KissMeData/019490/min/candle-20240116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240116,190500,87686946,1342,1342,1342,1342,518
20240116,190400,87686946,1342,1342,1342,1342,0
20240116,190300,87686946,1342,1342,1342,1342,0
20240116,190200,87686946,1342,1342,1342,1342,0
20240116,190100,87686946,1342,1342,1342,1342,0
20240116,190000,87686946,1342,1342,1342,1342,0
20240116,185900,87686946,1342,1342,1342,1342,0
20240116,185800,87686946,1342,1342,1342,1342,0
20240116,185700,87686946,1342,1342,1342,1342,0
20240116,185600,87686946,1342,1342,1342,1342,0
20240116,185500,87686946,1342,1342,1342,1342,0
20240116,185400,87686946,1342,1342,1342,1342,0
20240116,185300,87686946,1342,1342,1342,1342,0
20240116,185200,87686946,1342,1342,1342,1342,0
20240116,185100,87686946,1342,1342,1342,1342,0
20240116,185000,87686946,1342,1342,1342,1342,0
20240116,184900,87686946,1342,1342,1342,1342,0
20240116,184800,87686946,1342,1342,1342,1342,0
20240116,184700,87686946,1342,1342,1342,1342,0
20240116,184600,87686946,1342,1342,1342,1342,0
20240116,184500,87686946,1342,1342,1342,1342,0
20240116,184400,87686946,1342,1342,1342,1342,0
20240116,184300,87686946,1342,1342,1342,1342,0
20240116,184200,87686946,1342,1342,1342,1342,0
20240116,184100,87686946,1342,1342,1342,1342,0
20240116,184000,87686946,1342,1342,1342,1342,0
20240116,183900,87686946,1342,1342,1342,1342,0
20240116,183800,87686946,1342,1342,1342,1342,0
20240116,183700,87686946,1342,1342,1342,1342,0
20240116,183600,87686946,1342,1342,1342,1342,0
20240116,183500,87686946,1342,1342,1342,1342,518
20240116,183400,87686946,1342,1342,1342,1342,0
20240116,183300,87686946,1342,1342,1342,1342,0
20240116,183200,87686946,1342,1342,1342,1342,0
20240116,183100,87686946,1342,1342,1342,1342,0
20240116,183000,87686946,1342,1342,1342,1342,0
20240116,182900,87686946,1342,1342,1342,1342,0
20240116,182800,87686946,1342,1342,1342,1342,0
20240116,182700,87686946,1342,1342,1342,1342,0
20240116,182600,87686946,1342,1342,1342,1342,0
20240116,182500,87686946,1342,1342,1342,1342,0
20240116,182400,87686946,1342,1342,1342,1342,0
20240116,182300,87686946,1342,1342,1342,1342,0
20240116,182200,87686946,1342,1342,1342,1342,0
20240116,182100,87686946,1342,1342,1342,1342,0
20240116,182000,87686946,1342,1342,1342,1342,0
20240116,181900,87686946,1342,1342,1342,1342,0
20240116,181800,87686946,1342,1342,1342,1342,0
20240116,181700,87686946,1342,1342,1342,1342,0
20240116,181600,87686946,1342,1342,1342,1342,0
20240116,181500,87686946,1342,1342,1342,1342,0
20240116,181400,87686946,1342,1342,1342,1342,0
20240116,181300,87686946,1342,1342,1342,1342,0
20240116,181200,87686946,1342,1342,1342,1342,0
20240116,181100,87686946,1342,1342,1342,1342,0
20240116,181000,87686946,1342,1342,1342,1342,0
20240116,180900,87686946,1342,1342,1342,1342,0
20240116,180800,87686946,1342,1342,1342,1342,0
20240116,180700,87686946,1342,1342,1342,1342,0
20240116,180600,87686946,1342,1342,1342,1342,0
20240116,180500,87686946,1342,1342,1342,1342,518
20240116,180400,87686946,1342,1342,1342,1342,0
20240116,180300,87686946,1342,1342,1342,1342,0
20240116,180200,87686946,1342,1342,1342,1342,0
20240116,180100,87686946,1342,1342,1342,1342,0
20240116,180000,87686946,1342,1342,1342,1342,0
20240116,175900,87686946,1342,1342,1342,1342,0
20240116,175800,87686946,1342,1342,1342,1342,0
20240116,175700,87686946,1342,1342,1342,1342,0
20240116,175600,87686946,1342,1342,1342,1342,0
20240116,175500,87686946,1342,1342,1342,1342,0
20240116,175400,87686946,1342,1342,1342,1342,0
20240116,175300,87686946,1342,1342,1342,1342,0
20240116,175200,87686946,1342,1342,1342,1342,0
