KissMeData/023790/min/candle-20240117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240117,190800,167944376,1378,1378,1378,1378,2046
20240117,190700,167944376,1378,1378,1378,1378,0
20240117,190600,167944376,1378,1378,1378,1378,0
20240117,190500,167944376,1378,1378,1378,1378,0
20240117,190400,167944376,1378,1378,1378,1378,0
20240117,190300,167944376,1378,1378,1378,1378,0
20240117,190200,167944376,1378,1378,1378,1378,0
20240117,190100,167944376,1378,1378,1378,1378,0
20240117,190000,167944376,1378,1378,1378,1378,0
20240117,185900,167944376,1378,1378,1378,1378,0
20240117,185800,167944376,1378,1378,1378,1378,0
20240117,185700,167944376,1378,1378,1378,1378,0
20240117,185600,167944376,1378,1378,1378,1378,0
20240117,185500,167944376,1378,1378,1378,1378,0
20240117,185400,167944376,1378,1378,1378,1378,0
20240117,185300,167944376,1378,1378,1378,1378,0
20240117,185200,167944376,1378,1378,1378,1378,0
20240117,185100,167944376,1378,1378,1378,1378,0
20240117,185000,167944376,1378,1378,1378,1378,0
20240117,184900,167944376,1378,1378,1378,1378,0
20240117,184800,167944376,1378,1378,1378,1378,0
20240117,184700,167944376,1378,1378,1378,1378,0
20240117,184600,167944376,1378,1378,1378,1378,0
20240117,184500,167944376,1378,1378,1378,1378,0
20240117,184400,167944376,1378,1378,1378,1378,0
20240117,184300,167944376,1378,1378,1378,1378,0
20240117,184200,167944376,1378,1378,1378,1378,0
20240117,184100,167944376,1378,1378,1378,1378,0
20240117,184000,167944376,1378,1378,1378,1378,0
20240117,183900,167944376,1378,1378,1378,1378,0
20240117,183800,167944376,1378,1378,1378,1378,2046
20240117,183700,167944376,1378,1378,1378,1378,0
20240117,183600,167944376,1378,1378,1378,1378,0
20240117,183500,167944376,1378,1378,1378,1378,0
20240117,183400,167944376,1378,1378,1378,1378,0
20240117,183300,167944376,1378,1378,1378,1378,0
20240117,183200,167944376,1378,1378,1378,1378,0
20240117,183100,167944376,1378,1378,1378,1378,0
20240117,183000,167944376,1378,1378,1378,1378,0
20240117,182900,167944376,1378,1378,1378,1378,0
20240117,182800,167944376,1378,1378,1378,1378,0
20240117,182700,167944376,1378,1378,1378,1378,0
20240117,182600,167944376,1378,1378,1378,1378,0
20240117,182500,167944376,1378,1378,1378,1378,0
20240117,182400,167944376,1378,1378,1378,1378,0
20240117,182300,167944376,1378,1378,1378,1378,0
20240117,182200,167944376,1378,1378,1378,1378,0
20240117,182100,167944376,1378,1378,1378,1378,0
20240117,182000,167944376,1378,1378,1378,1378,0
20240117,181900,167944376,1378,1378,1378,1378,0
20240117,181800,167944376,1378,1378,1378,1378,0
20240117,181700,167944376,1378,1378,1378,1378,0
20240117,181600,167944376,1378,1378,1378,1378,0
20240117,181500,167944376,1378,1378,1378,1378,0
20240117,181400,167944376,1378,1378,1378,1378,0
20240117,181300,167944376,1378,1378,1378,1378,0
20240117,181200,167944376,1378,1378,1378,1378,0
20240117,181100,167944376,1378,1378,1378,1378,0
20240117,181000,167944376,1378,1378,1378,1378,0
20240117,180900,167944376,1378,1378,1378,1378,0
20240117,180800,167944376,1378,1378,1378,1378,2046
20240117,180700,167944376,1378,1378,1378,1378,0
20240117,180600,167944376,1378,1378,1378,1378,0
20240117,180500,167944376,1378,1378,1378,1378,0
20240117,180400,167944376,1378,1378,1378,1378,0
20240117,180300,167944376,1378,1378,1378,1378,0
20240117,180200,167944376,1378,1378,1378,1378,0
20240117,180100,167944376,1378,1378,1378,1378,0
20240117,180000,167944376,1378,1378,1378,1378,0
20240117,175900,167944376,1378,1378,1378,1378,0
20240117,175800,167944376,1378,1378,1378,1378,0
20240117,175700,167944376,1378,1378,1378,1378,0
20240117,175600,167944376,1378,1378,1378,1378,0
20240117,175500,167944376,1378,1378,1378,1378,0
20240117,175400,167944376,1378,1378,1378,1378,0
