KissMeData/019490/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,190600,227165208,1340,1340,1340,1340,1938
20240108,190500,227165208,1340,1340,1340,1340,0
20240108,190400,227165208,1340,1340,1340,1340,0
20240108,190300,227165208,1340,1340,1340,1340,0
20240108,190200,227165208,1340,1340,1340,1340,0
20240108,190100,227165208,1340,1340,1340,1340,0
20240108,190000,227165208,1340,1340,1340,1340,0
20240108,185900,227165208,1340,1340,1340,1340,0
20240108,185800,227165208,1340,1340,1340,1340,0
20240108,185700,227165208,1340,1340,1340,1340,0
20240108,185600,227165208,1340,1340,1340,1340,0
20240108,185500,227165208,1340,1340,1340,1340,0
20240108,185400,227165208,1340,1340,1340,1340,0
20240108,185300,227165208,1340,1340,1340,1340,0
20240108,185200,227165208,1340,1340,1340,1340,0
20240108,185100,227165208,1340,1340,1340,1340,0
20240108,185000,227165208,1340,1340,1340,1340,0
20240108,184900,227165208,1340,1340,1340,1340,0
20240108,184800,227165208,1340,1340,1340,1340,0
20240108,184700,227165208,1340,1340,1340,1340,0
20240108,184600,227165208,1340,1340,1340,1340,0
20240108,184500,227165208,1340,1340,1340,1340,0
20240108,184400,227165208,1340,1340,1340,1340,0
20240108,184300,227165208,1340,1340,1340,1340,0
20240108,184200,227165208,1340,1340,1340,1340,0
20240108,184100,227165208,1340,1340,1340,1340,0
20240108,184000,227165208,1340,1340,1340,1340,0
20240108,183900,227165208,1340,1340,1340,1340,0
20240108,183800,227165208,1340,1340,1340,1340,0
20240108,183700,227165208,1340,1340,1340,1340,0
20240108,183600,227165208,1340,1340,1340,1340,1938
20240108,183500,227165208,1340,1340,1340,1340,0
20240108,183400,227165208,1340,1340,1340,1340,0
20240108,183300,227165208,1340,1340,1340,1340,0
20240108,183200,227165208,1340,1340,1340,1340,0
20240108,183100,227165208,1340,1340,1340,1340,0
20240108,183000,227165208,1340,1340,1340,1340,0
20240108,182900,227165208,1340,1340,1340,1340,0
20240108,182800,227165208,1340,1340,1340,1340,0
20240108,182700,227165208,1340,1340,1340,1340,0
20240108,182600,227165208,1340,1340,1340,1340,0
20240108,182500,227165208,1340,1340,1340,1340,0
20240108,182400,227165208,1340,1340,1340,1340,0
20240108,182300,227165208,1340,1340,1340,1340,0
20240108,182200,227165208,1340,1340,1340,1340,0
20240108,182100,227165208,1340,1340,1340,1340,0
20240108,182000,227165208,1340,1340,1340,1340,0
20240108,181900,227165208,1340,1340,1340,1340,0
20240108,181800,227165208,1340,1340,1340,1340,0
20240108,181700,227165208,1340,1340,1340,1340,0
20240108,181600,227165208,1340,1340,1340,1340,0
20240108,181500,227165208,1340,1340,1340,1340,0
20240108,181400,227165208,1340,1340,1340,1340,0
20240108,181300,227165208,1340,1340,1340,1340,0
20240108,181200,227165208,1340,1340,1340,1340,0
20240108,181100,227165208,1340,1340,1340,1340,0
20240108,181000,227165208,1340,1340,1340,1340,0
20240108,180900,227165208,1340,1340,1340,1340,0
20240108,180800,227165208,1340,1340,1340,1340,0
20240108,180700,227165208,1340,1340,1340,1340,0
20240108,180600,227165208,1340,1340,1340,1340,1938
20240108,180500,227165208,1340,1340,1340,1340,0
20240108,180400,227165208,1340,1340,1340,1340,0
20240108,180300,227165208,1340,1340,1340,1340,0
20240108,180200,227165208,1340,1340,1340,1340,0
20240108,180100,227165208,1340,1340,1340,1340,0
20240108,180000,227165208,1340,1340,1340,1340,0
20240108,175900,227165208,1340,1340,1340,1340,0
20240108,175800,227165208,1340,1340,1340,1340,0
20240108,175700,227165208,1340,1340,1340,1340,0
20240108,175600,227165208,1340,1340,1340,1340,0
20240108,175500,227165208,1340,1340,1340,1340,0
20240108,175400,227165208,1340,1340,1340,1340,0
20240108,175300,227165208,1340,1340,1340,1340,0
20240108,175200,227165208,1340,1340,1340,1340,0