20240116,175100,87686946,1342,1342,1342,1342,0
20240116,175000,87686946,1342,1342,1342,1342,0
20240116,174900,87686946,1342,1342,1342,1342,0
20240116,174800,87686946,1342,1342,1342,1342,0
20240116,174700,87686946,1342,1342,1342,1342,0
20240116,174600,87686946,1342,1342,1342,1342,0
20240116,174500,87686946,1342,1342,1342,1342,0
20240116,174400,87686946,1342,1342,1342,1342,0
20240116,174300,87686946,1342,1342,1342,1342,0
20240116,174200,87686946,1342,1342,1342,1342,0
20240116,174100,87686946,1342,1342,1342,1342,0
20240116,174000,87686946,1342,1342,1342,1342,0
20240116,173900,87686946,1342,1342,1342,1342,0
20240116,173800,87686946,1342,1342,1342,1342,0
20240116,173700,87686946,1342,1342,1342,1342,0
20240116,173600,87686946,1342,1342,1342,1342,0
20240116,173500,87686946,1342,1342,1342,1342,518
20240116,173400,87686946,1342,1342,1342,1342,0
20240116,173300,87686946,1342,1342,1342,1342,0
20240116,173200,87686946,1342,1342,1342,1342,0
20240116,173100,87686946,1342,1342,1342,1342,0
20240116,173000,87686946,1342,1342,1342,1342,0
20240116,172900,87686946,1342,1342,1342,1342,0
20240116,172800,87686946,1342,1342,1342,1342,0
20240116,172700,87686946,1342,1342,1342,1342,0
20240116,172600,87686946,1342,1342,1342,1342,0
20240116,172500,87686946,1342,1342,1342,1342,0
20240116,172400,87686946,1342,1342,1342,1342,0
20240116,172300,87686946,1342,1342,1342,1342,0
20240116,172200,87686946,1342,1342,1342,1342,0
20240116,172100,87686946,1342,1342,1342,1342,0
20240116,172000,87686946,1342,1342,1342,1342,0
20240116,171900,87686946,1342,1342,1342,1342,0
20240116,171800,87686946,1342,1342,1342,1342,0
20240116,171700,87686946,1342,1342,1342,1342,0
20240116,171600,87686946,1342,1342,1342,1342,0
20240116,171500,87686946,1342,1342,1342,1342,0
20240116,171400,87686946,1342,1342,1342,1342,0
20240116,171300,87686946,1342,1342,1342,1342,0
20240116,171200,87686946,1342,1342,1342,1342,0
20240116,171100,87686946,1342,1342,1342,1342,0
20240116,171000,87686946,1342,1342,1342,1342,0
20240116,170900,87686946,1342,1342,1342,1342,0
20240116,170800,87686946,1342,1342,1342,1342,0
20240116,170700,87686946,1342,1342,1342,1342,0
20240116,170600,87686946,1342,1342,1342,1342,0
20240116,170500,87686946,1342,1342,1342,1342,518
20240116,170400,87686946,1342,1342,1342,1342,0
20240116,170300,87686946,1342,1342,1342,1342,0
20240116,170200,87686946,1342,1342,1342,1342,0
20240116,170100,87686946,1342,1342,1342,1342,0
20240116,170000,87686946,1342,1342,1342,1342,0
20240116,165900,87686946,1342,1342,1342,1342,0
20240116,165800,87686946,1342,1342,1342,1342,0
20240116,165700,87686946,1342,1342,1342,1342,0
20240116,165600,87686946,1342,1342,1342,1342,0
20240116,165500,87686946,1342,1342,1342,1342,0
20240116,165400,87686946,1342,1342,1342,1342,0
20240116,165300,87686946,1342,1342,1342,1342,0
20240116,165200,87686946,1342,1342,1342,1342,0
20240116,165100,87686946,1342,1342,1342,1342,0
20240116,165000,87686946,1342,1342,1342,1342,0
20240116,164900,87686946,1342,1342,1342,1342,0
20240116,164800,87686946,1342,1342,1342,1342,0
20240116,164700,87686946,1342,1342,1342,1342,0
20240116,164600,87686946,1342,1342,1342,1342,0
20240116,164500,87686946,1342,1342,1342,1342,0
20240116,164400,87686946,1342,1342,1342,1342,0
20240116,164300,87686946,1342,1342,1342,1342,0
20240116,164200,87686946,1342,1342,1342,1342,0
20240116,164100,87686946,1342,1342,1342,1342,0
20240116,164000,87686946,1342,1342,1342,1342,0
20240116,163900,87686946,1342,1342,1342,1342,0
20240116,163800,87686946,1342,1342,1342,1342,0
20240116,163700,87686946,1342,1342,1342,1342,0
20240116,163600,87686946,1342,1342,1342,1342,0
20240116,163500,87686946,1342,1342,1342,1342,518
