KissMeData/023790/min/candle-20240115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240115,190800,212651377,1471,1471,1471,1471,4305
20240115,190700,212651377,1471,1471,1471,1471,0
20240115,190600,212651377,1471,1471,1471,1471,0
20240115,190500,212651377,1471,1471,1471,1471,0
20240115,190400,212651377,1471,1471,1471,1471,0
20240115,190300,212651377,1471,1471,1471,1471,0
20240115,190200,212651377,1471,1471,1471,1471,0
20240115,190100,212651377,1471,1471,1471,1471,0
20240115,190000,212651377,1471,1471,1471,1471,0
20240115,185900,212651377,1471,1471,1471,1471,0
20240115,185800,212651377,1471,1471,1471,1471,0
20240115,185700,212651377,1471,1471,1471,1471,0
20240115,185600,212651377,1471,1471,1471,1471,0
20240115,185500,212651377,1471,1471,1471,1471,0
20240115,185400,212651377,1471,1471,1471,1471,0
20240115,185300,212651377,1471,1471,1471,1471,0
20240115,185200,212651377,1471,1471,1471,1471,0
20240115,185100,212651377,1471,1471,1471,1471,0
20240115,185000,212651377,1471,1471,1471,1471,0
20240115,184900,212651377,1471,1471,1471,1471,0
20240115,184800,212651377,1471,1471,1471,1471,0
20240115,184700,212651377,1471,1471,1471,1471,0
20240115,184600,212651377,1471,1471,1471,1471,0
20240115,184500,212651377,1471,1471,1471,1471,0
20240115,184400,212651377,1471,1471,1471,1471,0
20240115,184300,212651377,1471,1471,1471,1471,0
20240115,184200,212651377,1471,1471,1471,1471,0
20240115,184100,212651377,1471,1471,1471,1471,0
20240115,184000,212651377,1471,1471,1471,1471,0
20240115,183900,212651377,1471,1471,1471,1471,0
20240115,183800,212651377,1471,1471,1471,1471,4305
20240115,183700,212651377,1471,1471,1471,1471,0
20240115,183600,212651377,1471,1471,1471,1471,0
20240115,183500,212651377,1471,1471,1471,1471,0
20240115,183400,212651377,1471,1471,1471,1471,0
20240115,183300,212651377,1471,1471,1471,1471,0
20240115,183200,212651377,1471,1471,1471,1471,0
20240115,183100,212651377,1471,1471,1471,1471,0
20240115,183000,212651377,1471,1471,1471,1471,0
20240115,182900,212651377,1471,1471,1471,1471,0
20240115,182800,212651377,1471,1471,1471,1471,0
20240115,182700,212651377,1471,1471,1471,1471,0
20240115,182600,212651377,1471,1471,1471,1471,0
20240115,182500,212651377,1471,1471,1471,1471,0
20240115,182400,212651377,1471,1471,1471,1471,0
20240115,182300,212651377,1471,1471,1471,1471,0
20240115,182200,212651377,1471,1471,1471,1471,0
20240115,182100,212651377,1471,1471,1471,1471,0
20240115,182000,212651377,1471,1471,1471,1471,0
20240115,181900,212651377,1471,1471,1471,1471,0
20240115,181800,212651377,1471,1471,1471,1471,0
20240115,181700,212651377,1471,1471,1471,1471,0
20240115,181600,212651377,1471,1471,1471,1471,0
20240115,181500,212651377,1471,1471,1471,1471,0
20240115,181400,212651377,1471,1471,1471,1471,0
20240115,181300,212651377,1471,1471,1471,1471,0
20240115,181200,212651377,1471,1471,1471,1471,0
20240115,181100,212651377,1471,1471,1471,1471,0
20240115,181000,212651377,1471,1471,1471,1471,0
20240115,180900,212651377,1471,1471,1471,1471,0
20240115,180800,212651377,1471,1471,1471,1471,4305
20240115,180700,212651377,1471,1471,1471,1471,0
20240115,180600,212651377,1471,1471,1471,1471,0
20240115,180500,212651377,1471,1471,1471,1471,0
20240115,180400,212651377,1471,1471,1471,1471,0
20240115,180300,212651377,1471,1471,1471,1471,0
20240115,180200,212651377,1471,1471,1471,1471,0
20240115,180100,212651377,1471,1471,1471,1471,0
20240115,180000,212651377,1471,1471,1471,1471,0
20240115,175900,212651377,1471,1471,1471,1471,0
20240115,175800,212651377,1471,1471,1471,1471,0
20240115,175700,212651377,1471,1471,1471,1471,0
20240115,175600,212651377,1471,1471,1471,1471,0
20240115,175500,212651377,1471,1471,1471,1471,0
20240115,175400,212651377,1471,1471,1471,1471,0