20240117,175300,167944376,1378,1378,1378,1378,0
20240117,175200,167944376,1378,1378,1378,1378,0
20240117,175100,167944376,1378,1378,1378,1378,0
20240117,175000,167944376,1378,1378,1378,1378,0
20240117,174900,167944376,1378,1378,1378,1378,0
20240117,174800,167944376,1378,1378,1378,1378,0
20240117,174700,167944376,1378,1378,1378,1378,0
20240117,174600,167944376,1378,1378,1378,1378,0
20240117,174500,167944376,1378,1378,1378,1378,0
20240117,174400,167944376,1378,1378,1378,1378,0
20240117,174300,167944376,1378,1378,1378,1378,0
20240117,174200,167944376,1378,1378,1378,1378,0
20240117,174100,167944376,1378,1378,1378,1378,0
20240117,174000,167944376,1378,1378,1378,1378,0
20240117,173900,167944376,1378,1378,1378,1378,0
20240117,173800,167944376,1378,1378,1378,1378,2046
20240117,173700,167944376,1378,1378,1378,1378,0
20240117,173600,167944376,1378,1378,1378,1378,0
20240117,173500,167944376,1378,1378,1378,1378,0
20240117,173400,167944376,1378,1378,1378,1378,0
20240117,173300,167944376,1378,1378,1378,1378,0
20240117,173200,167944376,1378,1378,1378,1378,0
20240117,173100,167944376,1378,1378,1378,1378,0
20240117,173000,167944376,1378,1378,1378,1378,0
20240117,172900,167944376,1378,1378,1378,1378,0
20240117,172800,167944376,1378,1378,1378,1378,0
20240117,172700,167944376,1378,1378,1378,1378,0
20240117,172600,167944376,1378,1378,1378,1378,0
20240117,172500,167944376,1378,1378,1378,1378,0
20240117,172400,167944376,1378,1378,1378,1378,0
20240117,172300,167944376,1378,1378,1378,1378,0
20240117,172200,167944376,1378,1378,1378,1378,0
20240117,172100,167944376,1378,1378,1378,1378,0
20240117,172000,167944376,1378,1378,1378,1378,0
20240117,171900,167944376,1378,1378,1378,1378,0
20240117,171800,167944376,1378,1378,1378,1378,0
20240117,171700,167944376,1378,1378,1378,1378,0
20240117,171600,167944376,1378,1378,1378,1378,0
20240117,171500,167944376,1378,1378,1378,1378,0
20240117,171400,167944376,1378,1378,1378,1378,0
20240117,171300,167944376,1378,1378,1378,1378,0
20240117,171200,167944376,1378,1378,1378,1378,0
20240117,171100,167944376,1378,1378,1378,1378,0
20240117,171000,167944376,1378,1378,1378,1378,0
20240117,170900,167944376,1378,1378,1378,1378,0
20240117,170800,167944376,1378,1378,1378,1378,2046
20240117,170700,167944376,1378,1378,1378,1378,0
20240117,170600,167944376,1378,1378,1378,1378,0
20240117,170500,167944376,1378,1378,1378,1378,0
20240117,170400,167944376,1378,1378,1378,1378,0
20240117,170300,167944376,1378,1378,1378,1378,0
20240117,170200,167944376,1378,1378,1378,1378,0
20240117,170100,167944376,1378,1378,1378,1378,0
20240117,170000,167944376,1378,1378,1378,1378,0
20240117,165900,167944376,1378,1378,1378,1378,0
20240117,165800,167944376,1378,1378,1378,1378,0
20240117,165700,167944376,1378,1378,1378,1378,0
20240117,165600,167944376,1378,1378,1378,1378,0
20240117,165500,167944376,1378,1378,1378,1378,0
20240117,165400,167944376,1378,1378,1378,1378,0
20240117,165300,167944376,1378,1378,1378,1378,0
20240117,165200,167944376,1378,1378,1378,1378,0
20240117,165100,167944376,1378,1378,1378,1378,0
20240117,165000,167944376,1378,1378,1378,1378,0
20240117,164900,167944376,1378,1378,1378,1378,0
20240117,164800,167944376,1378,1378,1378,1378,0
20240117,164700,167944376,1378,1378,1378,1378,0
20240117,164600,167944376,1378,1378,1378,1378,0
20240117,164500,167944376,1378,1378,1378,1378,0
20240117,164400,167944376,1378,1378,1378,1378,0
20240117,164300,167944376,1378,1378,1378,1378,0
20240117,164200,167944376,1378,1378,1378,1378,0
20240117,164100,167944376,1378,1378,1378,1378,0
20240117,164000,167944376,1378,1378,1378,1378,0
20240117,163900,167944376,1378,1378,1378,1378,0
20240117,163800,167944376,1378,1378,1378,1378,2046
20240117,163700,167944376,1378,1378,1378,1378,0