20240116,163400,87686946,1342,1342,1342,1342,0
20240116,163300,87686946,1342,1342,1342,1342,0
20240116,163200,87686946,1342,1342,1342,1342,0
20240116,163100,87686946,1342,1342,1342,1342,0
20240116,163000,87686946,1342,1342,1342,1342,0
20240116,162900,87686946,1342,1342,1342,1342,0
20240116,162800,87686946,1342,1342,1342,1342,0
20240116,162700,87686946,1342,1342,1342,1342,0
20240116,162600,87686946,1342,1342,1342,1342,0
20240116,162500,87686946,1342,1342,1342,1342,0
20240116,162400,87686946,1342,1342,1342,1342,0
20240116,162300,87686946,1342,1342,1342,1342,0
20240116,162200,87686946,1342,1342,1342,1342,0
20240116,162100,87686946,1342,1342,1342,1342,0
20240116,162000,87686946,1342,1342,1342,1342,0
20240116,161900,87686946,1342,1342,1342,1342,0
20240116,161800,87686946,1342,1342,1342,1342,0
20240116,161700,87686946,1342,1342,1342,1342,0
20240116,161600,87686946,1342,1342,1342,1342,0
20240116,161500,87686946,1342,1342,1342,1342,0
20240116,161400,87686946,1342,1342,1342,1342,0
20240116,161300,87686946,1342,1342,1342,1342,0
20240116,161200,87686946,1342,1342,1342,1342,0
20240116,161100,87686946,1342,1342,1342,1342,0
20240116,161000,87686946,1342,1342,1342,1342,0
20240116,160900,87686946,1342,1342,1342,1342,0
20240116,160800,87686946,1342,1342,1342,1342,0
20240116,160700,87686946,1342,1342,1342,1342,0
20240116,160600,87686946,1342,1342,1342,1342,0
20240116,160500,87686946,1342,1342,1342,1342,518
20240116,160400,87686946,1342,1342,1342,1342,0
20240116,160300,87686946,1342,1342,1342,1342,0
20240116,160200,87686946,1342,1342,1342,1342,0
20240116,160100,87686946,1342,1342,1342,1342,0
20240116,160000,87686946,1342,1342,1342,1342,0
20240116,155900,87686946,1342,1342,1342,1342,0
20240116,155800,87686946,1342,1342,1342,1342,0
20240116,155700,87686946,1342,1342,1342,1342,0
20240116,155600,87686946,1342,1342,1342,1342,0
20240116,155500,87686946,1342,1342,1342,1342,0
20240116,155400,87686946,1342,1342,1342,1342,0
20240116,155300,87686946,1342,1342,1342,1342,0
20240116,155200,87686946,1342,1342,1342,1342,0
20240116,155100,87686946,1342,1342,1342,1342,0
20240116,155000,87686946,1342,1342,1342,1342,0
20240116,154900,87686946,1342,1342,1342,1342,0
20240116,154800,87686946,1342,1342,1342,1342,0
20240116,154700,87686946,1342,1342,1342,1342,0
20240116,154600,87686946,1342,1342,1342,1342,0
20240116,154500,87686946,1342,1342,1342,1342,0
20240116,154400,87686946,1342,1342,1342,1342,0
20240116,154300,87686946,1342,1342,1342,1342,0
20240116,154200,87686946,1342,1342,1342,1342,0
20240116,154100,87686946,1342,1342,1342,1342,0
20240116,154000,87686946,1342,1342,1342,1342,0
20240116,153900,87686946,1342,1342,1342,1342,0
20240116,153800,87686946,1342,1342,1342,1342,0
20240116,153700,87686946,1342,1342,1342,1342,0
20240116,153600,87686946,1342,1342,1342,1342,0
20240116,153500,87686946,1342,1342,1342,1342,518
20240116,153400,87686946,1342,1342,1342,1342,0
20240116,153300,87686946,1342,1342,1342,1342,0
20240116,153200,87686946,1342,1342,1342,1342,0
20240116,153100,87686946,1342,1342,1342,1342,0
20240116,153000,87686946,1342,1342,1342,1342,518
20240116,152900,86991790,1353,1353,1353,1353,0
20240116,152800,86991790,1353,1353,1353,1353,0
20240116,152700,86991790,1353,1353,1353,1353,0
20240116,152600,86991790,1353,1353,1353,1353,0
20240116,152500,86991790,1353,1353,1353,1353,0
20240116,152400,86991790,1353,1353,1353,1353,0
20240116,152300,86991790,1353,1353,1353,1353,0
20240116,152200,86991790,1353,1353,1353,1353,0
20240116,152100,86991790,1353,1353,1353,1353,0
20240116,152000,86991790,1353,1353,1353,1353,0
20240116,151900,86991790,1353,1353,1353,1353,0
