KissMeData/019490/min/candle-20240112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240112,190500,113197471,1341,1341,1341,1341,90
20240112,190400,113197471,1341,1341,1341,1341,0
20240112,190300,113197471,1341,1341,1341,1341,0
20240112,190200,113197471,1341,1341,1341,1341,0
20240112,190100,113197471,1341,1341,1341,1341,0
20240112,190000,113197471,1341,1341,1341,1341,0
20240112,185900,113197471,1341,1341,1341,1341,0
20240112,185800,113197471,1341,1341,1341,1341,0
20240112,185700,113197471,1341,1341,1341,1341,0
20240112,185600,113197471,1341,1341,1341,1341,0
20240112,185500,113197471,1341,1341,1341,1341,0
20240112,185400,113197471,1341,1341,1341,1341,0
20240112,185300,113197471,1341,1341,1341,1341,0
20240112,185200,113197471,1341,1341,1341,1341,0
20240112,185100,113197471,1341,1341,1341,1341,0
20240112,185000,113197471,1341,1341,1341,1341,0
20240112,184900,113197471,1341,1341,1341,1341,0
20240112,184800,113197471,1341,1341,1341,1341,0
20240112,184700,113197471,1341,1341,1341,1341,0
20240112,184600,113197471,1341,1341,1341,1341,0
20240112,184500,113197471,1341,1341,1341,1341,0
20240112,184400,113197471,1341,1341,1341,1341,0
20240112,184300,113197471,1341,1341,1341,1341,0
20240112,184200,113197471,1341,1341,1341,1341,0
20240112,184100,113197471,1341,1341,1341,1341,0
20240112,184000,113197471,1341,1341,1341,1341,0
20240112,183900,113197471,1341,1341,1341,1341,0
20240112,183800,113197471,1341,1341,1341,1341,0
20240112,183700,113197471,1341,1341,1341,1341,0
20240112,183600,113197471,1341,1341,1341,1341,0
20240112,183500,113197471,1341,1341,1341,1341,90
20240112,183400,113197471,1341,1341,1341,1341,0
20240112,183300,113197471,1341,1341,1341,1341,0
20240112,183200,113197471,1341,1341,1341,1341,0
20240112,183100,113197471,1341,1341,1341,1341,0
20240112,183000,113197471,1341,1341,1341,1341,0
20240112,182900,113197471,1341,1341,1341,1341,0
20240112,182800,113197471,1341,1341,1341,1341,0
20240112,182700,113197471,1341,1341,1341,1341,0
20240112,182600,113197471,1341,1341,1341,1341,0
20240112,182500,113197471,1341,1341,1341,1341,0
20240112,182400,113197471,1341,1341,1341,1341,0
20240112,182300,113197471,1341,1341,1341,1341,0
20240112,182200,113197471,1341,1341,1341,1341,0
20240112,182100,113197471,1341,1341,1341,1341,0
20240112,182000,113197471,1341,1341,1341,1341,0
20240112,181900,113197471,1341,1341,1341,1341,0
20240112,181800,113197471,1341,1341,1341,1341,0
20240112,181700,113197471,1341,1341,1341,1341,0
20240112,181600,113197471,1341,1341,1341,1341,0
20240112,181500,113197471,1341,1341,1341,1341,0
20240112,181400,113197471,1341,1341,1341,1341,0
20240112,181300,113197471,1341,1341,1341,1341,0
20240112,181200,113197471,1341,1341,1341,1341,0
20240112,181100,113197471,1341,1341,1341,1341,0
20240112,181000,113197471,1341,1341,1341,1341,0
20240112,180900,113197471,1341,1341,1341,1341,0
20240112,180800,113197471,1341,1341,1341,1341,0
20240112,180700,113197471,1341,1341,1341,1341,0
20240112,180600,113197471,1341,1341,1341,1341,0
20240112,180500,113197471,1341,1341,1341,1341,90
20240112,180400,113197471,1341,1341,1341,1341,0
20240112,180300,113197471,1341,1341,1341,1341,0
20240112,180200,113197471,1341,1341,1341,1341,0
20240112,180100,113197471,1341,1341,1341,1341,0
20240112,180000,113197471,1341,1341,1341,1341,0
20240112,175900,113197471,1341,1341,1341,1341,0
20240112,175800,113197471,1341,1341,1341,1341,0
20240112,175700,113197471,1341,1341,1341,1341,0
20240112,175600,113197471,1341,1341,1341,1341,0
20240112,175500,113197471,1341,1341,1341,1341,0
20240112,175400,113197471,1341,1341,1341,1341,0
20240112,175300,113197471,1341,1341,1341,1341,0
20240112,175200,113197471,1341,1341,1341,1341,0