20240117,163600,167944376,1378,1378,1378,1378,0
20240117,163500,167944376,1378,1378,1378,1378,0
20240117,163400,167944376,1378,1378,1378,1378,0
20240117,163300,167944376,1378,1378,1378,1378,0
20240117,163200,167944376,1378,1378,1378,1378,0
20240117,163100,167944376,1378,1378,1378,1378,0
20240117,163000,167944376,1378,1378,1378,1378,0
20240117,162900,167944376,1378,1378,1378,1378,0
20240117,162800,167944376,1378,1378,1378,1378,0
20240117,162700,167944376,1378,1378,1378,1378,0
20240117,162600,167944376,1378,1378,1378,1378,0
20240117,162500,167944376,1378,1378,1378,1378,0
20240117,162400,167944376,1378,1378,1378,1378,0
20240117,162300,167944376,1378,1378,1378,1378,0
20240117,162200,167944376,1378,1378,1378,1378,0
20240117,162100,167944376,1378,1378,1378,1378,0
20240117,162000,167944376,1378,1378,1378,1378,0
20240117,161900,167944376,1378,1378,1378,1378,0
20240117,161800,167944376,1378,1378,1378,1378,0
20240117,161700,167944376,1378,1378,1378,1378,0
20240117,161600,167944376,1378,1378,1378,1378,0
20240117,161500,167944376,1378,1378,1378,1378,0
20240117,161400,167944376,1378,1378,1378,1378,0
20240117,161300,167944376,1378,1378,1378,1378,0
20240117,161200,167944376,1378,1378,1378,1378,0
20240117,161100,167944376,1378,1378,1378,1378,0
20240117,161000,167944376,1378,1378,1378,1378,0
20240117,160900,167944376,1378,1378,1378,1378,0
20240117,160800,167944376,1378,1378,1378,1378,2046
20240117,160700,167944376,1378,1378,1378,1378,0
20240117,160600,167944376,1378,1378,1378,1378,0
20240117,160500,167944376,1378,1378,1378,1378,0
20240117,160400,167944376,1378,1378,1378,1378,0
20240117,160300,167944376,1378,1378,1378,1378,0
20240117,160200,167944376,1378,1378,1378,1378,0
20240117,160100,167944376,1378,1378,1378,1378,0
20240117,160000,167944376,1378,1378,1378,1378,0
20240117,155900,167944376,1378,1378,1378,1378,0
20240117,155800,167944376,1378,1378,1378,1378,0
20240117,155700,167944376,1378,1378,1378,1378,0
20240117,155600,167944376,1378,1378,1378,1378,0
20240117,155500,167944376,1378,1378,1378,1378,0
20240117,155400,167944376,1378,1378,1378,1378,0
20240117,155300,167944376,1378,1378,1378,1378,0
20240117,155200,167944376,1378,1378,1378,1378,0
20240117,155100,167944376,1378,1378,1378,1378,0
20240117,155000,167944376,1378,1378,1378,1378,0
20240117,154900,167944376,1378,1378,1378,1378,0
20240117,154800,167944376,1378,1378,1378,1378,0
20240117,154700,167944376,1378,1378,1378,1378,0
20240117,154600,167944376,1378,1378,1378,1378,0
20240117,154500,167944376,1378,1378,1378,1378,0
20240117,154400,167944376,1378,1378,1378,1378,0
20240117,154300,167944376,1378,1378,1378,1378,0
20240117,154200,167944376,1378,1378,1378,1378,0
20240117,154100,167944376,1378,1378,1378,1378,0
20240117,154000,167944376,1378,1378,1378,1378,0
20240117,153900,167944376,1378,1378,1378,1378,0
20240117,153800,167944376,1378,1378,1378,1378,2046
20240117,153700,167944376,1378,1378,1378,1378,0
20240117,153600,167944376,1378,1378,1378,1378,0
20240117,153500,167944376,1378,1378,1378,1378,0
20240117,153400,167944376,1378,1378,1378,1378,0
20240117,153300,167944376,1378,1378,1378,1378,0
20240117,153200,167944376,1378,1378,1378,1378,0
20240117,153100,167944376,1378,1378,1378,1378,0
20240117,153000,167944376,1378,1378,1378,1378,2046
20240117,152900,165124988,1377,1377,1377,1377,0
20240117,152800,165124988,1377,1377,1377,1377,0
20240117,152700,165124988,1377,1377,1377,1377,0
20240117,152600,165124988,1377,1377,1377,1377,0
20240117,152500,165124988,1377,1377,1377,1377,0
20240117,152400,165124988,1377,1377,1377,1377,0
20240117,152300,165124988,1377,1377,1377,1377,0
20240117,152200,165124988,1377,1377,1377,1377,0
20240117,152100,165124988,1377,1377,1377,1377,0