20240115,175300,212651377,1471,1471,1471,1471,0
20240115,175200,212651377,1471,1471,1471,1471,0
20240115,175100,212651377,1471,1471,1471,1471,0
20240115,175000,212651377,1471,1471,1471,1471,0
20240115,174900,212651377,1471,1471,1471,1471,0
20240115,174800,212651377,1471,1471,1471,1471,0
20240115,174700,212651377,1471,1471,1471,1471,0
20240115,174600,212651377,1471,1471,1471,1471,0
20240115,174500,212651377,1471,1471,1471,1471,0
20240115,174400,212651377,1471,1471,1471,1471,0
20240115,174300,212651377,1471,1471,1471,1471,0
20240115,174200,212651377,1471,1471,1471,1471,0
20240115,174100,212651377,1471,1471,1471,1471,0
20240115,174000,212651377,1471,1471,1471,1471,0
20240115,173900,212651377,1471,1471,1471,1471,0
20240115,173800,212651377,1471,1471,1471,1471,4305
20240115,173700,212651377,1471,1471,1471,1471,0
20240115,173600,212651377,1471,1471,1471,1471,0
20240115,173500,212651377,1471,1471,1471,1471,0
20240115,173400,212651377,1471,1471,1471,1471,0
20240115,173300,212651377,1471,1471,1471,1471,0
20240115,173200,212651377,1471,1471,1471,1471,0
20240115,173100,212651377,1471,1471,1471,1471,0
20240115,173000,212651377,1471,1471,1471,1471,0
20240115,172900,212651377,1471,1471,1471,1471,0
20240115,172800,212651377,1471,1471,1471,1471,0
20240115,172700,212651377,1471,1471,1471,1471,0
20240115,172600,212651377,1471,1471,1471,1471,0
20240115,172500,212651377,1471,1471,1471,1471,0
20240115,172400,212651377,1471,1471,1471,1471,0
20240115,172300,212651377,1471,1471,1471,1471,0
20240115,172200,212651377,1471,1471,1471,1471,0
20240115,172100,212651377,1471,1471,1471,1471,0
20240115,172000,212651377,1471,1471,1471,1471,0
20240115,171900,212651377,1471,1471,1471,1471,0
20240115,171800,212651377,1471,1471,1471,1471,0
20240115,171700,212651377,1471,1471,1471,1471,0
20240115,171600,212651377,1471,1471,1471,1471,0
20240115,171500,212651377,1471,1471,1471,1471,0
20240115,171400,212651377,1471,1471,1471,1471,0
20240115,171300,212651377,1471,1471,1471,1471,0
20240115,171200,212651377,1471,1471,1471,1471,0
20240115,171100,212651377,1471,1471,1471,1471,0
20240115,171000,212651377,1471,1471,1471,1471,0
20240115,170900,212651377,1471,1471,1471,1471,0
20240115,170800,212651377,1471,1471,1471,1471,4305
20240115,170700,212651377,1471,1471,1471,1471,0
20240115,170600,212651377,1471,1471,1471,1471,0
20240115,170500,212651377,1471,1471,1471,1471,0
20240115,170400,212651377,1471,1471,1471,1471,0
20240115,170300,212651377,1471,1471,1471,1471,0
20240115,170200,212651377,1471,1471,1471,1471,0
20240115,170100,212651377,1471,1471,1471,1471,0
20240115,170000,212651377,1471,1471,1471,1471,0
20240115,165900,212651377,1471,1471,1471,1471,0
20240115,165800,212651377,1471,1471,1471,1471,0
20240115,165700,212651377,1471,1471,1471,1471,0
20240115,165600,212651377,1471,1471,1471,1471,0
20240115,165500,212651377,1471,1471,1471,1471,0
20240115,165400,212651377,1471,1471,1471,1471,0
20240115,165300,212651377,1471,1471,1471,1471,0
20240115,165200,212651377,1471,1471,1471,1471,0
20240115,165100,212651377,1471,1471,1471,1471,0
20240115,165000,212651377,1471,1471,1471,1471,0
20240115,164900,212651377,1471,1471,1471,1471,0
20240115,164800,212651377,1471,1471,1471,1471,0
20240115,164700,212651377,1471,1471,1471,1471,0
20240115,164600,212651377,1471,1471,1471,1471,0
20240115,164500,212651377,1471,1471,1471,1471,0
20240115,164400,212651377,1471,1471,1471,1471,0
20240115,164300,212651377,1471,1471,1471,1471,0
20240115,164200,212651377,1471,1471,1471,1471,0
20240115,164100,212651377,1471,1471,1471,1471,0
20240115,164000,212651377,1471,1471,1471,1471,0
20240115,163900,212651377,1471,1471,1471,1471,0
20240115,163800,212651377,1471,1471,1471,1471,4305
20240115,163700,212651377,1471,1471,1471,1471,0