20240108,175100,227165208,1340,1340,1340,1340,0
20240108,175000,227165208,1340,1340,1340,1340,0
20240108,174900,227165208,1340,1340,1340,1340,0
20240108,174800,227165208,1340,1340,1340,1340,0
20240108,174700,227165208,1340,1340,1340,1340,0
20240108,174600,227165208,1340,1340,1340,1340,0
20240108,174500,227165208,1340,1340,1340,1340,0
20240108,174400,227165208,1340,1340,1340,1340,0
20240108,174300,227165208,1340,1340,1340,1340,0
20240108,174200,227165208,1340,1340,1340,1340,0
20240108,174100,227165208,1340,1340,1340,1340,0
20240108,174000,227165208,1340,1340,1340,1340,0
20240108,173900,227165208,1340,1340,1340,1340,0
20240108,173800,227165208,1340,1340,1340,1340,0
20240108,173700,227165208,1340,1340,1340,1340,0
20240108,173600,227165208,1340,1340,1340,1340,1938
20240108,173500,227165208,1340,1340,1340,1340,0
20240108,173400,227165208,1340,1340,1340,1340,0
20240108,173300,227165208,1340,1340,1340,1340,0
20240108,173200,227165208,1340,1340,1340,1340,0
20240108,173100,227165208,1340,1340,1340,1340,0
20240108,173000,227165208,1340,1340,1340,1340,0
20240108,172900,227165208,1340,1340,1340,1340,0
20240108,172800,227165208,1340,1340,1340,1340,0
20240108,172700,227165208,1340,1340,1340,1340,0
20240108,172600,227165208,1340,1340,1340,1340,0
20240108,172500,227165208,1340,1340,1340,1340,0
20240108,172400,227165208,1340,1340,1340,1340,0
20240108,172300,227165208,1340,1340,1340,1340,0
20240108,172200,227165208,1340,1340,1340,1340,0
20240108,172100,227165208,1340,1340,1340,1340,0
20240108,172000,227165208,1340,1340,1340,1340,0
20240108,171900,227165208,1340,1340,1340,1340,0
20240108,171800,227165208,1340,1340,1340,1340,0
20240108,171700,227165208,1340,1340,1340,1340,0
20240108,171600,227165208,1340,1340,1340,1340,0
20240108,171500,227165208,1340,1340,1340,1340,0
20240108,171400,227165208,1340,1340,1340,1340,0
20240108,171300,227165208,1340,1340,1340,1340,0
20240108,171200,227165208,1340,1340,1340,1340,0
20240108,171100,227165208,1340,1340,1340,1340,0
20240108,171000,227165208,1340,1340,1340,1340,0
20240108,170900,227165208,1340,1340,1340,1340,0
20240108,170800,227165208,1340,1340,1340,1340,0
20240108,170700,227165208,1340,1340,1340,1340,0
20240108,170600,227165208,1340,1340,1340,1340,1938
20240108,170500,227165208,1340,1340,1340,1340,0
20240108,170400,227165208,1340,1340,1340,1340,0
20240108,170300,227165208,1340,1340,1340,1340,0
20240108,170200,227165208,1340,1340,1340,1340,0
20240108,170100,227165208,1340,1340,1340,1340,0
20240108,170000,227165208,1340,1340,1340,1340,0
20240108,165900,227165208,1340,1340,1340,1340,0
20240108,165800,227165208,1340,1340,1340,1340,0
20240108,165700,227165208,1340,1340,1340,1340,0
20240108,165600,227165208,1340,1340,1340,1340,0
20240108,165500,227165208,1340,1340,1340,1340,0
20240108,165400,227165208,1340,1340,1340,1340,0
20240108,165300,227165208,1340,1340,1340,1340,0
20240108,165200,227165208,1340,1340,1340,1340,0
20240108,165100,227165208,1340,1340,1340,1340,0
20240108,165000,227165208,1340,1340,1340,1340,0
20240108,164900,227165208,1340,1340,1340,1340,0
20240108,164800,227165208,1340,1340,1340,1340,0
20240108,164700,227165208,1340,1340,1340,1340,0
20240108,164600,227165208,1340,1340,1340,1340,0
20240108,164500,227165208,1340,1340,1340,1340,0
20240108,164400,227165208,1340,1340,1340,1340,0
20240108,164300,227165208,1340,1340,1340,1340,0
20240108,164200,227165208,1340,1340,1340,1340,0
20240108,164100,227165208,1340,1340,1340,1340,0
20240108,164000,227165208,1340,1340,1340,1340,0
20240108,163900,227165208,1340,1340,1340,1340,0
20240108,163800,227165208,1340,1340,1340,1340,0
20240108,163700,227165208,1340,1340,1340,1340,0
20240108,163600,227165208,1340,1340,1340,1340,1938
20240108,163500,227165208,1340,1340,1340,1340,0