20240112,175100,113197471,1341,1341,1341,1341,0
20240112,175000,113197471,1341,1341,1341,1341,0
20240112,174900,113197471,1341,1341,1341,1341,0
20240112,174800,113197471,1341,1341,1341,1341,0
20240112,174700,113197471,1341,1341,1341,1341,0
20240112,174600,113197471,1341,1341,1341,1341,0
20240112,174500,113197471,1341,1341,1341,1341,0
20240112,174400,113197471,1341,1341,1341,1341,0
20240112,174300,113197471,1341,1341,1341,1341,0
20240112,174200,113197471,1341,1341,1341,1341,0
20240112,174100,113197471,1341,1341,1341,1341,0
20240112,174000,113197471,1341,1341,1341,1341,0
20240112,173900,113197471,1341,1341,1341,1341,0
20240112,173800,113197471,1341,1341,1341,1341,0
20240112,173700,113197471,1341,1341,1341,1341,0
20240112,173600,113197471,1341,1341,1341,1341,0
20240112,173500,113197471,1341,1341,1341,1341,90
20240112,173400,113197471,1341,1341,1341,1341,0
20240112,173300,113197471,1341,1341,1341,1341,0
20240112,173200,113197471,1341,1341,1341,1341,0
20240112,173100,113197471,1341,1341,1341,1341,0
20240112,173000,113197471,1341,1341,1341,1341,0
20240112,172900,113197471,1341,1341,1341,1341,0
20240112,172800,113197471,1341,1341,1341,1341,0
20240112,172700,113197471,1341,1341,1341,1341,0
20240112,172600,113197471,1341,1341,1341,1341,0
20240112,172500,113197471,1341,1341,1341,1341,0
20240112,172400,113197471,1341,1341,1341,1341,0
20240112,172300,113197471,1341,1341,1341,1341,0
20240112,172200,113197471,1341,1341,1341,1341,0
20240112,172100,113197471,1341,1341,1341,1341,0
20240112,172000,113197471,1341,1341,1341,1341,0
20240112,171900,113197471,1341,1341,1341,1341,0
20240112,171800,113197471,1341,1341,1341,1341,0
20240112,171700,113197471,1341,1341,1341,1341,0
20240112,171600,113197471,1341,1341,1341,1341,0
20240112,171500,113197471,1341,1341,1341,1341,0
20240112,171400,113197471,1341,1341,1341,1341,0
20240112,171300,113197471,1341,1341,1341,1341,0
20240112,171200,113197471,1341,1341,1341,1341,0
20240112,171100,113197471,1341,1341,1341,1341,0
20240112,171000,113197471,1341,1341,1341,1341,0
20240112,170900,113197471,1341,1341,1341,1341,0
20240112,170800,113197471,1341,1341,1341,1341,0
20240112,170700,113197471,1341,1341,1341,1341,0
20240112,170600,113197471,1341,1341,1341,1341,0
20240112,170500,113197471,1341,1341,1341,1341,90
20240112,170400,113197471,1341,1341,1341,1341,0
20240112,170300,113197471,1341,1341,1341,1341,0
20240112,170200,113197471,1341,1341,1341,1341,0
20240112,170100,113197471,1341,1341,1341,1341,0
20240112,170000,113197471,1341,1341,1341,1341,0
20240112,165900,113197471,1341,1341,1341,1341,0
20240112,165800,113197471,1341,1341,1341,1341,0
20240112,165700,113197471,1341,1341,1341,1341,0
20240112,165600,113197471,1341,1341,1341,1341,0
20240112,165500,113197471,1341,1341,1341,1341,0
20240112,165400,113197471,1341,1341,1341,1341,0
20240112,165300,113197471,1341,1341,1341,1341,0
20240112,165200,113197471,1341,1341,1341,1341,0
20240112,165100,113197471,1341,1341,1341,1341,0
20240112,165000,113197471,1341,1341,1341,1341,0
20240112,164900,113197471,1341,1341,1341,1341,0
20240112,164800,113197471,1341,1341,1341,1341,0
20240112,164700,113197471,1341,1341,1341,1341,0
20240112,164600,113197471,1341,1341,1341,1341,0
20240112,164500,113197471,1341,1341,1341,1341,0
20240112,164400,113197471,1341,1341,1341,1341,0
20240112,164300,113197471,1341,1341,1341,1341,0
20240112,164200,113197471,1341,1341,1341,1341,0
20240112,164100,113197471,1341,1341,1341,1341,0
20240112,164000,113197471,1341,1341,1341,1341,0
20240112,163900,113197471,1341,1341,1341,1341,0
20240112,163800,113197471,1341,1341,1341,1341,0
20240112,163700,113197471,1341,1341,1341,1341,0
20240112,163600,113197471,1341,1341,1341,1341,0