20240115,163600,212651377,1471,1471,1471,1471,0
20240115,163500,212651377,1471,1471,1471,1471,0
20240115,163400,212651377,1471,1471,1471,1471,0
20240115,163300,212651377,1471,1471,1471,1471,0
20240115,163200,212651377,1471,1471,1471,1471,0
20240115,163100,212651377,1471,1471,1471,1471,0
20240115,163000,212651377,1471,1471,1471,1471,0
20240115,162900,212651377,1471,1471,1471,1471,0
20240115,162800,212651377,1471,1471,1471,1471,0
20240115,162700,212651377,1471,1471,1471,1471,0
20240115,162600,212651377,1471,1471,1471,1471,0
20240115,162500,212651377,1471,1471,1471,1471,0
20240115,162400,212651377,1471,1471,1471,1471,0
20240115,162300,212651377,1471,1471,1471,1471,0
20240115,162200,212651377,1471,1471,1471,1471,0
20240115,162100,212651377,1471,1471,1471,1471,0
20240115,162000,212651377,1471,1471,1471,1471,0
20240115,161900,212651377,1471,1471,1471,1471,0
20240115,161800,212651377,1471,1471,1471,1471,0
20240115,161700,212651377,1471,1471,1471,1471,0
20240115,161600,212651377,1471,1471,1471,1471,0
20240115,161500,212651377,1471,1471,1471,1471,0
20240115,161400,212651377,1471,1471,1471,1471,0
20240115,161300,212651377,1471,1471,1471,1471,0
20240115,161200,212651377,1471,1471,1471,1471,0
20240115,161100,212651377,1471,1471,1471,1471,0
20240115,161000,212651377,1471,1471,1471,1471,0
20240115,160900,212651377,1471,1471,1471,1471,0
20240115,160800,212651377,1471,1471,1471,1471,4305
20240115,160700,212651377,1471,1471,1471,1471,0
20240115,160600,212651377,1471,1471,1471,1471,0
20240115,160500,212651377,1471,1471,1471,1471,0
20240115,160400,212651377,1471,1471,1471,1471,0
20240115,160300,212651377,1471,1471,1471,1471,0
20240115,160200,212651377,1471,1471,1471,1471,0
20240115,160100,212651377,1471,1471,1471,1471,0
20240115,160000,212651377,1471,1471,1471,1471,0
20240115,155900,212651377,1471,1471,1471,1471,0
20240115,155800,212651377,1471,1471,1471,1471,0
20240115,155700,212651377,1471,1471,1471,1471,0
20240115,155600,212651377,1471,1471,1471,1471,0
20240115,155500,212651377,1471,1471,1471,1471,0
20240115,155400,212651377,1471,1471,1471,1471,0
20240115,155300,212651377,1471,1471,1471,1471,0
20240115,155200,212651377,1471,1471,1471,1471,0
20240115,155100,212651377,1471,1471,1471,1471,0
20240115,155000,212651377,1471,1471,1471,1471,0
20240115,154900,212651377,1471,1471,1471,1471,0
20240115,154800,212651377,1471,1471,1471,1471,0
20240115,154700,212651377,1471,1471,1471,1471,0
20240115,154600,212651377,1471,1471,1471,1471,0
20240115,154500,212651377,1471,1471,1471,1471,0
20240115,154400,212651377,1471,1471,1471,1471,0
20240115,154300,212651377,1471,1471,1471,1471,0
20240115,154200,212651377,1471,1471,1471,1471,0
20240115,154100,212651377,1471,1471,1471,1471,0
20240115,154000,212651377,1471,1471,1471,1471,0
20240115,153900,212651377,1471,1471,1471,1471,0
20240115,153800,212651377,1471,1471,1471,1471,4305
20240115,153700,212651377,1471,1471,1471,1471,0
20240115,153600,212651377,1471,1471,1471,1471,0
20240115,153500,212651377,1471,1471,1471,1471,0
20240115,153400,212651377,1471,1471,1471,1471,0
20240115,153300,212651377,1471,1471,1471,1471,0
20240115,153200,212651377,1471,1471,1471,1471,0
20240115,153100,212651377,1471,1471,1471,1471,0
20240115,153000,212651377,1471,1471,1471,1471,4305
20240115,152900,206318722,1459,1459,1459,1459,0
20240115,152800,206318722,1459,1459,1459,1459,0
20240115,152700,206318722,1459,1459,1459,1459,0
20240115,152600,206318722,1459,1459,1459,1459,0
20240115,152500,206318722,1459,1459,1459,1459,0
20240115,152400,206318722,1459,1459,1459,1459,0
20240115,152300,206318722,1459,1459,1459,1459,0
20240115,152200,206318722,1459,1459,1459,1459,0
20240115,152100,206318722,1459,1459,1459,1459,0
20240115,152000,206318722,1459,1459,1459,1459,0
