KissMeData/046390/min/candle-20240117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240117,192900,367044127,1841,1841,1841,1841,6642
20240117,192800,367044127,1841,1841,1841,1841,0
20240117,192700,367044127,1841,1841,1841,1841,0
20240117,192600,367044127,1841,1841,1841,1841,0
20240117,192500,367044127,1841,1841,1841,1841,0
20240117,192400,367044127,1841,1841,1841,1841,0
20240117,192300,367044127,1841,1841,1841,1841,0
20240117,192200,367044127,1841,1841,1841,1841,0
20240117,192100,367044127,1841,1841,1841,1841,0
20240117,192000,367044127,1841,1841,1841,1841,0
20240117,191900,367044127,1841,1841,1841,1841,0
20240117,191800,367044127,1841,1841,1841,1841,0
20240117,191700,367044127,1841,1841,1841,1841,0
20240117,191600,367044127,1841,1841,1841,1841,0
20240117,191500,367044127,1841,1841,1841,1841,0
20240117,191400,367044127,1841,1841,1841,1841,0
20240117,191300,367044127,1841,1841,1841,1841,0
20240117,191200,367044127,1841,1841,1841,1841,0
20240117,191100,367044127,1841,1841,1841,1841,0
20240117,191000,367044127,1841,1841,1841,1841,0
20240117,190900,367044127,1841,1841,1841,1841,0
20240117,190800,367044127,1841,1841,1841,1841,0
20240117,190700,367044127,1841,1841,1841,1841,0
20240117,190600,367044127,1841,1841,1841,1841,0
20240117,190500,367044127,1841,1841,1841,1841,0
20240117,190400,367044127,1841,1841,1841,1841,0
20240117,190300,367044127,1841,1841,1841,1841,0
20240117,190200,367044127,1841,1841,1841,1841,0
20240117,190100,367044127,1841,1841,1841,1841,0
20240117,190000,367044127,1841,1841,1841,1841,0
20240117,185900,367044127,1841,1841,1841,1841,6642
20240117,185800,367044127,1841,1841,1841,1841,0
20240117,185700,367044127,1841,1841,1841,1841,0
20240117,185600,367044127,1841,1841,1841,1841,0
20240117,185500,367044127,1841,1841,1841,1841,0
20240117,185400,367044127,1841,1841,1841,1841,0
20240117,185300,367044127,1841,1841,1841,1841,0
20240117,185200,367044127,1841,1841,1841,1841,0
20240117,185100,367044127,1841,1841,1841,1841,0
20240117,185000,367044127,1841,1841,1841,1841,0
20240117,184900,367044127,1841,1841,1841,1841,0
20240117,184800,367044127,1841,1841,1841,1841,0
20240117,184700,367044127,1841,1841,1841,1841,0
20240117,184600,367044127,1841,1841,1841,1841,0
20240117,184500,367044127,1841,1841,1841,1841,0
20240117,184400,367044127,1841,1841,1841,1841,0
20240117,184300,367044127,1841,1841,1841,1841,0
20240117,184200,367044127,1841,1841,1841,1841,0
20240117,184100,367044127,1841,1841,1841,1841,0
20240117,184000,367044127,1841,1841,1841,1841,0
20240117,183900,367044127,1841,1841,1841,1841,0
20240117,183800,367044127,1841,1841,1841,1841,0
20240117,183700,367044127,1841,1841,1841,1841,0
20240117,183600,367044127,1841,1841,1841,1841,0
20240117,183500,367044127,1841,1841,1841,1841,0
20240117,183400,367044127,1841,1841,1841,1841,0
20240117,183300,367044127,1841,1841,1841,1841,0
20240117,183200,367044127,1841,1841,1841,1841,0
20240117,183100,367044127,1841,1841,1841,1841,0
20240117,183000,367044127,1841,1841,1841,1841,0
20240117,182900,367044127,1841,1841,1841,1841,6642
20240117,182800,367044127,1841,1841,1841,1841,0