20240108,163400,227165208,1340,1340,1340,1340,0
20240108,163300,227165208,1340,1340,1340,1340,0
20240108,163200,227165208,1340,1340,1340,1340,0
20240108,163100,227165208,1340,1340,1340,1340,0
20240108,163000,227165208,1340,1340,1340,1340,0
20240108,162900,227165208,1340,1340,1340,1340,0
20240108,162800,227165208,1340,1340,1340,1340,0
20240108,162700,227165208,1340,1340,1340,1340,0
20240108,162600,227165208,1340,1340,1340,1340,0
20240108,162500,227165208,1340,1340,1340,1340,0
20240108,162400,227165208,1340,1340,1340,1340,0
20240108,162300,227165208,1340,1340,1340,1340,0
20240108,162200,227165208,1340,1340,1340,1340,0
20240108,162100,227165208,1340,1340,1340,1340,0
20240108,162000,227165208,1340,1340,1340,1340,0
20240108,161900,227165208,1340,1340,1340,1340,0
20240108,161800,227165208,1340,1340,1340,1340,0
20240108,161700,227165208,1340,1340,1340,1340,0
20240108,161600,227165208,1340,1340,1340,1340,0
20240108,161500,227165208,1340,1340,1340,1340,0
20240108,161400,227165208,1340,1340,1340,1340,0
20240108,161300,227165208,1340,1340,1340,1340,0
20240108,161200,227165208,1340,1340,1340,1340,0
20240108,161100,227165208,1340,1340,1340,1340,0
20240108,161000,227165208,1340,1340,1340,1340,0
20240108,160900,227165208,1340,1340,1340,1340,0
20240108,160800,227165208,1340,1340,1340,1340,0
20240108,160700,227165208,1340,1340,1340,1340,0
20240108,160600,227165208,1340,1340,1340,1340,1938
20240108,160500,227165208,1340,1340,1340,1340,0
20240108,160400,227165208,1340,1340,1340,1340,0
20240108,160300,227165208,1340,1340,1340,1340,0
20240108,160200,227165208,1340,1340,1340,1340,0
20240108,160100,227165208,1340,1340,1340,1340,0
20240108,160000,227165208,1340,1340,1340,1340,0
20240108,155900,227165208,1340,1340,1340,1340,0
20240108,155800,227165208,1340,1340,1340,1340,0
20240108,155700,227165208,1340,1340,1340,1340,0
20240108,155600,227165208,1340,1340,1340,1340,0
20240108,155500,227165208,1340,1340,1340,1340,0
20240108,155400,227165208,1340,1340,1340,1340,0
20240108,155300,227165208,1340,1340,1340,1340,0
20240108,155200,227165208,1340,1340,1340,1340,0
20240108,155100,227165208,1340,1340,1340,1340,0
20240108,155000,227165208,1340,1340,1340,1340,0
20240108,154900,227165208,1340,1340,1340,1340,0
20240108,154800,227165208,1340,1340,1340,1340,0
20240108,154700,227165208,1340,1340,1340,1340,0
20240108,154600,227165208,1340,1340,1340,1340,0
20240108,154500,227165208,1340,1340,1340,1340,0
20240108,154400,227165208,1340,1340,1340,1340,0
20240108,154300,227165208,1340,1340,1340,1340,0
20240108,154200,227165208,1340,1340,1340,1340,0
20240108,154100,227165208,1340,1340,1340,1340,0
20240108,154000,227165208,1340,1340,1340,1340,0
20240108,153900,227165208,1340,1340,1340,1340,0
20240108,153800,227165208,1340,1340,1340,1340,0
20240108,153700,227165208,1340,1340,1340,1340,0
20240108,153600,227165208,1340,1340,1340,1340,1938
20240108,153500,227165208,1340,1340,1340,1340,0
20240108,153400,227165208,1340,1340,1340,1340,0
20240108,153300,227165208,1340,1340,1340,1340,0
20240108,153200,227165208,1340,1340,1340,1340,0
20240108,153100,227165208,1340,1340,1340,1340,0
20240108,153000,227165208,1340,1340,1340,1340,1938
20240108,152900,224568288,1350,1350,1350,1350,0
20240108,152800,224568288,1350,1350,1350,1350,0
20240108,152700,224568288,1350,1350,1350,1350,0
20240108,152600,224568288,1350,1350,1350,1350,0
20240108,152500,224568288,1350,1350,1350,1350,0
20240108,152400,224568288,1350,1350,1350,1350,0
20240108,152300,224568288,1350,1350,1350,1350,0
20240108,152200,224568288,1350,1350,1350,1350,0
20240108,152100,224568288,1350,1350,1350,1350,0
20240108,152000,224568288,1350,1350,1350,1350,0
20240108,151900,224568288,1350,1340,1350,1340,1150