20240115,151900,206318722,1459,1459,1459,1459,1
20240115,151800,206317263,1459,1459,1459,1459,0
20240115,151700,206317263,1459,1459,1459,1459,30
20240115,151600,206273493,1463,1463,1463,1463,0
20240115,151500,206273493,1463,1463,1463,1463,0
20240115,151400,206273493,1463,1464,1464,1463,91
20240115,151300,206140309,1460,1460,1460,1460,298
20240115,151200,205705229,1458,1458,1458,1458,0
20240115,151100,205705229,1458,1458,1458,1458,0
20240115,151000,205705229,1458,1458,1458,1458,0
20240115,150900,205705229,1458,1458,1458,1458,0
20240115,150800,205705229,1458,1464,1464,1458,1035
20240115,150700,204195969,1464,1464,1464,1464,3
20240115,150600,204191577,1464,1464,1464,1464,1
20240115,150500,204190113,1470,1470,1470,1470,0
20240115,150400,204190113,1470,1470,1470,1470,0
20240115,150300,204190113,1470,1470,1470,1470,0
20240115,150200,204190113,1470,1471,1471,1470,341
20240115,150100,203688841,1472,1472,1472,1472,0
20240115,150000,203688841,1472,1472,1472,1472,0
20240115,145900,203688841,1472,1472,1472,1472,0
20240115,145800,203688841,1472,1472,1472,1472,0
20240115,145700,203688841,1472,1472,1472,1472,24
20240115,145600,203653513,1472,1462,1472,1462,500
20240115,145500,202921467,1460,1460,1460,1460,58
20240115,145400,202836787,1458,1458,1458,1458,0
20240115,145300,202836787,1458,1458,1458,1458,0
20240115,145200,202836787,1458,1459,1459,1456,1762
20240115,145100,200269433,1459,1459,1459,1459,885
20240115,145000,198978218,1459,1459,1459,1459,51
20240115,144900,198903809,1458,1458,1458,1458,0
20240115,144800,198903809,1458,1458,1458,1458,19
20240115,144700,198876107,1458,1458,1458,1458,1
20240115,144600,198874649,1458,1458,1458,1458,0
20240115,144500,198874649,1458,1458,1458,1456,1299
20240115,144400,196980953,1458,1458,1458,1458,0
20240115,144300,196980953,1458,1458,1458,1458,311
20240115,144200,196527515,1459,1461,1461,1459,1107
20240115,144100,194910940,1463,1463,1463,1463,0
20240115,144000,194910940,1463,1463,1463,1463,0
20240115,143900,194910940,1463,1463,1463,1463,0
20240115,143800,194910940,1463,1463,1463,1463,0
20240115,143700,194910940,1463,1463,1463,1463,0
20240115,143600,194910940,1463,1463,1463,1463,0
20240115,143500,194910940,1463,1463,1463,1463,0
20240115,143400,194910940,1463,1463,1463,1463,713
20240115,143300,193867821,1463,1463,1463,1463,297
20240115,143200,193433310,1463,1463,1463,1463,0
20240115,143100,193433310,1463,1463,1463,1463,0
20240115,143000,193433310,1463,1463,1463,1463,1
20240115,142900,193431847,1468,1468,1468,1468,0
20240115,142800,193431847,1468,1464,1468,1464,1083
20240115,142700,191846199,1465,1465,1465,1465,171
20240115,142600,191595684,1473,1472,1473,1472,500
20240115,142500,190859206,1473,1473,1473,1473,0
20240115,142400,190859206,1473,1473,1473,1473,0
20240115,142300,190859206,1473,1473,1473,1473,0
20240115,142200,190859206,1473,1472,1473,1472,105
20240115,142100,190704643,1473,1460,1473,1460,515
20240115,142000,189948846,1459,1459,1459,1459,0
20240115,141900,189948846,1459,1459,1459,1459,0
20240115,141800,189948846,1459,1459,1459,1459,0
20240115,141700,189948846,1459,1459,1459,1459,0
20240115,141600,189948846,1459,1459,1459,1459,0
20240115,141500,189948846,1459,1459,1459,1459,0
20240115,141400,189948846,1459,1459,1459,1459,0
20240115,141300,189948846,1459,1459,1459,1459,0
20240115,141200,189948846,1459,1459,1459,1459,49
20240115,141100,189877355,1465,1465,1465,1465,0
20240115,141000,189877355,1465,1465,1465,1465,5
20240115,140900,189870030,1466,1466,1466,1466,0
20240115,140800,189870030,1466,1456,1466,1455,437
20240115,140700,189233344,1456,1456,1456,1456,203
20240115,140600,188937776,1456,1456,1456,1456,10
20240115,140500,188923216,1455,1455,1455,1455,0
20240115,140400,188923216,1455,1455,1455,1455,0
