1289,1289,1289,1288,531
20240108,093100,27005775,1290,1290,1290,1289,64
20240108,093000,26923269,1290,1290,1290,1290,0
20240108,092900,26923269,1290,1290,1290,1290,305
20240108,092800,26529819,1290,1290,1290,1290,210
20240108,092700,26258919,1289,1289,1289,1289,2
20240108,092600,26256341,1290,1289,1290,1289,76
20240108,092500,26158342,1289,1289,1289,1289,0
20240108,092400,26158342,1289,1289,1289,1289,95
20240108,092300,26035887,1289,1289,1289,1289,0
20240108,092200,26035887,1289,1290,1290,1289,677
20240108,092100,25163229,1290,1290,1290,1290,200
20240108,092000,24905229,1290,1290,1290,1290,12
20240108,091900,24889749,1292,1291,1292,1288,1510
20240108,091800,22943989,1292,1293,1293,1292,230
20240108,091700,22646600,1293,1293,1293,1293,1
20240108,091600,22645307,1292,1290,1292,1290,2
20240108,091500,22642725,1288,1288,1288,1288,0
20240108,091400,22642725,1288,1290,1290,1288,600
20240108,091300,21869912,1288,1288,1288,1288,0
20240108,091200,21869912,1288,1289,1289,1288,45
20240108,091100,21811951,1288,1288,1288,1288,11616
20240108,091000,6850543,1288,1288,1288,1288,2002
20240108,090900,4271967,1287,1287,1287,1287,450
20240108,090800,3692817,1287,1287,1287,1287,0
20240108,090700,3692817,1287,1287,1287,1286,341
20240108,090600,3254245,1287,1287,1287,1287,124
20240108,090500,3094657,1287,1287,1287,1287,300
20240108,090400,2708557,1287,1287,1288,1287,22
20240108,090300,2680242,1293,1293,1293,1293,0
20240108,090200,2680242,1293,1293,1293,1293,1
20240108,090100,2678949,1286,1288,1288,1286,818
20240108,090000,1626646,1289,1294,1294,1289,1259