20240108,151800,223018691,1340,1341,1341,1340,1091
20240108,151700,221555744,1341,1341,1341,1341,0
20240108,151600,221555744,1341,1341,1341,1341,0
20240108,151500,221555744,1341,1341,1341,1341,100
20240108,151400,221421644,1341,1341,1341,1341,0
20240108,151300,221421644,1341,1341,1341,1341,0
20240108,151200,221421644,1341,1341,1341,1341,0
20240108,151100,221421644,1341,1341,1341,1341,0
20240108,151000,221421644,1341,1341,1341,1341,2
20240108,150900,221418962,1341,1341,1341,1341,0
20240108,150800,221418962,1341,1341,1341,1341,400
20240108,150700,220882562,1341,1341,1341,1341,309
20240108,150600,220468193,1341,1341,1341,1341,297
20240108,150500,220069916,1348,1348,1348,1348,0
20240108,150400,220069916,1348,1348,1348,1348,10
20240108,150300,220056436,1341,1341,1341,1341,0
20240108,150200,220056436,1341,1341,1341,1341,0
20240108,150100,220056436,1341,1341,1341,1341,682
20240108,150000,219141874,1341,1341,1341,1341,0
20240108,145900,219141874,1341,1341,1341,1341,0
20240108,145800,219141874,1341,1341,1341,1341,0
20240108,145700,219141874,1341,1341,1341,1341,0
20240108,145600,219141874,1341,1341,1341,1341,0
20240108,145500,219141874,1341,1341,1341,1341,0
20240108,145400,219141874,1341,1341,1341,1341,0
20240108,145300,219141874,1341,1341,1341,1341,69
20240108,145200,219049345,1349,1349,1349,1349,0
20240108,145100,219049345,1349,1349,1349,1349,0
20240108,145000,219049345,1349,1349,1349,1349,0
20240108,144900,219049345,1349,1347,1349,1347,750
20240108,144800,218037624,1349,1349,1349,1349,0
20240108,144700,218037624,1349,1348,1349,1348,128
20240108,144600,217864953,1350,1350,1350,1350,0
20240108,144500,217864953,1350,1350,1350,1350,0
20240108,144400,217864953,1350,1350,1350,1350,0
20240108,144300,217864953,1350,1350,1350,1350,100
20240108,144200,217729953,1350,1350,1350,1350,0
20240108,144100,217729953,1350,1350,1350,1350,0
20240108,144000,217729953,1350,1350,1350,1350,0
20240108,143900,217729953,1350,1350,1350,1350,0
20240108,143800,217729953,1350,1350,1350,1350,0
20240108,143700,217729953,1350,1350,1350,1350,0
20240108,143600,217729953,1350,1350,1350,1350,0
20240108,143500,217729953,1350,1350,1350,1350,0
20240108,143400,217729953,1350,1350,1350,1350,0
20240108,143300,217729953,1350,1350,1350,1350,0
20240108,143200,217729953,1350,1350,1350,1350,0
20240108,143100,217729953,1350,1350,1350,1350,0
20240108,143000,217729953,1350,1350,1350,1350,0
20240108,142900,217729953,1350,1350,1350,1350,0
20240108,142800,217729953,1350,1350,1350,1350,0
20240108,142700,217729953,1350,1350,1350,1350,0
20240108,142600,217729953,1350,1350,1350,1350,0
20240108,142500,217729953,1350,1350,1350,1350,0
20240108,142400,217729953,1350,1349,1350,1349,541
20240108,142300,216999960,1350,1350,1350,1350,0
20240108,142200,216999960,1350,1350,1350,1350,0
20240108,142100,216999960,1350,1350,1350,1350,0
20240108,142000,216999960,1350,1350,1350,1350,0
20240108,141900,216999960,1350,1350,1350,1350,0
20240108,141800,216999960,1350,1350,1350,1350,0
20240108,141700,216999960,1350,1350,1350,1350,0
20240108,141600,216999960,1350,1350,1350,1350,0
20240108,141500,216999960,1350,1350,1350,1350,0
20240108,141400,216999960,1350,1350,1350,1350,0
20240108,141300,216999960,1350,1350,1350,1350,0
20240108,141200,216999960,1350,1350,1350,1350,110
20240108,141100,216851460,1341,1341,1341,1341,700
20240108,141000,215912760,1342,1342,1342,1342,0
20240108,140900,215912760,1342,1342,1342,1342,0
20240108,140800,215912760,1342,1342,1342,1342,0
20240108,140700,215912760,1342,1342,1342,1342,0
20240108,140600,215912760,1342,1341,1342,1341,3862
20240108,140500,210732875,1340,1340,1340,1340,0
20240108,140400,210732875,1340,1340,1340,1340,0
20240108,140300,210732875,1340,1340,1340,1340,6