20240115,140300,188923216,1455,1455,1455,1455,0
20240115,140200,188923216,1455,1455,1455,1455,0
20240115,140100,188923216,1455,1458,1458,1455,500
20240115,140000,188195116,1455,1455,1455,1455,0
20240115,135900,188195116,1455,1455,1455,1455,0
20240115,135800,188195116,1455,1459,1459,1455,1185
20240115,135700,186469922,1458,1458,1458,1458,0
20240115,135600,186469922,1458,1458,1458,1458,0
20240115,135500,186469922,1458,1458,1458,1458,0
20240115,135400,186469922,1458,1458,1458,1458,0
20240115,135300,186469922,1458,1458,1458,1458,20
20240115,135200,186440762,1458,1458,1458,1458,0
20240115,135100,186440762,1458,1458,1458,1458,0
20240115,135000,186440762,1458,1458,1458,1458,0
20240115,134900,186440762,1458,1458,1458,1458,0
20240115,134800,186440762,1458,1458,1458,1458,0
20240115,134700,186440762,1458,1458,1458,1458,15
20240115,134600,186418892,1458,1458,1458,1458,0
20240115,134500,186418892,1458,1458,1458,1458,0
20240115,134400,186418892,1458,1458,1458,1458,0
20240115,134300,186418892,1458,1464,1469,1458,114
20240115,134200,186251925,1466,1466,1466,1466,0
20240115,134100,186251925,1466,1466,1466,1466,7
20240115,134000,186241663,1457,1457,1457,1457,64
20240115,133900,186148415,1458,1458,1458,1458,284
20240115,133800,185734343,1468,1468,1468,1468,0
20240115,133700,185734343,1468,1458,1468,1458,417
20240115,133600,185125278,1458,1454,1458,1454,649
20240115,133500,184179044,1454,1454,1454,1454,64
20240115,133400,184085988,1454,1455,1455,1454,47
20240115,133300,184017649,1454,1454,1454,1454,329
20240115,133200,183539283,1454,1454,1454,1454,264
20240115,133100,183155427,1455,1460,1460,1455,6250
20240115,133000,174032803,1461,1461,1461,1461,2
20240115,132900,174029881,1462,1462,1462,1462,29
20240115,132800,173987483,1461,1461,1461,1461,41
20240115,132700,173927582,1462,1462,1462,1462,1
20240115,132600,173926120,1461,1461,1461,1461,345
20240115,132500,173422075,1461,1462,1462,1461,554
20240115,132400,172612607,1462,1462,1462,1462,48
20240115,132300,172542431,1462,1462,1462,1462,3
20240115,132200,172538045,1462,1461,1462,1461,61
20240115,132100,172448907,1462,1462,1462,1462,1
20240115,132000,172447445,1465,1465,1465,1465,0
20240115,131900,172447445,1465,1465,1465,1465,29
20240115,131800,172404960,1473,1473,1473,1473,0
20240115,131700,172404960,1473,1473,1473,1473,0
20240115,131600,172404960,1473,1466,1473,1466,583
20240115,131500,171550072,1473,1473,1473,1473,0
20240115,131400,171550072,1473,1473,1473,1473,72
20240115,131300,171444016,1465,1465,1465,1465,0
20240115,131200,171444016,1465,1471,1471,1465,401
20240115,131100,170854151,1471,1471,1471,1471,0
20240115,131000,170854151,1471,1468,1471,1468,52
20240115,130900,170777662,1465,1465,1465,1465,0
20240115,130800,170777662,1465,1465,1465,1465,0
20240115,130700,170777662,1465,1465,1465,1465,161
20240115,130600,170541797,1463,1463,1465,1463,1943
20240115,130500,167699066,1463,1462,1463,1462,881
20240115,130400,166410945,1461,1460,1461,1460,559
20240115,130300,165594604,1459,1459,1459,1459,532
20240115,130200,164818416,1460,1460,1460,1460,0
20240115,130100,164818416,1460,1460,1460,1460,0
20240115,130000,164818416,1460,1460,1460,1460,0
20240115,125900,164818416,1460,1460,1460,1460,0
20240115,125800,164818416,1460,1460,1460,1460,0
20240115,125700,164818416,1460,1460,1460,1460,0
20240115,125600,164818416,1460,1460,1460,1460,1
20240115,125500,164816956,1460,1460,1460,1460,200
20240115,125400,164524956,1460,1460,1460,1460,1
20240115,125300,164523496,1458,1458,1458,1458,0
20240115,125200,164523496,1458,1458,1458,1458,0
20240115,125100,164523496,1458,1458,1458,1458,0
20240115,125000,164523496,1458,1458,1458,1458,137
20240115,124900,164323750,1458,1458,1458,1458,0
20240115,124800,164323750,1458,1458,1458,1458,0