20240112,163500,113197471,1341,1341,1341,1341,90
20240112,163400,113197471,1341,1341,1341,1341,0
20240112,163300,113197471,1341,1341,1341,1341,0
20240112,163200,113197471,1341,1341,1341,1341,0
20240112,163100,113197471,1341,1341,1341,1341,0
20240112,163000,113197471,1341,1341,1341,1341,0
20240112,162900,113197471,1341,1341,1341,1341,0
20240112,162800,113197471,1341,1341,1341,1341,0
20240112,162700,113197471,1341,1341,1341,1341,0
20240112,162600,113197471,1341,1341,1341,1341,0
20240112,162500,113197471,1341,1341,1341,1341,0
20240112,162400,113197471,1341,1341,1341,1341,0
20240112,162300,113197471,1341,1341,1341,1341,0
20240112,162200,113197471,1341,1341,1341,1341,0
20240112,162100,113197471,1341,1341,1341,1341,0
20240112,162000,113197471,1341,1341,1341,1341,0
20240112,161900,113197471,1341,1341,1341,1341,0
20240112,161800,113197471,1341,1341,1341,1341,0
20240112,161700,113197471,1341,1341,1341,1341,0
20240112,161600,113197471,1341,1341,1341,1341,0
20240112,161500,113197471,1341,1341,1341,1341,0
20240112,161400,113197471,1341,1341,1341,1341,0
20240112,161300,113197471,1341,1341,1341,1341,0
20240112,161200,113197471,1341,1341,1341,1341,0
20240112,161100,113197471,1341,1341,1341,1341,0
20240112,161000,113197471,1341,1341,1341,1341,0
20240112,160900,113197471,1341,1341,1341,1341,0
20240112,160800,113197471,1341,1341,1341,1341,0
20240112,160700,113197471,1341,1341,1341,1341,0
20240112,160600,113197471,1341,1341,1341,1341,0
20240112,160500,113197471,1341,1341,1341,1341,90
20240112,160400,113197471,1341,1341,1341,1341,0
20240112,160300,113197471,1341,1341,1341,1341,0
20240112,160200,113197471,1341,1341,1341,1341,0
20240112,160100,113197471,1341,1341,1341,1341,0
20240112,160000,113197471,1341,1341,1341,1341,0
20240112,155900,113197471,1341,1341,1341,1341,0
20240112,155800,113197471,1341,1341,1341,1341,0
20240112,155700,113197471,1341,1341,1341,1341,0
20240112,155600,113197471,1341,1341,1341,1341,0
20240112,155500,113197471,1341,1341,1341,1341,0
20240112,155400,113197471,1341,1341,1341,1341,0
20240112,155300,113197471,1341,1341,1341,1341,0
20240112,155200,113197471,1341,1341,1341,1341,0
20240112,155100,113197471,1341,1341,1341,1341,0
20240112,155000,113197471,1341,1341,1341,1341,0
20240112,154900,113197471,1341,1341,1341,1341,0
20240112,154800,113197471,1341,1341,1341,1341,0
20240112,154700,113197471,1341,1341,1341,1341,0
20240112,154600,113197471,1341,1341,1341,1341,0
20240112,154500,113197471,1341,1341,1341,1341,0
20240112,154400,113197471,1341,1341,1341,1341,0
20240112,154300,113197471,1341,1341,1341,1341,0
20240112,154200,113197471,1341,1341,1341,1341,0
20240112,154100,113197471,1341,1341,1341,1341,0
20240112,154000,113197471,1341,1341,1341,1341,0
20240112,153900,113197471,1341,1341,1341,1341,0
20240112,153800,113197471,1341,1341,1341,1341,0
20240112,153700,113197471,1341,1341,1341,1341,0
20240112,153600,113197471,1341,1341,1341,1341,0
20240112,153500,113197471,1341,1341,1341,1341,90
20240112,153400,113197471,1341,1341,1341,1341,0
20240112,153300,113197471,1341,1341,1341,1341,0
20240112,153200,113197471,1341,1341,1341,1341,0
20240112,153100,113197471,1341,1341,1341,1341,0
20240112,153000,113197471,1341,1341,1341,1341,90
20240112,152900,113076781,1341,1341,1341,1341,0
20240112,152800,113076781,1341,1341,1341,1341,0
20240112,152700,113076781,1341,1341,1341,1341,0
20240112,152600,113076781,1341,1341,1341,1341,0
20240112,152500,113076781,1341,1341,1341,1341,0
20240112,152400,113076781,1341,1341,1341,1341,0
20240112,152300,113076781,1341,1341,1341,1341,0
20240112,152200,113076781,1341,1341,1341,1341,0
20240112,152100,113076781,1341,1341,1341,1341,0
20240112,152000,113076781,1341,1341,1341,1341,0