20240108,140200,210724835,1340,1340,1340,1340,1064
20240108,140100,209299075,1341,1341,1341,1341,19
20240108,140000,209273596,1341,1341,1341,1341,51
20240108,135900,209205205,1341,1341,1341,1341,0
20240108,135800,209205205,1341,1341,1341,1341,325
20240108,135700,208769380,1341,1341,1341,1341,611
20240108,135600,207950029,1342,1342,1342,1342,0
20240108,135500,207950029,1342,1342,1342,1342,0
20240108,135400,207950029,1342,1342,1342,1342,0
20240108,135300,207950029,1342,1342,1342,1342,0
20240108,135200,207950029,1342,1342,1342,1342,0
20240108,135100,207950029,1342,1342,1342,1342,0
20240108,135000,207950029,1342,1342,1342,1342,0
20240108,134900,207950029,1342,1342,1342,1342,0
20240108,134800,207950029,1342,1342,1342,1342,499
20240108,134700,207280371,1342,1343,1343,1342,102
20240108,134600,207143437,1343,1343,1343,1343,0
20240108,134500,207143437,1343,1343,1343,1343,0
20240108,134400,207143437,1343,1343,1343,1343,0
20240108,134300,207143437,1343,1343,1343,1343,60
20240108,134200,207062857,1343,1343,1343,1343,0
20240108,134100,207062857,1343,1343,1343,1343,0
20240108,134000,207062857,1343,1343,1343,1343,0
20240108,133900,207062857,1343,1345,1354,1343,2102
20240108,133800,204225294,1345,1345,1345,1345,104
20240108,133700,204085414,1347,1347,1347,1347,0
20240108,133600,204085414,1347,1347,1347,1347,0
20240108,133500,204085414,1347,1347,1347,1347,0
20240108,133400,204085414,1347,1347,1347,1347,0
20240108,133300,204085414,1347,1347,1347,1347,0
20240108,133200,204085414,1347,1347,1347,1347,0
20240108,133100,204085414,1347,1347,1347,1347,0
20240108,133000,204085414,1347,1347,1347,1347,0
20240108,132900,204085414,1347,1347,1347,1347,0
20240108,132800,204085414,1347,1347,1347,1347,0
20240108,132700,204085414,1347,1347,1347,1347,0
20240108,132600,204085414,1347,1347,1347,1347,0
20240108,132500,204085414,1347,1347,1347,1347,0
20240108,132400,204085414,1347,1347,1347,1347,0
20240108,132300,204085414,1347,1347,1347,1347,0
20240108,132200,204085414,1347,1347,1347,1347,0
20240108,132100,204085414,1347,1347,1347,1347,0
20240108,132000,204085414,1347,1347,1347,1347,548
20240108,131900,203347258,1347,1347,1347,1347,0
20240108,131800,203347258,1347,1347,1347,1347,16
20240108,131700,203325706,1347,1347,1347,1347,0
20240108,131600,203325706,1347,1345,1347,1345,300
20240108,131500,202922195,1340,1340,1340,1340,0
20240108,131400,202922195,1340,1340,1340,1340,0
20240108,131300,202922195,1340,1340,1340,1340,0
20240108,131200,202922195,1340,1340,1340,1340,0
20240108,131100,202922195,1340,1340,1340,1340,0
20240108,131000,202922195,1340,1340,1340,1340,0
20240108,130900,202922195,1340,1340,1340,1340,0
20240108,130800,202922195,1340,1340,1340,1340,0
20240108,130700,202922195,1340,1340,1340,1340,0
20240108,130600,202922195,1340,1340,1340,1340,0
20240108,130500,202922195,1340,1340,1340,1340,0
20240108,130400,202922195,1340,1340,1340,1340,0
20240108,130300,202922195,1340,1340,1340,1340,0
20240108,130200,202922195,1340,1340,1340,1340,48
20240108,130100,202857875,1339,1340,1340,1339,123
20240108,130000,202693078,1342,1343,1343,1342,318
20240108,125900,202266005,1355,1355,1355,1355,0
20240108,125800,202266005,1355,1355,1355,1355,0
20240108,125700,202266005,1355,1355,1355,1355,0
20240108,125600,202266005,1355,1355,1355,1355,0
20240108,125500,202266005,1355,1355,1355,1355,0
20240108,125400,202266005,1355,1355,1355,1355,0
20240108,125300,202266005,1355,1355,1355,1355,0
20240108,125200,202266005,1355,1355,1355,1355,0
20240108,125100,202266005,1355,1355,1355,1355,0
20240108,125000,202266005,1355,1355,1355,1355,0
20240108,124900,202266005,1355,1355,1355,1355,0
20240108,124800,202266005,1355,1355,1355,1355,0
20240108,124700,202266005,1355,1355,1355,1355,0