20240116,151800,86991790,1353,1353,1353,1353,0
20240116,151700,86991790,1353,1353,1353,1353,0
20240116,151600,86991790,1353,1353,1353,1353,0
20240116,151500,86991790,1353,1353,1353,1353,0
20240116,151400,86991790,1353,1353,1353,1353,0
20240116,151300,86991790,1353,1353,1353,1353,0
20240116,151200,86991790,1353,1353,1353,1353,0
20240116,151100,86991790,1353,1353,1353,1353,0
20240116,151000,86991790,1353,1353,1353,1353,0
20240116,150900,86991790,1353,1353,1353,1353,0
20240116,150800,86991790,1353,1353,1353,1353,0
20240116,150700,86991790,1353,1353,1353,1353,0
20240116,150600,86991790,1353,1353,1353,1353,0
20240116,150500,86991790,1353,1353,1353,1353,0
20240116,150400,86991790,1353,1353,1353,1353,0
20240116,150300,86991790,1353,1353,1353,1353,45
20240116,150200,86930905,1353,1353,1353,1353,1
20240116,150100,86929552,1353,1353,1353,1353,0
20240116,150000,86929552,1353,1353,1353,1353,0
20240116,145900,86929552,1353,1353,1353,1353,0
20240116,145800,86929552,1353,1353,1353,1353,0
20240116,145700,86929552,1353,1353,1353,1353,0
20240116,145600,86929552,1353,1353,1353,1353,0
20240116,145500,86929552,1353,1353,1353,1353,0
20240116,145400,86929552,1353,1353,1353,1353,0
20240116,145300,86929552,1353,1353,1353,1353,0
20240116,145200,86929552,1353,1353,1353,1353,0
20240116,145100,86929552,1353,1353,1353,1353,1300
20240116,145000,85170652,1353,1353,1353,1353,0
20240116,144900,85170652,1353,1353,1353,1353,0
20240116,144800,85170652,1353,1353,1353,1353,0
20240116,144700,85170652,1353,1353,1353,1353,0
20240116,144600,85170652,1353,1353,1353,1353,0
20240116,144500,85170652,1353,1353,1353,1353,0
20240116,144400,85170652,1353,1353,1353,1353,0
20240116,144300,85170652,1353,1353,1353,1353,139
20240116,144200,84982585,1360,1360,1360,1360,0
20240116,144100,84982585,1360,1360,1360,1360,0
20240116,144000,84982585,1360,1360,1360,1360,0
20240116,143900,84982585,1360,1360,1360,1360,527
20240116,143800,84265865,1353,1353,1353,1353,0
20240116,143700,84265865,1353,1353,1353,1353,10
20240116,143600,84252335,1359,1359,1359,1359,0
20240116,143500,84252335,1359,1359,1359,1359,0
20240116,143400,84252335,1359,1359,1359,1359,0
20240116,143300,84252335,1359,1359,1359,1359,0
20240116,143200,84252335,1359,1359,1359,1359,0
20240116,143100,84252335,1359,1359,1359,1359,8
20240116,143000,84241463,1359,1359,1359,1359,0
20240116,142900,84241463,1359,1359,1359,1359,0
20240116,142800,84241463,1359,1359,1359,1359,0
20240116,142700,84241463,1359,1359,1359,1359,0
20240116,142600,84241463,1359,1359,1359,1359,385
20240116,142500,83718248,1359,1359,1359,1359,200
20240116,142400,83446448,1353,1357,1357,1353,430
20240116,142300,82863766,1357,1357,1357,1357,0
20240116,142200,82863766,1357,1357,1357,1357,0
20240116,142100,82863766,1357,1357,1357,1357,0
20240116,142000,82863766,1357,1357,1357,1357,0
20240116,141900,82863766,1357,1357,1357,1357,0
20240116,141800,82863766,1357,1357,1357,1357,0
20240116,141700,82863766,1357,1357,1357,1357,50
20240116,141600,82795916,1353,1353,1353,1353,275
20240116,141500,82423841,1357,1357,1357,1357,0
20240116,141400,82423841,1357,1357,1357,1357,0
20240116,141300,82423841,1357,1357,1357,1357,0
20240116,141200,82423841,1357,1357,1357,1357,34
20240116,141100,82377703,1357,1357,1357,1357,8
20240116,141000,82366847,1357,1357,1357,1357,8
20240116,140900,82355991,1357,1357,1357,1357,49
20240116,140800,82289498,1353,1353,1353,1353,0
20240116,140700,82289498,1353,1353,1353,1353,34
20240116,140600,82243496,1356,1356,1356,1356,0
20240116,140500,82243496,1356,1356,1356,1356,0
20240116,140400,82243496,1356,1356,1356,1356,0
20240116,140300,82243496,1356,1356,1356,1356,0