20240112,151900,113076781,1341,1341,1341,1341,0
20240112,151800,113076781,1341,1326,1341,1326,14
20240112,151700,113058067,1325,1325,1325,1325,0
20240112,151600,113058067,1325,1333,1333,1325,332
20240112,151500,112616511,1333,1333,1333,1333,0
20240112,151400,112616511,1333,1333,1333,1333,0
20240112,151300,112616511,1333,1333,1333,1333,0
20240112,151200,112616511,1333,1333,1333,1333,0
20240112,151100,112616511,1333,1333,1333,1333,0
20240112,151000,112616511,1333,1333,1333,1333,0
20240112,150900,112616511,1333,1333,1333,1333,0
20240112,150800,112616511,1333,1333,1333,1333,0
20240112,150700,112616511,1333,1333,1333,1333,0
20240112,150600,112616511,1333,1333,1333,1333,0
20240112,150500,112616511,1333,1333,1333,1333,7
20240112,150400,112607180,1341,1341,1341,1341,0
20240112,150300,112607180,1341,1341,1341,1341,0
20240112,150200,112607180,1341,1341,1341,1341,0
20240112,150100,112607180,1341,1341,1341,1341,0
20240112,150000,112607180,1341,1340,1341,1340,12
20240112,145900,112591089,1332,1332,1332,1332,0
20240112,145800,112591089,1332,1331,1332,1331,4757
20240112,145700,106254865,1331,1331,1331,1331,0
20240112,145600,106254865,1331,1331,1331,1331,0
20240112,145500,106254865,1331,1331,1331,1331,0
20240112,145400,106254865,1331,1331,1331,1331,0
20240112,145300,106254865,1331,1331,1331,1331,0
20240112,145200,106254865,1331,1331,1331,1331,220
20240112,145100,105962045,1326,1326,1326,1326,0
20240112,145000,105962045,1326,1326,1326,1326,0
20240112,144900,105962045,1326,1326,1326,1326,0
20240112,144800,105962045,1326,1326,1326,1326,2
20240112,144700,105959393,1325,1325,1325,1325,0
20240112,144600,105959393,1325,1325,1325,1325,0
20240112,144500,105959393,1325,1325,1325,1325,14
20240112,144400,105940843,1325,1325,1325,1325,6
20240112,144300,105932893,1325,1325,1325,1325,0
20240112,144200,105932893,1325,1325,1325,1325,1
20240112,144100,105931568,1332,1332,1332,1332,0
20240112,144000,105931568,1332,1332,1332,1332,0
20240112,143900,105931568,1332,1332,1332,1332,220
20240112,143800,105638528,1331,1330,1331,1330,100
20240112,143700,105505478,1324,1324,1324,1324,0
20240112,143600,105505478,1324,1324,1324,1324,150
20240112,143500,105306878,1324,1324,1324,1324,3
20240112,143400,105302906,1324,1324,1324,1324,0
20240112,143300,105302906,1324,1324,1324,1324,0
20240112,143200,105302906,1324,1324,1324,1324,0
20240112,143100,105302906,1324,1324,1324,1324,0
20240112,143000,105302906,1324,1324,1324,1324,5
20240112,142900,105296286,1324,1324,1324,1324,4
20240112,142800,105290990,1324,1324,1324,1324,0
20240112,142700,105290990,1324,1324,1324,1324,0
20240112,142600,105290990,1324,1324,1324,1324,0
20240112,142500,105290990,1324,1324,1324,1324,7
20240112,142400,105281722,1324,1324,1324,1324,0
20240112,142300,105281722,1324,1324,1324,1324,0
20240112,142200,105281722,1324,1324,1324,1324,2
20240112,142100,105279074,1332,1332,1332,1332,0
20240112,142000,105279074,1332,1332,1332,1332,0
20240112,141900,105279074,1332,1332,1332,1332,0
20240112,141800,105279074,1332,1332,1332,1332,0
20240112,141700,105279074,1332,1332,1332,1332,0
20240112,141600,105279074,1332,1332,1332,1332,1
20240112,141500,105277742,1332,1332,1332,1332,0
20240112,141400,105277742,1332,1332,1332,1332,0
20240112,141300,105277742,1332,1332,1332,1332,0
20240112,141200,105277742,1332,1332,1332,1332,0
20240112,141100,105277742,1332,1332,1332,1332,0
20240112,141000,105277742,1332,1332,1332,1332,0
20240112,140900,105277742,1332,1332,1332,1332,28
20240112,140800,105240446,1332,1332,1332,1332,0
20240112,140700,105240446,1332,1332,1332,1332,6
20240112,140600,105232454,1341,1341,1341,1341,0
20240112,140500,105232454,1341,1341,1341,1341,0