20240108,124600,202266005,1355,1355,1355,1355,0
20240108,124500,202266005,1355,1355,1355,1355,0
20240108,124400,202266005,1355,1355,1355,1355,0
20240108,124300,202266005,1355,1355,1355,1355,0
20240108,124200,202266005,1355,1340,1356,1340,3034
20240108,124100,198155052,1355,1340,1355,1340,1000
20240108,124000,196802854,1339,1339,1339,1339,1
20240108,123900,196801515,1339,1339,1339,1337,54
20240108,123800,196729213,1339,1339,1339,1339,75
20240108,123700,196628788,1339,1339,1339,1339,174
20240108,123600,196395802,1339,1339,1339,1339,0
20240108,123500,196395802,1339,1339,1339,1339,0
20240108,123400,196395802,1339,1338,1339,1338,17
20240108,123300,196373040,1332,1342,1342,1332,459
20240108,123200,195760041,1348,1348,1348,1348,2
20240108,123100,195757345,1350,1350,1350,1350,0
20240108,123000,195757345,1350,1350,1350,1350,0
20240108,122900,195757345,1350,1350,1350,1350,0
20240108,122800,195757345,1350,1350,1350,1350,0
20240108,122700,195757345,1350,1350,1350,1350,0
20240108,122600,195757345,1350,1350,1350,1350,2
20240108,122500,195754645,1355,1355,1355,1355,676
20240108,122400,194838665,1356,1356,1356,1356,0
20240108,122300,194838665,1356,1356,1356,1356,0
20240108,122200,194838665,1356,1340,1356,1340,1000
20240108,122100,193483416,1339,1339,1339,1339,53
20240108,122000,193412449,1339,1339,1339,1339,0
20240108,121900,193412449,1339,1335,1339,1335,94
20240108,121800,193286873,1338,1338,1338,1338,0
20240108,121700,193286873,1338,1338,1338,1338,24
20240108,121600,193254761,1339,1339,1339,1339,0
20240108,121500,193254761,1339,1339,1339,1339,0
20240108,121400,193254761,1339,1339,1339,1339,0
20240108,121300,193254761,1339,1339,1339,1339,0
20240108,121200,193254761,1339,1337,1339,1337,25
20240108,121100,193221298,1335,1335,1335,1335,2
20240108,121000,193218628,1335,1333,1335,1333,16
20240108,120900,193197278,1339,1339,1339,1339,50
20240108,120800,193130328,1339,1339,1339,1339,6
20240108,120700,193122294,1340,1340,1340,1340,0
20240108,120600,193122294,1340,1340,1340,1340,0
20240108,120500,193122294,1340,1340,1340,1340,0
20240108,120400,193122294,1340,1341,1341,1340,576
20240108,120300,192350442,1341,1341,1341,1341,1
20240108,120200,192349101,1341,1341,1341,1341,0
20240108,120100,192349101,1341,1341,1341,1341,0
20240108,120000,192349101,1341,1341,1341,1341,0
20240108,115900,192349101,1341,1341,1341,1341,0
20240108,115800,192349101,1341,1341,1341,1341,0
20240108,115700,192349101,1341,1341,1341,1341,0
20240108,115600,192349101,1341,1341,1341,1341,0
20240108,115500,192349101,1341,1341,1341,1341,0
20240108,115400,192349101,1341,1341,1341,1341,20
20240108,115300,192322281,1341,1341,1341,1341,0
20240108,115200,192322281,1341,1340,1341,1340,546
20240108,115100,191590542,1340,1341,1355,1340,1070
20240108,115000,190145641,1351,1342,1351,1341,1019
20240108,114900,188771435,1342,1331,1342,1329,1991
20240108,114800,186111536,1329,1329,1329,1329,35
20240108,114700,186065021,1329,1329,1329,1329,0
20240108,114600,186065021,1329,1329,1329,1329,16
20240108,114500,186043757,1329,1329,1329,1329,0
20240108,114400,186043757,1329,1329,1329,1329,0
20240108,114300,186043757,1329,1329,1329,1329,0
20240108,114200,186043757,1329,1328,1329,1328,252
20240108,114100,185708852,1329,1331,1331,1329,251
20240108,114000,185374873,1330,1330,1330,1330,0
20240108,113900,185374873,1330,1330,1330,1330,1
20240108,113800,185373543,1331,1331,1331,1331,0
20240108,113700,185373543,1331,1331,1331,1331,64
20240108,113600,185288359,1331,1331,1331,1331,0
20240108,113500,185288359,1331,1331,1333,1331,3334
20240108,113400,180850065,1329,1329,1329,1329,0
20240108,113300,180850065,1329,1327,1329,1327,366
20240108,113200,180363653,1327,1327,1327,1327,0
20240108,113100,180363653,1327,1327,1327,1327,0