20240117,152000,165124988,1377,1377,1377,1377,0
20240117,151900,165124988,1377,1375,1377,1368,816
20240117,151800,164005296,1373,1373,1373,1373,35
20240117,151700,163957241,1373,1374,1374,1373,138
20240117,151600,163767664,1374,1374,1374,1374,19
20240117,151500,163741558,1371,1371,1371,1371,0
20240117,151400,163741558,1371,1377,1377,1369,2311
20240117,151300,160574359,1378,1378,1378,1377,41
20240117,151200,160517871,1378,1378,1378,1378,61
20240117,151100,160433813,1377,1377,1377,1377,0
20240117,151000,160433813,1377,1378,1378,1377,288
20240117,150900,160037004,1378,1381,1381,1378,137
20240117,150800,159847989,1380,1380,1380,1380,0
20240117,150700,159847989,1380,1380,1380,1380,0
20240117,150600,159847989,1380,1380,1380,1380,59
20240117,150500,159766569,1380,1380,1380,1380,0
20240117,150400,159766569,1380,1378,1380,1378,725
20240117,150300,158767151,1377,1377,1377,1377,0
20240117,150200,158767151,1377,1377,1377,1377,0
20240117,150100,158767151,1377,1377,1377,1377,17
20240117,150000,158743742,1380,1380,1380,1380,51
20240117,145900,158673362,1380,1380,1380,1380,57
20240117,145800,158594702,1380,1380,1380,1380,44
20240117,145700,158533982,1380,1380,1380,1380,2
20240117,145600,158531222,1377,1377,1377,1377,32
20240117,145500,158487158,1378,1378,1378,1378,3
20240117,145400,158483024,1378,1378,1378,1378,396
20240117,145300,157937336,1378,1378,1378,1378,21
20240117,145200,157908398,1378,1378,1378,1378,65
20240117,145100,157818828,1379,1379,1379,1379,42
20240117,145000,157760910,1379,1379,1379,1379,32
20240117,144900,157716782,1379,1379,1379,1379,0
20240117,144800,157716782,1379,1379,1379,1379,188
20240117,144700,157457530,1378,1378,1378,1378,2
20240117,144600,157454774,1377,1377,1377,1377,0
20240117,144500,157454774,1377,1384,1384,1377,278
20240117,144400,157071954,1371,1371,1371,1371,0
20240117,144300,157071954,1371,1372,1372,1371,84
20240117,144200,156956709,1383,1386,1386,1369,2091
20240117,144100,154075069,1386,1387,1387,1386,20
20240117,144000,154047347,1386,1386,1386,1386,8
20240117,143900,154036259,1386,1394,1394,1386,2621
20240117,143800,150385097,1395,1394,1395,1394,90
20240117,143700,150259587,1396,1396,1396,1396,1
20240117,143600,150258191,1397,1397,1397,1397,100
20240117,143500,150118491,1398,1398,1398,1398,100
20240117,143400,149978691,1407,1407,1407,1407,0
20240117,143300,149978691,1407,1398,1407,1398,357
20240117,143200,149479398,1398,1398,1398,1398,0
20240117,143100,149479398,1398,1407,1407,1398,34
20240117,143000,149431776,1398,1398,1398,1398,86
20240117,142900,149311548,1407,1407,1407,1407,0
20240117,142800,149311548,1407,1407,1407,1407,83
20240117,142700,149194767,1407,1396,1407,1396,275
20240117,142600,148810506,1397,1394,1397,1394,322
20240117,142500,148360840,1394,1394,1394,1394,0
20240117,142400,148360840,1394,1394,1397,1394,294
20240117,142300,147950767,1394,1394,1394,1394,172
20240117,142200,147710999,1393,1394,1394,1393,71
20240117,142100,147612091,1393,1391,1393,1391,41
20240117,142000,147555014,1393,1393,1393,1393,0
20240117,141900,147555014,1393,1393,1393,1393,250
20240117,141800,147206764,1390,1390,1390,1390,0
20240117,141700,147206764,1390,1392,1392,1390,771
20240117,141600,146133772,1393,1395,1395,1393,249
20240117,141500,145786725,1395,1395,1395,1395,452
20240117,141400,145156185,1397,1397,1397,1397,140
20240117,141300,144960605,1397,1397,1397,1397,10
20240117,141200,144946635,1395,1395,1395,1395,2
20240117,141100,144943845,1395,1408,1408,1395,19
20240117,141000,144917119,1408,1389,1408,1389,536
20240117,140900,144166151,1389,1389,1389,1389,202
20240117,140800,143885573,1389,1389,1390,1389,125
20240117,140700,143711938,1389,1389,1389,1389,186
20240117,140600,143453584,1385,1393,1393,1385,450