20240112,140400,105232454,1341,1341,1341,1341,0
20240112,140300,105232454,1341,1341,1341,1341,0
20240112,140200,105232454,1341,1341,1341,1341,0
20240112,140100,105232454,1341,1341,1341,1341,0
20240112,140000,105232454,1341,1341,1341,1341,1
20240112,135900,105231113,1340,1340,1340,1340,0
20240112,135800,105231113,1340,1340,1340,1340,0
20240112,135700,105231113,1340,1339,1340,1339,500
20240112,135600,104561149,1335,1335,1335,1335,400
20240112,135500,104027149,1323,1323,1323,1323,0
20240112,135400,104027149,1323,1323,1323,1323,0
20240112,135300,104027149,1323,1323,1323,1323,0
20240112,135200,104027149,1323,1323,1323,1323,0
20240112,135100,104027149,1323,1323,1323,1323,0
20240112,135000,104027149,1323,1323,1323,1323,0
20240112,134900,104027149,1323,1323,1323,1323,0
20240112,134800,104027149,1323,1323,1323,1323,100
20240112,134700,103894849,1323,1323,1323,1323,0
20240112,134600,103894849,1323,1323,1323,1323,0
20240112,134500,103894849,1323,1323,1323,1323,0
20240112,134400,103894849,1323,1323,1323,1323,0
20240112,134300,103894849,1323,1323,1323,1323,0
20240112,134200,103894849,1323,1323,1323,1323,0
20240112,134100,103894849,1323,1323,1323,1323,0
20240112,134000,103894849,1323,1323,1323,1323,0
20240112,133900,103894849,1323,1323,1323,1323,0
20240112,133800,103894849,1323,1323,1323,1323,0
20240112,133700,103894849,1323,1323,1323,1323,0
20240112,133600,103894849,1323,1323,1323,1323,0
20240112,133500,103894849,1323,1324,1324,1323,50
20240112,133400,103828681,1323,1323,1323,1323,0
20240112,133300,103828681,1323,1323,1323,1323,0
20240112,133200,103828681,1323,1323,1323,1323,0
20240112,133100,103828681,1323,1323,1323,1323,0
20240112,133000,103828681,1323,1323,1323,1323,0
20240112,132900,103828681,1323,1323,1323,1323,0
20240112,132800,103828681,1323,1323,1323,1323,0
20240112,132700,103828681,1323,1323,1323,1323,0
20240112,132600,103828681,1323,1323,1323,1323,0
20240112,132500,103828681,1323,1322,1323,1322,72
20240112,132400,103733475,1322,1322,1322,1322,0
20240112,132300,103733475,1322,1322,1322,1322,20
20240112,132200,103707035,1316,1316,1316,1316,0
20240112,132100,103707035,1316,1316,1316,1316,0
20240112,132000,103707035,1316,1316,1316,1316,0
20240112,131900,103707035,1316,1316,1316,1316,0
20240112,131800,103707035,1316,1316,1316,1316,0
20240112,131700,103707035,1316,1316,1316,1316,0
20240112,131600,103707035,1316,1316,1316,1316,0
20240112,131500,103707035,1316,1316,1316,1316,0
20240112,131400,103707035,1316,1316,1316,1316,0
20240112,131300,103707035,1316,1332,1332,1316,2000
20240112,131200,101053476,1348,1348,1348,1348,0
20240112,131100,101053476,1348,1348,1348,1348,0
20240112,131000,101053476,1348,1348,1348,1348,0
20240112,130900,101053476,1348,1348,1348,1348,0
20240112,130800,101053476,1348,1348,1348,1348,0
20240112,130700,101053476,1348,1348,1348,1348,0
20240112,130600,101053476,1348,1348,1348,1348,0
20240112,130500,101053476,1348,1348,1348,1348,0
20240112,130400,101053476,1348,1348,1348,1348,0
20240112,130300,101053476,1348,1348,1348,1348,0
20240112,130200,101053476,1348,1331,1348,1331,908
20240112,130100,99831194,1327,1327,1327,1327,0
20240112,130000,99831194,1327,1327,1327,1327,0
20240112,125900,99831194,1327,1327,1327,1327,0
20240112,125800,99831194,1327,1327,1327,1327,1
20240112,125700,99829867,1349,1349,1349,1349,0
20240112,125600,99829867,1349,1349,1349,1349,0
20240112,125500,99829867,1349,1349,1349,1349,0
20240112,125400,99829867,1349,1345,1349,1345,250
20240112,125300,99493417,1345,1340,1345,1340,330
20240112,125200,99050657,1340,1334,1340,1334,432
20240112,125100,98471908,1335,1331,1335,1330,400
20240112,125000,97939303,1333,1333,1333,1333,0
20240112,124900,97939303,1333,1333,1333,1333,0