20240115,124700,164323750,1458,1458,1458,1450,4773
20240115,124600,157381333,1458,1458,1458,1458,0
20240115,124500,157381333,1458,1458,1458,1458,25
20240115,124400,157344883,1462,1462,1462,1462,0
20240115,124300,157344883,1462,1462,1462,1462,0
20240115,124200,157344883,1462,1462,1462,1462,0
20240115,124100,157344883,1462,1462,1462,1462,0
20240115,124000,157344883,1462,1462,1462,1462,25
20240115,123900,157308333,1462,1462,1462,1462,0
20240115,123800,157308333,1462,1462,1462,1462,1
20240115,123700,157306871,1462,1462,1462,1462,34
20240115,123600,157257163,1462,1457,1462,1457,803
20240115,123500,156084254,1460,1460,1460,1460,75
20240115,123400,155974754,1460,1460,1460,1460,20
20240115,123300,155945554,1456,1457,1457,1456,800
20240115,123200,154780168,1457,1457,1457,1457,0
20240115,123100,154780168,1457,1460,1460,1457,735
20240115,123000,153707226,1460,1460,1460,1460,100
20240115,122900,153561226,1457,1460,1460,1457,151
20240115,122800,153340978,1459,1459,1459,1459,0
20240115,122700,153340978,1459,1459,1459,1459,1015
20240115,122600,151860093,1459,1459,1459,1459,1
20240115,122500,151858634,1459,1459,1459,1459,0
20240115,122400,151858634,1459,1459,1459,1459,1
20240115,122300,151857175,1457,1457,1457,1457,0
20240115,122200,151857175,1457,1457,1457,1457,0
20240115,122100,151857175,1457,1457,1457,1457,0
20240115,122000,151857175,1457,1457,1457,1457,0
20240115,121900,151857175,1457,1457,1457,1457,0
20240115,121800,151857175,1457,1457,1457,1457,0
20240115,121700,151857175,1457,1457,1457,1457,0
20240115,121600,151857175,1457,1457,1457,1457,52
20240115,121500,151781411,1457,1457,1457,1457,0
20240115,121400,151781411,1457,1457,1457,1457,0
20240115,121300,151781411,1457,1458,1458,1457,346
20240115,121200,151277165,1456,1456,1456,1456,202
20240115,121100,150983053,1455,1455,1455,1455,100
20240115,121000,150837553,1459,1459,1459,1459,0
20240115,120900,150837553,1459,1459,1459,1459,0
20240115,120800,150837553,1459,1459,1459,1459,0
20240115,120700,150837553,1459,1459,1459,1459,0
20240115,120600,150837553,1459,1459,1459,1459,10
20240115,120500,150822963,1449,1449,1449,1449,0
20240115,120400,150822963,1449,1449,1449,1449,0
20240115,120300,150822963,1449,1449,1449,1449,0
20240115,120200,150822963,1449,1449,1449,1449,0
20240115,120100,150822963,1449,1453,1453,1449,1000
20240115,120000,149373923,1456,1456,1456,1456,1
20240115,115900,149372467,1455,1455,1455,1455,313
20240115,115800,148917052,1455,1454,1455,1454,235
20240115,115700,148575275,1453,1453,1453,1453,0
20240115,115600,148575275,1453,1453,1453,1453,30
20240115,115500,148531685,1453,1453,1453,1453,80
20240115,115400,148415445,1452,1452,1452,1452,0
20240115,115300,148415445,1452,1452,1452,1452,0
20240115,115200,148415445,1452,1452,1452,1452,0
20240115,115100,148415445,1452,1452,1452,1452,300
20240115,115000,147979845,1450,1450,1450,1450,0
20240115,114900,147979845,1450,1450,1450,1450,0
20240115,114800,147979845,1450,1450,1450,1450,191
20240115,114700,147702895,1450,1446,1450,1446,2314
20240115,114600,144353017,1446,1446,1446,1446,60
20240115,114500,144266257,1446,1446,1446,1446,650
20240115,114400,143326357,1446,1446,1446,1446,0
20240115,114300,143326357,1446,1446,1446,1446,0
20240115,114200,143326357,1446,1446,1446,1446,99
20240115,114100,143183203,1445,1445,1445,1445,0
20240115,114000,143183203,1445,1445,1445,1445,0
20240115,113900,143183203,1445,1445,1445,1445,1
20240115,113800,143181758,1446,1446,1446,1446,9
20240115,113700,143168744,1446,1446,1446,1446,1
20240115,113600,143167298,1446,1446,1446,1446,110
20240115,113500,143008238,1446,1446,1446,1446,10
20240115,113400,142993778,1446,1446,1446,1446,64
20240115,113300,142901234,1446,1446,1446,1446,0
20240115,113200,142901234,1446,1446,1446,1446,100