20240117,140500,142827702,1404,1404,1404,1404,127
20240117,140400,142649394,1404,1391,1404,1391,362
20240117,140300,142145459,1393,1393,1393,1393,425
20240117,140200,141553434,1390,1392,1392,1390,41
20240117,140100,141496442,1393,1393,1393,1393,0
20240117,140000,141496442,1393,1393,1393,1393,100
20240117,135900,141357142,1393,1393,1393,1393,2
20240117,135800,141354356,1393,1393,1393,1393,0
20240117,135700,141354356,1393,1393,1393,1393,8
20240117,135600,141343212,1395,1395,1395,1395,0
20240117,135500,141343212,1395,1395,1395,1395,274
20240117,135400,140960982,1395,1396,1396,1395,55
20240117,135300,140884247,1395,1398,1398,1395,227
20240117,135200,140567429,1401,1422,1425,1384,942
20240117,135100,139240319,1425,1384,1440,1384,151
20240117,135000,139028556,1384,1375,1384,1375,65
20240117,134900,138939100,1375,1383,1383,1375,274
20240117,134800,138561550,1382,1382,1382,1382,1007
20240117,134700,137169876,1382,1380,1382,1373,203
20240117,134600,136890258,1380,1379,1380,1379,534
20240117,134500,136153772,1372,1372,1372,1372,233
20240117,134400,135834096,1371,1371,1371,1371,22
20240117,134300,135803934,1372,1372,1372,1372,350
20240117,134200,135323734,1378,1377,1378,1377,430
20240117,134100,134731335,1369,1369,1369,1369,1
20240117,134000,134729966,1369,1368,1369,1368,259
20240117,133900,134375588,1368,1367,1368,1367,15
20240117,133800,134355069,1363,1367,1367,1363,1095
20240117,133700,132862136,1369,1369,1369,1369,0
20240117,133600,132862136,1369,1369,1369,1369,81
20240117,133500,132751247,1367,1367,1367,1367,0
20240117,133400,132751247,1367,1367,1367,1367,0
20240117,133300,132751247,1367,1366,1367,1366,88
20240117,133200,132631038,1367,1367,1367,1367,0
20240117,133100,132631038,1367,1366,1367,1364,2006
20240117,133000,129894639,1367,1367,1367,1367,2
20240117,132900,129891905,1368,1368,1368,1368,1
20240117,132800,129890537,1368,1369,1369,1368,112
20240117,132700,129737309,1369,1369,1369,1369,35
20240117,132600,129689394,1369,1369,1369,1369,54
20240117,132500,129615468,1369,1369,1369,1369,0
20240117,132400,129615468,1369,1368,1369,1368,425
20240117,132300,129034062,1371,1371,1371,1371,59
20240117,132200,128953173,1377,1377,1377,1377,0
20240117,132100,128953173,1377,1377,1377,1377,0
20240117,132000,128953173,1377,1369,1377,1369,3
20240117,131900,128949050,1369,1369,1369,1369,443
20240117,131800,128342583,1369,1369,1369,1369,56
20240117,131700,128265919,1369,1369,1369,1369,36
20240117,131600,128216635,1369,1369,1369,1369,36
20240117,131500,128167351,1369,1369,1369,1369,289
20240117,131400,127771710,1369,1369,1369,1369,41
20240117,131300,127715581,1369,1369,1369,1369,23
20240117,131200,127684094,1369,1369,1369,1369,137
20240117,131100,127496541,1369,1369,1369,1369,45
20240117,131000,127434936,1368,1368,1368,1368,0
20240117,130900,127434936,1368,1368,1368,1368,0
20240117,130800,127434936,1368,1368,1368,1368,181
20240117,130700,127187328,1367,1367,1367,1367,0
20240117,130600,127187328,1367,1367,1367,1367,241
20240117,130500,126857881,1367,1367,1367,1367,0
20240117,130400,126857881,1367,1367,1367,1367,0
20240117,130300,126857881,1367,1367,1367,1367,402
20240117,130200,126308347,1367,1367,1367,1367,0
20240117,130100,126308347,1367,1367,1367,1367,38
20240117,130000,126256401,1366,1366,1366,1366,0
20240117,125900,126256401,1366,1366,1366,1366,0
20240117,125800,126256401,1366,1365,1366,1364,1030
20240117,125700,124851148,1366,1370,1370,1366,800
20240117,125600,123756298,1372,1372,1372,1372,0
20240117,125500,123756298,1372,1374,1374,1372,1786
20240117,125400,121304805,1375,1375,1375,1375,1736
20240117,125300,118917805,1376,1376,1376,1376,0
20240117,125200,118917805,1376,1376,1376,1376,683
20240117,125100,117977997,1375,1375,1375,1375,67
20240117,125000,117885872,1376,1376,1376,1376,5