20240112,124800,97939303,1333,1333,1333,1333,1
20240112,124700,97937970,1340,1340,1340,1340,0
20240112,124600,97937970,1340,1340,1340,1340,0
20240112,124500,97937970,1340,1340,1340,1340,0
20240112,124400,97937970,1340,1340,1340,1340,0
20240112,124300,97937970,1340,1340,1340,1340,0
20240112,124200,97937970,1340,1340,1340,1340,0
20240112,124100,97937970,1340,1340,1340,1340,0
20240112,124000,97937970,1340,1340,1340,1340,0
20240112,123900,97937970,1340,1340,1340,1340,10
20240112,123800,97924570,1316,1316,1316,1316,0
20240112,123700,97924570,1316,1316,1316,1316,0
20240112,123600,97924570,1316,1316,1316,1316,0
20240112,123500,97924570,1316,1316,1316,1316,0
20240112,123400,97924570,1316,1316,1316,1316,0
20240112,123300,97924570,1316,1316,1316,1316,0
20240112,123200,97924570,1316,1316,1316,1316,0
20240112,123100,97924570,1316,1316,1316,1316,0
20240112,123000,97924570,1316,1316,1316,1316,0
20240112,122900,97924570,1316,1316,1316,1316,0
20240112,122800,97924570,1316,1316,1316,1316,0
20240112,122700,97924570,1316,1316,1316,1316,0
20240112,122600,97924570,1316,1316,1316,1316,0
20240112,122500,97924570,1316,1316,1316,1316,0
20240112,122400,97924570,1316,1316,1316,1316,96
20240112,122300,97798234,1316,1321,1321,1316,41
20240112,122200,97744089,1321,1321,1321,1321,36
20240112,122100,97696533,1321,1321,1321,1321,492
20240112,122000,97046601,1321,1321,1321,1321,100
20240112,121900,96914501,1321,1321,1321,1321,0
20240112,121800,96914501,1321,1321,1321,1321,381
20240112,121700,96411200,1321,1321,1321,1321,0
20240112,121600,96411200,1321,1321,1321,1321,107
20240112,121500,96269853,1321,1321,1321,1321,200
20240112,121400,96005653,1315,1315,1315,1315,0
20240112,121300,96005653,1315,1315,1315,1315,0
20240112,121200,96005653,1315,1315,1315,1315,0
20240112,121100,96005653,1315,1338,1338,1315,2900
20240112,121000,92158140,1338,1338,1338,1338,2
20240112,120900,92155464,1340,1340,1340,1340,0
20240112,120800,92155464,1340,1340,1340,1340,0
20240112,120700,92155464,1340,1340,1340,1340,0
20240112,120600,92155464,1340,1340,1340,1340,1106
20240112,120500,90673424,1354,1354,1354,1354,150
20240112,120400,90470324,1354,1354,1354,1354,0
20240112,120300,90470324,1354,1354,1354,1354,0
20240112,120200,90470324,1354,1354,1354,1354,0
20240112,120100,90470324,1354,1354,1354,1354,1
20240112,120000,90468970,1354,1354,1354,1354,42
20240112,115900,90412102,1355,1355,1355,1355,0
20240112,115800,90412102,1355,1355,1355,1355,0
20240112,115700,90412102,1355,1355,1355,1355,0
20240112,115600,90412102,1355,1354,1355,1338,6028
20240112,115500,82244999,1355,1355,1355,1355,0
20240112,115400,82244999,1355,1353,1355,1352,20
20240112,115300,82217919,1355,1353,1355,1353,130
20240112,115200,82042004,1355,1355,1355,1355,0
20240112,115100,82042004,1355,1355,1355,1355,0
20240112,115000,82042004,1355,1355,1355,1355,0
20240112,114900,82042004,1355,1355,1355,1355,0
20240112,114800,82042004,1355,1355,1355,1355,332
20240112,114700,81592144,1355,1355,1355,1355,0
20240112,114600,81592144,1355,1355,1355,1355,0
20240112,114500,81592144,1355,1352,1355,1352,100
20240112,114400,81456763,1330,1350,1354,1330,4056
20240112,114300,76039556,1358,1358,1358,1358,0
20240112,114200,76039556,1358,1358,1358,1358,0
20240112,114100,76039556,1358,1358,1358,1358,2887
20240112,114000,72119010,1358,1358,1358,1358,0
20240112,113900,72119010,1358,1358,1358,1358,909
20240112,113800,70884588,1358,1349,1358,1349,3401
20240112,113700,66290867,1348,1343,1348,1343,1580
20240112,113600,64166277,1343,1343,1343,1343,0
20240112,113500,64166277,1343,1343,1343,1343,0
20240112,113400,64166277,1343,1343,1343,1343,0
20240112,113300,64166277,1343,1343,1343,1343,0
20240112,113200,64166277,1343,1343,1343,1343,0