20240116,140200,82243496,1356,1356,1356,1356,0
20240116,140100,82243496,1356,1356,1356,1356,0
20240116,140000,82243496,1356,1356,1356,1356,0
20240116,135900,82243496,1356,1356,1356,1356,348
20240116,135800,81771608,1355,1355,1355,1355,0
20240116,135700,81771608,1355,1355,1355,1355,1000
20240116,135600,80416608,1355,1355,1355,1355,0
20240116,135500,80416608,1355,1355,1355,1355,0
20240116,135400,80416608,1355,1355,1355,1355,35
20240116,135300,80369183,1357,1357,1357,1357,0
20240116,135200,80369183,1357,1357,1357,1357,0
20240116,135100,80369183,1357,1357,1357,1357,0
20240116,135000,80369183,1357,1357,1357,1357,0
20240116,134900,80369183,1357,1357,1357,1357,0
20240116,134800,80369183,1357,1357,1357,1357,0
20240116,134700,80369183,1357,1357,1357,1357,0
20240116,134600,80369183,1357,1357,1357,1357,0
20240116,134500,80369183,1357,1357,1357,1357,0
20240116,134400,80369183,1357,1357,1357,1357,0
20240116,134300,80369183,1357,1357,1357,1357,0
20240116,134200,80369183,1357,1357,1357,1357,0
20240116,134100,80369183,1357,1357,1357,1357,0
20240116,134000,80369183,1357,1357,1357,1357,0
20240116,133900,80369183,1357,1357,1357,1357,0
20240116,133800,80369183,1357,1357,1357,1357,0
20240116,133700,80369183,1357,1357,1357,1357,0
20240116,133600,80369183,1357,1357,1357,1357,0
20240116,133500,80369183,1357,1357,1357,1357,0
20240116,133400,80369183,1357,1357,1357,1357,0
20240116,133300,80369183,1357,1357,1357,1357,0
20240116,133200,80369183,1357,1357,1357,1357,0
20240116,133100,80369183,1357,1357,1357,1357,0
20240116,133000,80369183,1357,1357,1357,1357,0
20240116,132900,80369183,1357,1357,1357,1357,0
20240116,132800,80369183,1357,1357,1357,1357,0
20240116,132700,80369183,1357,1357,1357,1357,0
20240116,132600,80369183,1357,1357,1357,1357,0
20240116,132500,80369183,1357,1357,1357,1357,0
20240116,132400,80369183,1357,1357,1357,1357,0
20240116,132300,80369183,1357,1357,1357,1357,0
20240116,132200,80369183,1357,1357,1357,1357,9
20240116,132100,80356970,1358,1358,1359,1357,1846
20240116,132000,77848787,1359,1359,1359,1359,0
20240116,131900,77848787,1359,1359,1359,1359,0
20240116,131800,77848787,1359,1359,1359,1359,220
20240116,131700,77549807,1359,1359,1359,1359,0
20240116,131600,77549807,1359,1359,1359,1359,0
20240116,131500,77549807,1359,1359,1359,1359,0
20240116,131400,77549807,1359,1359,1359,1359,0
20240116,131300,77549807,1359,1359,1359,1359,143
20240116,131200,77355470,1336,1336,1336,1336,0
20240116,131100,77355470,1336,1336,1336,1336,0
20240116,131000,77355470,1336,1336,1336,1336,0
20240116,130900,77355470,1336,1336,1336,1336,0
20240116,130800,77355470,1336,1336,1336,1336,0
20240116,130700,77355470,1336,1336,1336,1336,0
20240116,130600,77355470,1336,1336,1336,1336,0
20240116,130500,77355470,1336,1336,1336,1336,0
20240116,130400,77355470,1336,1336,1336,1336,0
20240116,130300,77355470,1336,1336,1336,1336,50
20240116,130200,77288670,1336,1336,1336,1336,0
20240116,130100,77288670,1336,1336,1336,1336,0
20240116,130000,77288670,1336,1336,1336,1336,0
20240116,125900,77288670,1336,1336,1336,1336,0
20240116,125800,77288670,1336,1336,1336,1336,0
20240116,125700,77288670,1336,1336,1336,1336,0
20240116,125600,77288670,1336,1336,1336,1336,0
20240116,125500,77288670,1336,1336,1336,1336,500
20240116,125400,76620670,1336,1336,1336,1336,0
20240116,125300,76620670,1336,1336,1336,1336,0
20240116,125200,76620670,1336,1336,1336,1336,0
20240116,125100,76620670,1336,1336,1336,1336,0
20240116,125000,76620670,1336,1336,1336,1336,0
20240116,124900,76620670,1336,1336,1336,1336,55
20240116,124800,76547190,1335,1335,1335,1335,0
20240116,124700,76547190,1335,1335,1335,1335,0