20240117,124900,117878992,1376,1376,1376,1376,10
20240117,124800,117865232,1376,1376,1376,1376,0
20240117,124700,117865232,1376,1376,1376,1376,29
20240117,124600,117825328,1376,1376,1376,1376,27
20240117,124500,117788176,1376,1376,1376,1376,52
20240117,124400,117716624,1375,1375,1375,1375,229
20240117,124300,117401749,1375,1375,1375,1375,38
20240117,124200,117349499,1378,1378,1378,1378,0
20240117,124100,117349499,1378,1374,1378,1374,225
20240117,124000,117039467,1374,1374,1374,1374,518
20240117,123900,116327735,1374,1374,1374,1374,38
20240117,123800,116275523,1374,1374,1374,1374,3
20240117,123700,116271401,1374,1374,1374,1374,3
20240117,123600,116267279,1374,1374,1374,1374,260
20240117,123500,115910039,1373,1373,1373,1373,0
20240117,123400,115910039,1373,1373,1373,1373,1
20240117,123300,115908666,1373,1373,1373,1373,599
20240117,123200,115086239,1375,1375,1375,1375,0
20240117,123100,115086239,1375,1375,1375,1375,0
20240117,123000,115086239,1375,1372,1375,1372,50
20240117,122900,115017636,1366,1366,1366,1366,0
20240117,122800,115017636,1366,1366,1366,1366,75
20240117,122700,114915186,1374,1375,1375,1361,11867
20240117,122600,98673384,1376,1376,1376,1376,65
20240117,122500,98583944,1375,1375,1375,1375,0
20240117,122400,98583944,1375,1375,1375,1375,0
20240117,122300,98583944,1375,1376,1376,1375,90
20240117,122200,98460135,1375,1375,1375,1375,0
20240117,122100,98460135,1375,1376,1376,1375,206
20240117,122000,98176843,1375,1375,1375,1375,296
20240117,121900,97769843,1375,1375,1375,1375,0
20240117,121800,97769843,1375,1376,1376,1375,671
20240117,121700,96847213,1376,1376,1377,1376,229
20240117,121600,96532099,1379,1379,1379,1379,0
20240117,121500,96532099,1379,1379,1379,1379,1
20240117,121400,96530720,1376,1376,1376,1376,300
20240117,121300,96117920,1375,1375,1375,1375,0
20240117,121200,96117920,1375,1375,1375,1375,275
20240117,121100,95739795,1375,1375,1375,1375,5
20240117,121000,95732920,1375,1375,1375,1375,656
20240117,120900,94830920,1375,1377,1377,1375,47
20240117,120800,94766257,1380,1380,1380,1380,44
20240117,120700,94705537,1380,1380,1380,1380,500
20240117,120600,94015537,1380,1381,1381,1380,60
20240117,120500,93932709,1382,1382,1382,1382,0
20240117,120400,93932709,1382,1382,1382,1382,0
20240117,120300,93932709,1382,1382,1382,1382,106
20240117,120200,93786217,1382,1382,1382,1382,0
20240117,120100,93786217,1382,1382,1382,1382,0
20240117,120000,93786217,1382,1382,1382,1382,0
20240117,115900,93786217,1382,1382,1382,1382,123
20240117,115800,93616231,1383,1383,1383,1383,31
20240117,115700,93573358,1389,1389,1389,1389,0
20240117,115600,93573358,1389,1389,1389,1389,0
20240117,115500,93573358,1389,1389,1389,1389,3
20240117,115400,93569191,1382,1382,1382,1382,77
20240117,115300,93462777,1382,1382,1382,1382,0
20240117,115200,93462777,1382,1382,1382,1382,42
20240117,115100,93404733,1389,1380,1389,1378,697
20240117,115000,92443304,1380,1381,1381,1380,156
20240117,114900,92227928,1381,1381,1381,1381,0
20240117,114800,92227928,1381,1384,1384,1381,113
20240117,114700,92071695,1384,1384,1384,1384,0
20240117,114600,92071695,1384,1384,1384,1384,10
20240117,114500,92057855,1384,1384,1384,1384,0
20240117,114400,92057855,1384,1384,1384,1384,30
20240117,114300,92016335,1384,1384,1384,1384,34
20240117,114200,91969279,1384,1384,1384,1384,40
20240117,114100,91913919,1383,1383,1383,1383,0
20240117,114000,91913919,1383,1383,1383,1383,242
20240117,113900,91579233,1388,1388,1388,1388,1
20240117,113800,91577845,1381,1392,1392,1381,3649
20240117,113700,86513024,1392,1393,1393,1392,200
20240117,113600,86234614,1392,1392,1392,1392,16
20240117,113500,86212342,1393,1393,1393,1393,515
20240117,113400,85494947,1392,1392,1392,1392,0