20240112,113100,64166277,1343,1343,1343,1343,0
20240112,113000,64166277,1343,1343,1343,1343,0
20240112,112900,64166277,1343,1343,1343,1343,4
20240112,112800,64160905,1350,1350,1350,1350,0
20240112,112700,64160905,1350,1350,1350,1350,0
20240112,112600,64160905,1350,1344,1350,1344,1488
20240112,112500,62152855,1329,1330,1330,1329,167
20240112,112400,61930776,1329,1331,1331,1329,30
20240112,112300,61890853,1350,1350,1350,1350,0
20240112,112200,61890853,1350,1350,1350,1350,0
20240112,112100,61890853,1350,1350,1350,1350,0
20240112,112000,61890853,1350,1350,1350,1350,0
20240112,111900,61890853,1350,1331,1350,1331,21
20240112,111800,61862522,1350,1350,1350,1350,0
20240112,111700,61862522,1350,1350,1350,1350,0
20240112,111600,61862522,1350,1345,1350,1345,660
20240112,111500,60971537,1350,1348,1350,1348,70
20240112,111400,60877152,1330,1330,1330,1330,2
20240112,111300,60874492,1350,1350,1350,1350,0
20240112,111200,60874492,1350,1348,1350,1348,1500
20240112,111100,58850364,1349,1349,1349,1349,0
20240112,111000,58850364,1349,1349,1349,1349,0
20240112,110900,58850364,1349,1349,1349,1349,0
20240112,110800,58850364,1349,1349,1349,1349,0
20240112,110700,58850364,1349,1349,1349,1349,0
20240112,110600,58850364,1349,1340,1350,1340,300
20240112,110500,58445808,1329,1329,1329,1329,0
20240112,110400,58445808,1329,1334,1334,1329,1100
20240112,110300,56983801,1330,1330,1330,1330,0
20240112,110200,56983801,1330,1335,1335,1330,208
20240112,110100,56707121,1330,1330,1330,1330,0
20240112,110000,56707121,1330,1331,1331,1330,51
20240112,105900,56639289,1330,1330,1330,1330,0
20240112,105800,56639289,1330,1330,1330,1330,0
20240112,105700,56639289,1330,1330,1330,1330,69
20240112,105600,56547519,1350,1350,1350,1350,0
20240112,105500,56547519,1350,1342,1350,1342,1300
20240112,105400,54792740,1328,1328,1328,1328,0
20240112,105300,54792740,1328,1346,1350,1328,3186
20240112,105200,50495243,1347,1327,1347,1327,2000
20240112,105100,47806549,1328,1328,1328,1328,0
20240112,105000,47806549,1328,1327,1328,1327,5
20240112,104900,47799910,1322,1322,1322,1322,30
20240112,104800,47760250,1322,1322,1322,1322,1
20240112,104700,47758928,1322,1322,1322,1322,0
20240112,104600,47758928,1322,1322,1322,1322,0
20240112,104500,47758928,1322,1322,1322,1322,0
20240112,104400,47758928,1322,1322,1322,1322,0
20240112,104300,47758928,1322,1322,1322,1322,0
20240112,104200,47758928,1322,1322,1322,1322,136
20240112,104100,47579136,1322,1321,1322,1321,126
20240112,104000,47412687,1322,1322,1322,1322,0
20240112,103900,47412687,1322,1322,1322,1322,0
20240112,103800,47412687,1322,1322,1322,1322,0
20240112,103700,47412687,1322,1322,1322,1322,0
20240112,103600,47412687,1322,1322,1322,1322,4
20240112,103500,47407399,1322,1322,1322,1322,0
20240112,103400,47407399,1322,1322,1322,1322,0
20240112,103300,47407399,1322,1323,1323,1322,649
20240112,103200,46549411,1330,1324,1330,1324,16
20240112,103100,46528221,1324,1323,1324,1323,1187
20240112,103000,44956634,1322,1324,1324,1321,1349
20240112,102900,43173974,1321,1318,1347,1318,587
20240112,102800,42396018,1318,1318,1321,1318,839
20240112,102700,41289516,1318,1318,1318,1318,0
20240112,102600,41289516,1318,1318,1318,1318,0
20240112,102500,41289516,1318,1315,1318,1315,253
20240112,102400,40956221,1313,1314,1315,1313,426
20240112,102300,40396189,1315,1310,1315,1306,524
20240112,102200,39710776,1311,1313,1314,1311,590
20240112,102100,38936675,1315,1304,1315,1304,5678
20240112,102000,31476473,1314,1314,1314,1314,0
20240112,101900,31476473,1314,1314,1314,1314,0
20240112,101800,31476473,1314,1305,1314,1305,100
20240112,101700,31345520,1312,1307,1312,1306,230
20240112,101600,31044520,1308,1307,1308,1307,500