20240116,124600,76547190,1335,1335,1335,1335,0
20240116,124500,76547190,1335,1358,1358,1335,987
20240116,124400,75223828,1358,1356,1358,1356,121
20240116,124300,75059651,1359,1359,1359,1359,0
20240116,124200,75059651,1359,1359,1359,1359,0
20240116,124100,75059651,1359,1359,1359,1359,0
20240116,124000,75059651,1359,1359,1359,1359,0
20240116,123900,75059651,1359,1359,1359,1359,0
20240116,123800,75059651,1359,1359,1359,1359,1
20240116,123700,75058292,1361,1361,1361,1361,0
20240116,123600,75058292,1361,1361,1361,1361,0
20240116,123500,75058292,1361,1361,1361,1361,0
20240116,123400,75058292,1361,1361,1361,1361,0
20240116,123300,75058292,1361,1361,1361,1361,0
20240116,123200,75058292,1361,1361,1361,1361,0
20240116,123100,75058292,1361,1361,1361,1361,0
20240116,123000,75058292,1361,1361,1361,1361,0
20240116,122900,75058292,1361,1361,1361,1361,0
20240116,122800,75058292,1361,1361,1361,1361,724
20240116,122700,74072928,1361,1351,1361,1351,846
20240116,122600,72922812,1361,1361,1361,1361,0
20240116,122500,72922812,1361,1361,1361,1361,0
20240116,122400,72922812,1361,1361,1361,1361,0
20240116,122300,72922812,1361,1361,1361,1361,0
20240116,122200,72922812,1361,1361,1361,1361,0
20240116,122100,72922812,1361,1361,1361,1361,0
20240116,122000,72922812,1361,1361,1361,1361,0
20240116,121900,72922812,1361,1361,1361,1361,0
20240116,121800,72922812,1361,1361,1361,1361,0
20240116,121700,72922812,1361,1361,1361,1361,0
20240116,121600,72922812,1361,1361,1361,1361,120
20240116,121500,72759492,1362,1341,1362,1341,100
20240116,121400,72623825,1335,1335,1335,1335,17
20240116,121300,72601130,1335,1335,1335,1335,0
20240116,121200,72601130,1335,1335,1335,1335,140
20240116,121100,72414230,1336,1336,1336,1336,18
20240116,121000,72390182,1336,1336,1336,1336,0
20240116,120900,72390182,1336,1336,1336,1336,10
20240116,120800,72376822,1342,1342,1342,1342,0
20240116,120700,72376822,1342,1342,1342,1342,0
20240116,120600,72376822,1342,1342,1342,1342,0
20240116,120500,72376822,1342,1342,1342,1342,0
20240116,120400,72376822,1342,1342,1342,1342,141
20240116,120300,72187600,1342,1338,1342,1338,1019
20240116,120200,70821100,1340,1340,1340,1340,0
20240116,120100,70821100,1340,1340,1340,1340,0
20240116,120000,70821100,1340,1340,1340,1340,0
20240116,115900,70821100,1340,1340,1340,1340,0
20240116,115800,70821100,1340,1340,1340,1340,0
20240116,115700,70821100,1340,1340,1340,1340,0
20240116,115600,70821100,1340,1340,1340,1340,0
20240116,115500,70821100,1340,1340,1340,1340,4
20240116,115400,70815740,1340,1340,1340,1340,0
20240116,115300,70815740,1340,1341,1341,1340,54
20240116,115200,70743329,1342,1344,1344,1342,1189
20240116,115100,69147532,1348,1348,1348,1348,0
20240116,115000,69147532,1348,1348,1348,1348,0
20240116,114900,69147532,1348,1348,1348,1348,0
20240116,114800,69147532,1348,1348,1348,1348,180
20240116,114700,68904892,1349,1349,1349,1349,0
20240116,114600,68904892,1349,1351,1351,1349,57
20240116,114500,68827966,1351,1351,1351,1351,0
20240116,114400,68827966,1351,1351,1351,1351,0
20240116,114300,68827966,1351,1351,1351,1351,0
20240116,114200,68827966,1351,1351,1351,1351,0
20240116,114100,68827966,1351,1351,1351,1351,0
20240116,114000,68827966,1351,1351,1351,1351,0
20240116,113900,68827966,1351,1351,1351,1351,0
20240116,113800,68827966,1351,1351,1351,1351,0
20240116,113700,68827966,1351,1351,1351,1351,0
20240116,113600,68827966,1351,1351,1351,1351,0
20240116,113500,68827966,1351,1351,1351,1351,0
20240116,113400,68827966,1351,1351,1351,1351,0
20240116,113300,68827966,1351,1351,1351,1351,0
20240116,113200,68827966,1351,1351,1351,1351,0
20240116,113100,68827966,1351,1353,1353,1351,31