20240108,113000,180363653,1327,1327,1327,1327,0
20240108,112900,180363653,1327,1327,1327,1327,984
20240108,112800,179057885,1325,1324,1325,1323,765
20240108,112700,178044909,1323,1324,1324,1323,23
20240108,112600,178014470,1323,1323,1323,1323,0
20240108,112500,178014470,1323,1324,1324,1323,11
20240108,112400,177999910,1323,1323,1323,1323,0
20240108,112300,177999910,1323,1323,1323,1323,0
20240108,112200,177999910,1323,1323,1323,1323,1
20240108,112100,177998587,1323,1323,1323,1323,0
20240108,112000,177998587,1323,1323,1323,1323,92
20240108,111900,177876871,1323,1323,1323,1323,0
20240108,111800,177876871,1323,1323,1323,1323,0
20240108,111700,177876871,1323,1323,1323,1323,0
20240108,111600,177876871,1323,1323,1323,1323,0
20240108,111500,177876871,1323,1323,1323,1323,29
20240108,111400,177838504,1324,1324,1324,1324,50
20240108,111300,177772304,1324,1325,1325,1324,757
20240108,111200,176770026,1324,1325,1325,1324,311
20240108,111100,176358212,1325,1327,1327,1325,1315
20240108,111000,174614588,1329,1330,1330,1329,3276
20240108,110900,170257619,1330,1331,1331,1330,1762
20240108,110800,167912514,1331,1331,1331,1331,0
20240108,110700,167912514,1331,1331,1331,1331,0
20240108,110600,167912514,1331,1331,1331,1331,502
20240108,110500,167244352,1331,1331,1331,1331,68
20240108,110400,167153844,1331,1331,1331,1331,1
20240108,110300,167152513,1331,1331,1331,1331,899
20240108,110200,165955944,1331,1331,1331,1331,0
20240108,110100,165955944,1331,1331,1331,1331,0
20240108,110000,165955944,1331,1331,1331,1331,0
20240108,105900,165955944,1331,1331,1331,1331,0
20240108,105800,165955944,1331,1331,1331,1331,0
20240108,105700,165955944,1331,1331,1331,1331,1
20240108,105600,165954613,1333,1333,1333,1333,0
20240108,105500,165954613,1333,1333,1333,1333,2
20240108,105400,165951947,1331,1331,1331,1331,30
20240108,105300,165912017,1331,1331,1331,1331,0
20240108,105200,165912017,1331,1331,1331,1331,0
20240108,105100,165912017,1331,1331,1331,1331,80
20240108,105000,165805537,1331,1331,1331,1331,0
20240108,104900,165805537,1331,1331,1331,1331,8
20240108,104800,165794889,1331,1331,1331,1331,0
20240108,104700,165794889,1331,1333,1333,1330,153
20240108,104600,165591379,1333,1333,1333,1333,0
20240108,104500,165591379,1333,1331,1333,1331,7
20240108,104400,165582060,1330,1330,1330,1330,6
20240108,104300,165574080,1330,1330,1330,1330,1
20240108,104200,165572750,1330,1330,1330,1330,123
20240108,104100,165409160,1330,1331,1331,1330,209
20240108,104000,165131181,1330,1330,1330,1330,0
20240108,103900,165131181,1330,1330,1330,1330,0
20240108,103800,165131181,1330,1330,1330,1330,0
20240108,103700,165131181,1330,1331,1331,1330,1775
20240108,103600,162769374,1331,1331,1331,1331,2952
20240108,103500,158840262,1331,1332,1332,1331,375
20240108,103400,158341010,1335,1335,1335,1335,0
20240108,103300,158341010,1335,1335,1335,1335,0
20240108,103200,158341010,1335,1335,1335,1335,1202
20240108,103100,156736340,1335,1335,1335,1335,0
20240108,103000,156736340,1335,1335,1335,1335,4
20240108,102900,156731000,1333,1333,1333,1333,0
20240108,102800,156731000,1333,1338,1338,1330,8532
20240108,102700,145344662,1338,1338,1338,1338,0
20240108,102600,145344662,1338,1339,1339,1338,110
20240108,102500,145197375,1338,1338,1338,1338,0
20240108,102400,145197375,1338,1338,1338,1338,0
20240108,102300,145197375,1338,1338,1338,1338,0
20240108,102200,145197375,1338,1338,1338,1338,0
20240108,102100,145197375,1338,1338,1338,1338,0
20240108,102000,145197375,1338,1338,1338,1338,0
20240108,101900,145197375,1338,1338,1338,1338,0
20240108,101800,145197375,1338,1338,1338,1338,0
20240108,101700,145197375,1338,1338,1338,1338,0
20240108,101600,145197375,1338,1338,1338,1338,551
20240108,101500,144460137,1338,1338,1338,1338,1126