20240112,101500,30390720,1288,1288,1288,1288,0
20240112,101400,30390720,1288,1294,1294,1288,2170
20240112,101300,27592500,1314,1314,1314,1314,0
20240112,101200,27592500,1314,1305,1314,1305,100
20240112,101100,27461403,1306,1304,1306,1304,110
20240112,101000,27317930,1305,1305,1305,1305,0
20240112,100900,27317930,1305,1290,1305,1282,837
20240112,100800,26243477,1313,1313,1313,1313,0
20240112,100700,26243477,1313,1305,1313,1305,146
20240112,100600,26052417,1305,1289,1305,1289,70
20240112,100500,25961275,1307,1307,1307,1307,1
20240112,100400,25959968,1307,1307,1307,1307,51
20240112,100300,25893311,1315,1315,1315,1315,0
20240112,100200,25893311,1315,1315,1315,1315,0
20240112,100100,25893311,1315,1301,1315,1301,238
20240112,100000,25581191,1315,1302,1315,1302,1188
20240112,095900,24019151,1314,1303,1314,1303,140
20240112,095800,23835406,1313,1305,1313,1304,50
20240112,095700,23770093,1303,1303,1303,1303,35
20240112,095600,23724488,1303,1299,1303,1298,514
20240112,095500,23055058,1301,1303,1303,1300,962
20240112,095400,21801683,1294,1293,1294,1293,27
20240112,095300,21766771,1293,1293,1293,1293,2
20240112,095200,21764185,1294,1296,1296,1294,62
20240112,095100,21683880,1303,1298,1303,1297,354
20240112,095000,21222929,1303,1299,1303,1299,340
20240112,094900,20780004,1303,1303,1303,1303,0
20240112,094800,20780004,1303,1303,1303,1303,0
20240112,094700,20780004,1303,1303,1303,1303,0
20240112,094600,20780004,1303,1303,1303,1303,0
20240112,094500,20780004,1303,1303,1303,1303,0
20240112,094400,20780004,1303,1297,1303,1296,402
20240112,094300,20257216,1299,1299,1299,1299,0
20240112,094200,20257216,1299,1299,1299,1299,0
20240112,094100,20257216,1299,1299,1299,1299,0
20240112,094000,20257216,1299,1299,1299,1299,0
20240112,093900,20257216,1299,1299,1299,1299,0
20240112,093800,20257216,1299,1299,1299,1299,3
20240112,093700,20253319,1300,1286,1300,1286,19
20240112,093600,20228845,1286,1286,1286,1286,233
20240112,093500,19929207,1302,1302,1302,1302,0
20240112,093400,19929207,1302,1302,1302,1302,0
20240112,093300,19929207,1302,1302,1302,1302,0
20240112,093200,19929207,1302,1302,1302,1302,0
20240112,093100,19929207,1302,1302,1302,1302,0
20240112,093000,19929207,1302,1302,1302,1302,1
20240112,092900,19927905,1286,1286,1286,1286,0
20240112,092800,19927905,1286,1286,1286,1286,1
20240112,092700,19926619,1277,1277,1277,1277,0
20240112,092600,19926619,1277,1305,1305,1277,202
20240112,092500,19665096,1305,1302,1305,1302,38
20240112,092400,19615584,1301,1301,1301,1301,10
20240112,092300,19602574,1295,1295,1295,1295,0
20240112,092200,19602574,1295,1297,1297,1295,124
20240112,092100,19441794,1299,1300,1300,1299,101
20240112,092000,19310495,1300,1300,1300,1300,100
20240112,091900,19180495,1313,1313,1313,1313,0
20240112,091800,19180495,1313,1313,1313,1313,0
20240112,091700,19180495,1313,1313,1313,1313,30
20240112,091600,19141105,1315,1315,1315,1315,0
20240112,091500,19141105,1315,1315,1315,1315,0
20240112,091400,19141105,1315,1303,1315,1303,2200
20240112,091300,16252282,1307,1303,1307,1303,600
20240112,091200,15469816,1300,1300,1300,1300,10
20240112,091100,15456816,1305,1305,1305,1305,0
20240112,091000,15456816,1305,1305,1305,1305,0
20240112,090900,15456816,1305,1304,1305,1304,500
20240112,090800,14804554,1285,1272,1300,1258,831
20240112,090700,13733344,1272,1266,1272,1259,627
20240112,090600,12938156,1313,1313,1313,1313,100
20240112,090500,12806856,1265,1264,1265,1264,662
20240112,090400,11969833,1264,1264,1264,1264,202
20240112,090300,11714505,1252,1252,1252,1252,0
20240112,090200,11714505,1252,1252,1252,1252,2300
20240112,090100,8834905,1238,1236,1238,1235,5978
20240112,090000,1434323,1236,1250,1315,1210,1146