20240115,113100,142756634,1446,1446,1446,1446,0
20240115,113000,142756634,1446,1446,1446,1446,0
20240115,112900,142756634,1446,1444,1446,1444,100
20240115,112800,142612036,1441,1440,1441,1440,412
20240115,112700,142018655,1440,1440,1440,1440,0
20240115,112600,142018655,1440,1438,1440,1438,614
20240115,112500,141135507,1433,1433,1433,1433,0
20240115,112400,141135507,1433,1433,1433,1433,0
20240115,112300,141135507,1433,1434,1434,1433,685
20240115,112200,140153484,1433,1433,1433,1433,305
20240115,112100,139716419,1438,1438,1438,1438,75
20240115,112000,139608569,1438,1437,1438,1437,30
20240115,111900,139565432,1437,1437,1437,1437,110
20240115,111800,139407362,1437,1437,1437,1437,0
20240115,111700,139407362,1437,1437,1437,1437,26
20240115,111600,139370000,1437,1437,1437,1437,10
20240115,111500,139355630,1437,1437,1437,1437,0
20240115,111400,139355630,1437,1437,1437,1437,0
20240115,111300,139355630,1437,1437,1437,1437,0
20240115,111200,139355630,1437,1437,1437,1437,244
20240115,111100,139005002,1432,1437,1437,1432,1727
20240115,111000,136527303,1438,1438,1438,1438,0
20240115,110900,136527303,1438,1438,1438,1438,1
20240115,110800,136525865,1430,1430,1430,1430,0
20240115,110700,136525865,1430,1430,1430,1430,0
20240115,110600,136525865,1430,1430,1430,1430,0
20240115,110500,136525865,1430,1430,1430,1430,0
20240115,110400,136525865,1430,1430,1430,1430,0
20240115,110300,136525865,1430,1430,1430,1430,0
20240115,110200,136525865,1430,1429,1430,1429,613
20240115,110100,135649387,1426,1426,1426,1426,0
20240115,110000,135649387,1426,1426,1426,1426,300
20240115,105900,135221587,1426,1425,1426,1425,413
20240115,105800,134633052,1425,1425,1425,1425,0
20240115,105700,134633052,1425,1425,1425,1425,768
20240115,105600,133538652,1425,1426,1426,1425,1216
20240115,105500,131805774,1426,1426,1426,1426,79
20240115,105400,131693120,1425,1427,1427,1425,2928
20240115,105300,127519866,1427,1427,1427,1427,0
20240115,105200,127519866,1427,1427,1427,1427,1054
20240115,105100,126015808,1427,1427,1427,1427,600
20240115,105000,125159608,1425,1425,1425,1425,0
20240115,104900,125159608,1425,1428,1428,1425,652
20240115,104800,124229831,1429,1430,1430,1429,1032
20240115,104700,122755102,1430,1439,1440,1430,10403
20240115,104600,107811103,1439,1439,1439,1438,503
20240115,104500,107087317,1439,1439,1439,1438,513
20240115,104400,106349144,1440,1439,1440,1439,372
20240115,104300,105813833,1439,1443,1443,1439,4196
20240115,104200,99765680,1444,1444,1444,1444,603
20240115,104100,98894948,1444,1445,1445,1444,143
20240115,104000,98688455,1449,1449,1449,1449,0
20240115,103900,98688455,1449,1449,1449,1449,0
20240115,103800,98688455,1449,1449,1449,1449,0
20240115,103700,98688455,1449,1446,1449,1444,1994
20240115,103600,95808443,1446,1446,1446,1446,107
20240115,103500,95653721,1446,1446,1446,1446,14
20240115,103400,95633477,1446,1446,1447,1446,2921
20240115,103300,91409709,1447,1447,1447,1446,128
20240115,103200,91224593,1446,1446,1446,1446,1425
20240115,103100,89164043,1446,1446,1446,1446,69
20240115,103000,89064269,1446,1446,1446,1446,17
20240115,102900,89039687,1446,1447,1447,1446,455
20240115,102800,88381307,1447,1447,1447,1447,20
20240115,102700,88352367,1446,1446,1446,1446,0
20240115,102600,88352367,1446,1446,1446,1446,0
20240115,102500,88352367,1446,1446,1446,1446,0
20240115,102400,88352367,1446,1446,1446,1446,21
20240115,102300,88322001,1446,1443,1446,1443,2347
20240115,102200,84928749,1443,1443,1443,1443,70
20240115,102100,84827739,1443,1444,1444,1441,837
20240115,102000,83619865,1445,1445,1445,1445,110
20240115,101900,83460915,1446,1446,1446,1446,102
20240115,101800,83313423,1447,1447,1447,1447,0
20240115,101700,83313423,1447,1447,1447,1447,330
20240115,101600,82835913,1454,1457,1457,1454,110