20240117,113300,85494947,1392,1392,1392,1392,760
20240117,113200,84437027,1392,1392,1392,1392,0
20240117,113100,84437027,1392,1392,1392,1392,110
20240117,113000,84283907,1392,1392,1392,1392,10
20240117,112900,84269987,1393,1393,1393,1393,10
20240117,112800,84256057,1393,1393,1393,1393,27
20240117,112700,84218446,1394,1394,1394,1394,4
20240117,112600,84212870,1394,1394,1394,1394,15
20240117,112500,84191960,1394,1394,1394,1394,0
20240117,112400,84191960,1394,1394,1394,1394,0
20240117,112300,84191960,1394,1394,1394,1394,48
20240117,112200,84125048,1392,1392,1392,1392,0
20240117,112100,84125048,1392,1392,1392,1392,0
20240117,112000,84125048,1392,1392,1393,1392,277
20240117,111900,83739448,1391,1391,1391,1391,636
20240117,111800,82854772,1391,1392,1392,1391,120
20240117,111700,82687757,1390,1395,1395,1390,524
20240117,111600,81957622,1404,1404,1404,1404,0
20240117,111500,81957622,1404,1404,1404,1404,500
20240117,111400,81255622,1404,1404,1404,1404,0
20240117,111300,81255622,1404,1404,1404,1404,0
20240117,111200,81255622,1404,1404,1404,1404,0
20240117,111100,81255622,1404,1393,1404,1390,341
20240117,111000,80780818,1393,1393,1393,1393,10
20240117,110900,80766888,1392,1392,1392,1392,0
20240117,110800,80766888,1392,1392,1392,1392,216
20240117,110700,80466216,1391,1391,1391,1391,2
20240117,110600,80463434,1391,1391,1391,1391,534
20240117,110500,79720640,1394,1394,1394,1394,89
20240117,110400,79596574,1396,1396,1396,1396,0
20240117,110300,79596574,1396,1396,1396,1396,0
20240117,110200,79596574,1396,1396,1396,1396,0
20240117,110100,79596574,1396,1396,1396,1396,0
20240117,110000,79596574,1396,1396,1396,1396,0
20240117,105900,79596574,1396,1396,1396,1396,342
20240117,105800,79119142,1396,1397,1397,1395,120
20240117,105700,78951676,1397,1397,1397,1397,41
20240117,105600,78894399,1395,1395,1395,1395,0
20240117,105500,78894399,1395,1395,1395,1395,82
20240117,105400,78780009,1395,1395,1395,1395,37
20240117,105300,78728394,1395,1395,1395,1395,41
20240117,105200,78671199,1391,1391,1391,1391,0
20240117,105100,78671199,1391,1392,1396,1391,270
20240117,105000,78294967,1396,1392,1396,1392,184
20240117,104900,78038803,1392,1392,1392,1392,57
20240117,104800,77959459,1392,1392,1392,1392,51
20240117,104700,77888467,1392,1396,1396,1392,1457
20240117,104600,75860151,1398,1398,1398,1398,2
20240117,104500,75857355,1399,1399,1399,1399,0
20240117,104400,75857355,1399,1399,1399,1399,100
20240117,104300,75717455,1399,1399,1399,1399,0
20240117,104200,75717455,1399,1399,1399,1399,3
20240117,104100,75713258,1399,1399,1399,1399,0
20240117,104000,75713258,1399,1399,1399,1399,3
20240117,103900,75709061,1399,1401,1401,1399,15
20240117,103800,75688061,1402,1402,1402,1402,0
20240117,103700,75688061,1402,1402,1402,1402,0
20240117,103600,75688061,1402,1401,1402,1401,412
20240117,103500,75110605,1400,1402,1402,1400,544
20240117,103400,74348601,1401,1401,1401,1401,795
20240117,103300,73234806,1401,1401,1401,1401,330
20240117,103200,72772476,1409,1409,1409,1409,0
20240117,103100,72772476,1409,1409,1409,1409,56
20240117,103000,72693572,1409,1409,1409,1409,30
20240117,102900,72651302,1404,1409,1409,1404,738
20240117,102800,71614238,1408,1408,1408,1408,48
20240117,102700,71546654,1418,1418,1418,1418,50
20240117,102600,71475754,1417,1417,1417,1417,2
20240117,102500,71472920,1414,1414,1414,1414,0
20240117,102400,71472920,1414,1414,1414,1414,0
20240117,102300,71472920,1414,1411,1414,1411,2
20240117,102200,71470095,1409,1409,1409,1409,99
20240117,102100,71330604,1408,1408,1408,1408,1
20240117,102000,71329196,1405,1402,1405,1402,2
20240117,101900,71326389,1402,1400,1402,1400,176
20240117,101800,71079973,1396,1396,1396,1396,262
20240117,101700,70714221,1399,1396,1399,1396,4