20240108,101400,142953549,1339,1338,1339,1338,852
20240108,101300,141813561,1338,1338,1338,1338,1000
20240108,101200,140475561,1338,1338,1338,1338,0
20240108,101100,140475561,1338,1338,1338,1338,1
20240108,101000,140474223,1336,1338,1338,1336,1121
20240108,100900,138974407,1338,1338,1338,1338,0
20240108,100800,138974407,1338,1338,1338,1338,3303
20240108,100700,134554993,1338,1338,1338,1338,36
20240108,100600,134506825,1338,1338,1338,1338,0
20240108,100500,134506825,1338,1338,1338,1338,54
20240108,100400,134434573,1343,1343,1343,1343,0
20240108,100300,134434573,1343,1343,1343,1343,0
20240108,100200,134434573,1343,1343,1343,1343,0
20240108,100100,134434573,1343,1343,1343,1343,0
20240108,100000,134434573,1343,1342,1343,1341,165
20240108,095900,134213008,1342,1342,1342,1342,87
20240108,095800,134096254,1346,1346,1346,1346,0
20240108,095700,134096254,1346,1346,1346,1346,0
20240108,095600,134096254,1346,1346,1346,1346,1
20240108,095500,134094908,1347,1347,1347,1347,0
20240108,095400,134094908,1347,1347,1347,1347,0
20240108,095300,134094908,1347,1347,1347,1347,0
20240108,095200,134094908,1347,1347,1347,1347,0
20240108,095100,134094908,1347,1347,1347,1347,1
20240108,095000,134093561,1326,1326,1326,1326,0
20240108,094900,134093561,1326,1326,1326,1326,0
20240108,094800,134093561,1326,1341,1341,1326,701
20240108,094700,133163186,1355,1355,1355,1355,1
20240108,094600,133161831,1356,1356,1356,1356,0
20240108,094500,133161831,1356,1332,1356,1332,303
20240108,094400,132750987,1363,1362,1363,1362,2875
20240108,094300,128835104,1362,1327,1362,1327,9232
20240108,094200,116489523,1329,1329,1329,1329,0
20240108,094100,116489523,1329,1329,1329,1329,0
20240108,094000,116489523,1329,1329,1329,1329,110
20240108,093900,116343333,1329,1329,1329,1329,0
20240108,093800,116343333,1329,1329,1329,1329,0
20240108,093700,116343333,1329,1323,1329,1323,1400
20240108,093600,114489201,1324,1324,1328,1324,2440
20240108,093500,111258325,1324,1326,1326,1324,989
20240108,093400,109948645,1326,1328,1328,1326,163
20240108,093300,109732274,1329,1329,1329,1329,1000
20240108,093200,108403274,1329,1329,1329,1329,425
20240108,093100,107838449,1324,1332,1332,1324,9669
20240108,093000,94975722,1332,1333,1333,1332,1179
20240108,092900,93404402,1333,1341,1341,1333,7002
20240108,092800,84056871,1341,1336,1341,1336,70
20240108,092700,83963201,1336,1341,1341,1336,86
20240108,092600,83848105,1341,1339,1342,1339,227
20240108,092500,83543938,1334,1334,1334,1334,0
20240108,092400,83543938,1334,1334,1334,1334,0
20240108,092300,83543938,1334,1344,1347,1334,2606
20240108,092200,80057428,1347,1347,1347,1347,830
20240108,092100,78939418,1348,1348,1348,1348,202
20240108,092000,78667122,1352,1352,1352,1352,0
20240108,091900,78667122,1352,1340,1352,1340,1637
20240108,091800,76469630,1340,1341,1341,1340,289
20240108,091700,76082094,1341,1341,1341,1341,116
20240108,091600,75926538,1356,1356,1356,1356,37
20240108,091500,75876366,1356,1356,1356,1356,0
20240108,091400,75876366,1356,1356,1356,1356,1
20240108,091300,75875010,1330,1347,1360,1330,4364
20240108,091200,69995931,1348,1347,1348,1347,10
20240108,091100,69982456,1348,1331,1348,1330,580
20240108,091000,69210826,1330,1330,1330,1330,602
20240108,090900,68410166,1328,1329,1329,1328,606
20240108,090800,67605298,1328,1356,1356,1328,208
20240108,090700,67326274,1328,1369,1369,1321,10675
20240108,090600,52878068,1369,1372,1396,1367,2581
20240108,090500,49340813,1372,1377,1430,1367,6728
20240108,090400,40001673,1432,1375,1446,1375,959
20240108,090300,38682906,1367,1367,1367,1367,0
20240108,090200,38682906,1367,1483,1483,1367,24249
20240108,090100,3284250,1450,1450,1450,1450,0
20240108,090000,3284250,1450,1450,1450,1450,2265