20240116,113000,68786065,1363,1363,1363,1363,0
20240116,112900,68786065,1363,1363,1363,1363,0
20240116,112800,68786065,1363,1363,1363,1363,0
20240116,112700,68786065,1363,1363,1363,1363,0
20240116,112600,68786065,1363,1363,1363,1363,0
20240116,112500,68786065,1363,1363,1363,1363,0
20240116,112400,68786065,1363,1363,1363,1363,0
20240116,112300,68786065,1363,1363,1363,1363,0
20240116,112200,68786065,1363,1363,1363,1363,0
20240116,112100,68786065,1363,1348,1363,1348,236
20240116,112000,68467825,1348,1348,1348,1348,540
20240116,111900,67739905,1355,1355,1355,1355,0
20240116,111800,67739905,1355,1357,1357,1355,242
20240116,111700,67411736,1365,1365,1365,1365,0
20240116,111600,67411736,1365,1365,1365,1365,0
20240116,111500,67411736,1365,1365,1365,1365,0
20240116,111400,67411736,1365,1365,1365,1365,0
20240116,111300,67411736,1365,1365,1365,1365,0
20240116,111200,67411736,1365,1365,1365,1365,0
20240116,111100,67411736,1365,1365,1365,1365,0
20240116,111000,67411736,1365,1365,1365,1365,0
20240116,110900,67411736,1365,1365,1365,1365,0
20240116,110800,67411736,1365,1365,1365,1365,0
20240116,110700,67411736,1365,1365,1365,1365,0
20240116,110600,67411736,1365,1365,1365,1365,0
20240116,110500,67411736,1365,1365,1365,1365,0
20240116,110400,67411736,1365,1365,1365,1365,0
20240116,110300,67411736,1365,1363,1365,1363,1000
20240116,110200,66046926,1363,1363,1363,1363,4
20240116,110100,66041474,1364,1364,1364,1364,2
20240116,110000,66038746,1365,1346,1365,1346,2000
20240116,105900,63323287,1340,1340,1340,1340,0
20240116,105800,63323287,1340,1340,1340,1340,0
20240116,105700,63323287,1340,1344,1344,1340,519
20240116,105600,62627777,1346,1346,1346,1346,500
20240116,105500,61954777,1346,1347,1347,1346,251
20240116,105400,61616690,1347,1347,1347,1347,0
20240116,105300,61616690,1347,1347,1347,1347,0
20240116,105200,61616690,1347,1347,1347,1347,0
20240116,105100,61616690,1347,1347,1347,1347,0
20240116,105000,61616690,1347,1347,1347,1347,0
20240116,104900,61616690,1347,1347,1347,1347,0
20240116,104800,61616690,1347,1347,1347,1347,0
20240116,104700,61616690,1347,1347,1347,1347,0
20240116,104600,61616690,1347,1347,1347,1347,1
20240116,104500,61615343,1347,1347,1347,1347,0
20240116,104400,61615343,1347,1347,1347,1347,0
20240116,104300,61615343,1347,1347,1347,1347,3
20240116,104200,61611302,1347,1347,1347,1347,0
20240116,104100,61611302,1347,1347,1347,1347,100
20240116,104000,61476602,1347,1347,1347,1347,0
20240116,103900,61476602,1347,1347,1347,1347,4000
20240116,103800,56088602,1347,1347,1347,1347,3
20240116,103700,56084561,1347,1347,1347,1347,6
20240116,103600,56076479,1347,1347,1347,1347,93
20240116,103500,55951208,1347,1347,1347,1347,0
20240116,103400,55951208,1347,1347,1347,1347,318
20240116,103300,55522862,1347,1347,1347,1347,0
20240116,103200,55522862,1347,1347,1347,1347,0
20240116,103100,55522862,1347,1347,1347,1347,0
20240116,103000,55522862,1347,1347,1347,1347,0
20240116,102900,55522862,1347,1347,1347,1347,0
20240116,102800,55522862,1347,1347,1347,1347,0
20240116,102700,55522862,1347,1347,1347,1347,0
20240116,102600,55522862,1347,1347,1347,1347,0
20240116,102500,55522862,1347,1347,1347,1347,5086
20240116,102400,48672020,1347,1347,1347,1347,0
20240116,102300,48672020,1347,1347,1347,1347,0
20240116,102200,48672020,1347,1347,1347,1347,0
20240116,102100,48672020,1347,1347,1347,1347,0
20240116,102000,48672020,1347,1347,1347,1347,0
20240116,101900,48672020,1347,1348,1348,1347,350
20240116,101800,48200557,1347,1347,1347,1347,0
20240116,101700,48200557,1347,1347,1347,1347,0
20240116,101600,48200557,1347,1347,1347,1347,0