20240117,101600,70708634,1396,1396,1396,1396,0
20240117,101500,70708634,1396,1395,1396,1395,120
20240117,101400,70541233,1391,1391,1391,1391,177
20240117,101300,70295026,1395,1395,1395,1395,10
20240117,101200,70281076,1395,1395,1395,1395,0
20240117,101100,70281076,1395,1395,1395,1395,0
20240117,101000,70281076,1395,1395,1395,1395,1015
20240117,100900,68865151,1395,1395,1395,1395,0
20240117,100800,68865151,1395,1395,1395,1395,0
20240117,100700,68865151,1395,1395,1395,1395,0
20240117,100600,68865151,1395,1395,1395,1395,0
20240117,100500,68865151,1395,1390,1395,1386,301
20240117,100400,68447876,1395,1395,1395,1395,3
20240117,100300,68443691,1395,1395,1395,1395,0
20240117,100200,68443691,1395,1395,1395,1395,0
20240117,100100,68443691,1395,1395,1395,1395,0
20240117,100000,68443691,1395,1395,1395,1395,200
20240117,095900,68164691,1386,1386,1386,1386,16
20240117,095800,68142515,1386,1389,1389,1386,715
20240117,095700,67151310,1393,1393,1393,1393,78
20240117,095600,67042656,1393,1393,1393,1393,110
20240117,095500,66889426,1393,1393,1393,1393,430
20240117,095400,66290436,1393,1393,1393,1393,0
20240117,095300,66290436,1393,1393,1393,1393,0
20240117,095200,66290436,1393,1393,1393,1393,0
20240117,095100,66290436,1393,1390,1393,1390,261
20240117,095000,65927487,1390,1390,1390,1390,0
20240117,094900,65927487,1390,1390,1390,1390,6
20240117,094800,65919147,1385,1385,1385,1385,0
20240117,094700,65919147,1385,1385,1385,1385,0
20240117,094600,65919147,1385,1385,1385,1385,0
20240117,094500,65919147,1385,1385,1385,1385,0
20240117,094400,65919147,1385,1385,1385,1385,0
20240117,094300,65919147,1385,1385,1385,1385,0
20240117,094200,65919147,1385,1386,1386,1385,65
20240117,094100,65829083,1390,1385,1390,1385,1260
20240117,094000,64079797,1385,1380,1385,1380,68
20240117,093900,63985942,1380,1378,1380,1378,10
20240117,093800,63972144,1371,1384,1384,1361,3868
20240117,093700,58653752,1384,1389,1389,1384,1846
20240117,093600,56091440,1389,1389,1389,1389,0
20240117,093500,56091440,1389,1389,1389,1389,0
20240117,093400,56091440,1389,1389,1389,1389,3
20240117,093300,56087273,1387,1387,1387,1387,0
20240117,093200,56087273,1387,1387,1387,1387,0
20240117,093100,56087273,1387,1387,1387,1387,0
20240117,093000,56087273,1387,1392,1392,1387,1324
20240117,092900,54246788,1392,1392,1392,1392,0
20240117,092800,54246788,1392,1392,1392,1392,3
20240117,092700,54242612,1388,1391,1391,1387,303
20240117,092600,53821930,1396,1394,1399,1388,1134
20240117,092500,52236556,1395,1395,1395,1395,100
20240117,092400,52097056,1383,1383,1383,1383,0
20240117,092300,52097056,1383,1383,1383,1383,0
20240117,092200,52097056,1383,1384,1387,1383,7097
20240117,092100,42269119,1384,1387,1387,1384,828
20240117,092000,41121988,1387,1388,1388,1387,281
20240117,091900,40732013,1388,1388,1390,1388,840
20240117,091800,39565938,1386,1394,1395,1386,2456
20240117,091700,36151330,1394,1395,1395,1394,48
20240117,091600,36084374,1394,1394,1394,1394,0
20240117,091500,36084374,1394,1401,1401,1394,2474
20240117,091400,32625279,1400,1400,1400,1400,0
20240117,091300,32625279,1400,1400,1400,1400,260
20240117,091200,32261279,1400,1404,1405,1400,2912
20240117,091100,28182294,1405,1403,1405,1402,739
20240117,091000,27145336,1403,1403,1403,1403,0
20240117,090900,27145336,1403,1403,1403,1403,0
20240117,090800,27145336,1403,1404,1404,1403,23
20240117,090700,27113046,1401,1414,1414,1400,5805
20240117,090600,18932711,1413,1413,1413,1413,3
20240117,090500,18928472,1413,1413,1413,1413,540
20240117,090400,18165452,1412,1419,1419,1412,657
20240117,090300,17235245,1422,1422,1422,1422,0
20240117,090200,17235245,1422,1416,1422,1414,1516
20240117,090100,15088740,1419,1434,1434,1419,9253
20240117,090000,1851596,1432,1432,1433,1432,1293