20240115,101500,82675718,1448,1450,1450,1448,1204
20240115,101400,80930512,1451,1451,1451,1451,412
20240115,101300,80332700,1451,1451,1451,1450,1759
20240115,101200,77781643,1450,1450,1451,1450,69
20240115,101100,77681588,1450,1451,1451,1450,6
20240115,101000,77672885,1451,1451,1451,1451,47
20240115,100900,77604688,1451,1451,1451,1451,49
20240115,100800,77533589,1450,1458,1458,1450,1408
20240115,100700,75491009,1458,1458,1458,1458,10
20240115,100600,75476429,1451,1453,1453,1451,3511
20240115,100500,70377894,1459,1459,1459,1459,0
20240115,100400,70377894,1459,1459,1459,1459,0
20240115,100300,70377894,1459,1459,1459,1459,10
20240115,100200,70363304,1459,1459,1459,1459,0
20240115,100100,70363304,1459,1459,1459,1459,0
20240115,100000,70363304,1459,1460,1460,1451,1806
20240115,095900,67739176,1455,1455,1455,1455,0
20240115,095800,67739176,1455,1460,1460,1455,1452
20240115,095700,65622051,1460,1461,1461,1460,186
20240115,095600,65350311,1460,1460,1460,1460,0
20240115,095500,65350311,1460,1460,1460,1460,1
20240115,095400,65348851,1460,1464,1464,1460,42
20240115,095300,65287394,1464,1464,1464,1464,0
20240115,095200,65287394,1464,1464,1464,1464,27
20240115,095100,65247866,1460,1460,1460,1460,0
20240115,095000,65247866,1460,1458,1460,1458,555
20240115,094900,64438295,1458,1458,1458,1458,0
20240115,094800,64438295,1458,1455,1458,1455,331
20240115,094700,63956597,1454,1454,1454,1454,520
20240115,094600,63200517,1459,1459,1459,1459,11
20240115,094500,63184468,1453,1453,1453,1453,0
20240115,094400,63184468,1453,1451,1453,1451,2388
20240115,094300,59714904,1452,1458,1458,1452,488
20240115,094200,59005387,1458,1458,1458,1458,0
20240115,094100,59005387,1458,1458,1458,1458,12
20240115,094000,58987891,1459,1459,1459,1459,0
20240115,093900,58987891,1459,1460,1460,1459,320
20240115,093800,58520701,1460,1460,1460,1460,0
20240115,093700,58520701,1460,1457,1460,1450,3712
20240115,093600,53131766,1457,1457,1457,1457,0
20240115,093500,53131766,1457,1457,1457,1457,100
20240115,093400,52986066,1450,1450,1450,1450,110
20240115,093300,52826566,1450,1454,1454,1450,1672
20240115,093200,50397749,1459,1469,1469,1455,1828
20240115,093100,47733186,1470,1470,1470,1470,60
20240115,093000,47644986,1471,1471,1471,1471,0
20240115,092900,47644986,1471,1471,1471,1471,50
20240115,092800,47571436,1472,1462,1472,1462,106
20240115,092700,47415524,1459,1459,1459,1459,211
20240115,092600,47107675,1452,1450,1452,1450,1628
20240115,092500,44744097,1444,1450,1450,1444,421
20240115,092400,44134223,1450,1452,1452,1450,2125
20240115,092300,41052508,1452,1455,1455,1452,1398
20240115,092200,39019726,1455,1473,1474,1455,1822
20240115,092100,36356981,1471,1468,1471,1468,2
20240115,092000,36354042,1468,1468,1468,1468,2
20240115,091900,36351106,1468,1461,1468,1461,120
20240115,091800,36175674,1461,1462,1468,1461,250
20240115,091700,35809773,1462,1456,1462,1455,711
20240115,091600,34774567,1456,1448,1456,1448,817
20240115,091500,33588913,1448,1448,1449,1448,614
20240115,091400,32699840,1441,1454,1454,1441,2000
20240115,091300,29813169,1453,1460,1462,1453,421
20240115,091200,29198644,1459,1456,1459,1456,876
20240115,091100,27922711,1456,1456,1456,1456,0
20240115,091000,27922711,1456,1456,1456,1444,2316
20240115,090900,24577269,1453,1452,1453,1452,472
20240115,090800,23891922,1452,1444,1453,1444,1208
20240115,090700,22143180,1444,1444,1444,1444,387
20240115,090600,21584352,1444,1444,1444,1444,2514
20240115,090500,17954136,1444,1449,1457,1440,3226
20240115,090400,13292960,1445,1460,1460,1445,2949
20240115,090300,9018520,1460,1470,1470,1460,1058
20240115,090200,7464307,1470,1478,1478,1470,738
20240115,090100,6374221,1479,1479,1479,1479,100
20240115,090000,6226321,1479,1480,1480,1479,4207