20240116,101500,48200557,1347,1347,1347,1347,0
20240116,101400,48200557,1347,1347,1347,1347,0
20240116,101300,48200557,1347,1347,1347,1347,0
20240116,101200,48200557,1347,1347,1347,1347,99
20240116,101100,48067204,1347,1347,1347,1347,0
20240116,101000,48067204,1347,1347,1347,1347,0
20240116,100900,48067204,1347,1347,1347,1347,0
20240116,100800,48067204,1347,1347,1347,1347,0
20240116,100700,48067204,1347,1347,1347,1347,1
20240116,100600,48065857,1347,1347,1347,1347,0
20240116,100500,48065857,1347,1347,1347,1347,0
20240116,100400,48065857,1347,1347,1347,1347,0
20240116,100300,48065857,1347,1347,1347,1347,3
20240116,100200,48061816,1347,1347,1347,1347,0
20240116,100100,48061816,1347,1347,1347,1347,0
20240116,100000,48061816,1347,1347,1347,1347,0
20240116,095900,48061816,1347,1347,1347,1347,100
20240116,095800,47927116,1347,1347,1347,1347,0
20240116,095700,47927116,1347,1347,1347,1347,73
20240116,095600,47828785,1347,1349,1349,1347,15410
20240116,095500,27071293,1352,1352,1352,1352,100
20240116,095400,26936093,1352,1352,1352,1352,58
20240116,095300,26857677,1352,1352,1352,1352,42
20240116,095200,26800893,1352,1352,1352,1352,0
20240116,095100,26800893,1352,1352,1352,1352,0
20240116,095000,26800893,1352,1352,1352,1352,174
20240116,094900,26565645,1352,1352,1352,1352,0
20240116,094800,26565645,1352,1352,1352,1352,0
20240116,094700,26565645,1352,1352,1352,1352,0
20240116,094600,26565645,1352,1352,1352,1352,332
20240116,094500,26116781,1352,1352,1352,1352,1
20240116,094400,26115429,1347,1347,1347,1347,0
20240116,094300,26115429,1347,1347,1347,1347,1
20240116,094200,26114082,1356,1356,1356,1356,0
20240116,094100,26114082,1356,1356,1356,1356,0
20240116,094000,26114082,1356,1355,1356,1355,666
20240116,093900,25211022,1357,1357,1357,1357,0
20240116,093800,25211022,1357,1357,1357,1357,0
20240116,093700,25211022,1357,1357,1357,1357,0
20240116,093600,25211022,1357,1357,1357,1357,0
20240116,093500,25211022,1357,1357,1357,1357,1
20240116,093400,25209665,1346,1346,1346,1346,300
20240116,093300,24805865,1358,1358,1358,1358,0
20240116,093200,24805865,1358,1358,1358,1358,2
20240116,093100,24803149,1359,1350,1359,1338,520
20240116,093000,24101179,1351,1351,1351,1351,10
20240116,092900,24087669,1354,1354,1354,1354,0
20240116,092800,24087669,1354,1350,1354,1350,160
20240116,092700,23871144,1350,1350,1350,1350,0
20240116,092600,23871144,1350,1353,1353,1350,4245
20240116,092500,18135881,1360,1353,1360,1353,16
20240116,092400,18114226,1353,1353,1353,1353,0
20240116,092300,18114226,1353,1353,1353,1353,0
20240116,092200,18114226,1353,1353,1353,1353,0
20240116,092100,18114226,1353,1362,1362,1353,6720
20240116,092000,9021728,1360,1362,1362,1360,652
20240116,091900,8134954,1362,1362,1362,1362,2
20240116,091800,8132230,1360,1362,1362,1360,195
20240116,091700,7866920,1364,1370,1370,1364,549
20240116,091600,7115084,1374,1374,1374,1374,0
20240116,091500,7115084,1374,1374,1374,1374,0
20240116,091400,7115084,1374,1374,1374,1374,0
20240116,091300,7115084,1374,1374,1374,1374,1
20240116,091200,7113710,1360,1361,1361,1360,437
20240116,091100,6519338,1360,1379,1379,1360,1733
20240116,091000,4157542,1380,1381,1381,1380,34
20240116,090900,4110589,1391,1386,1391,1386,150
20240116,090800,3901944,1381,1386,1396,1381,16
20240116,090700,3879661,1381,1381,1381,1381,119
20240116,090600,3715322,1376,1398,1398,1376,159
20240116,090500,3496516,1398,1397,1398,1376,2350
20240116,090400,211309,1398,1398,1398,1398,0
20240116,090300,211309,1398,1398,1398,1398,1
20240116,090200,209911,1399,1396,1399,1396,10
20240116,090100,195929,1361,1362,1362,1361,69
20240116,090000,102000,1360,1360,1360,1360,75