20240117,182700,367044127,1841,1841,1841,1841,0
20240117,182600,367044127,1841,1841,1841,1841,0
20240117,182500,367044127,1841,1841,1841,1841,0
20240117,182400,367044127,1841,1841,1841,1841,0
20240117,182300,367044127,1841,1841,1841,1841,0
20240117,182200,367044127,1841,1841,1841,1841,0
20240117,182100,367044127,1841,1841,1841,1841,0
20240117,182000,367044127,1841,1841,1841,1841,0
20240117,181900,367044127,1841,1841,1841,1841,0
20240117,181800,367044127,1841,1841,1841,1841,0
20240117,181700,367044127,1841,1841,1841,1841,0
20240117,181600,367044127,1841,1841,1841,1841,0
20240117,181500,367044127,1841,1841,1841,1841,0
20240117,181400,367044127,1841,1841,1841,1841,0
20240117,181300,367044127,1841,1841,1841,1841,0
20240117,181200,367044127,1841,1841,1841,1841,0
20240117,181100,367044127,1841,1841,1841,1841,0
20240117,181000,367044127,1841,1841,1841,1841,0
20240117,180900,367044127,1841,1841,1841,1841,0
20240117,180800,367044127,1841,1841,1841,1841,0
20240117,180700,367044127,1841,1841,1841,1841,0
20240117,180600,367044127,1841,1841,1841,1841,0
20240117,180500,367044127,1841,1841,1841,1841,0
20240117,180400,367044127,1841,1841,1841,1841,0
20240117,180300,367044127,1841,1841,1841,1841,0
20240117,180200,367044127,1841,1841,1841,1841,0
20240117,180100,367044127,1841,1841,1841,1841,0
20240117,180000,367044127,1841,1841,1841,1841,0
20240117,175900,367044127,1841,1841,1841,1841,6642
20240117,175800,367044127,1841,1841,1841,1841,0
20240117,175700,367044127,1841,1841,1841,1841,0
20240117,175600,367044127,1841,1841,1841,1841,0
20240117,175500,367044127,1841,1841,1841,1841,0
20240117,175400,367044127,1841,1841,1841,1841,0
20240117,175300,367044127,1841,1841,1841,1841,0
20240117,175200,367044127,1841,1841,1841,1841,0
20240117,175100,367044127,1841,1841,1841,1841,0
20240117,175000,367044127,1841,1841,1841,1841,0
20240117,174900,367044127,1841,1841,1841,1841,0
20240117,174800,367044127,1841,1841,1841,1841,0
20240117,174700,367044127,1841,1841,1841,1841,0
20240117,174600,367044127,1841,1841,1841,1841,0
20240117,174500,367044127,1841,1841,1841,1841,0
20240117,174400,367044127,1841,1841,1841,1841,0
20240117,174300,367044127,1841,1841,1841,1841,0
20240117,174200,367044127,1841,1841,1841,1841,0
20240117,174100,367044127,1841,1841,1841,1841,0
20240117,174000,367044127,1841,1841,1841,1841,0
20240117,173900,367044127,1841,1841,1841,1841,0
20240117,173800,367044127,1841,1841,1841,1841,0
20240117,173700,367044127,1841,1841,1841,1841,0
20240117,173600,367044127,1841,1841,1841,1841,0
20240117,173500,367044127,1841,1841,1841,1841,0
20240117,173400,367044127,1841,1841,1841,1841,0
20240117,173300,367044127,1841,1841,1841,1841,0
20240117,173200,367044127,1841,1841,1841,1841,0
20240117,173100,367044127,1841,1841,1841,1841,0
20240117,173000,367044127,1841,1841,1841,1841,0
20240117,172900,367044127,1841,1841,1841,1841,6642
20240117,172800,367044127,1841,1841,1841,1841,0
20240117,172700,367044127,1841,1841,1841,1841,0
20240117,172600,367044127,1841,1841,1841,1841,0
20240117,172500,367044127,1841,1841,1841,1841,0
20240117,172400,367044127,1841,1841,1841,1841,0
20240117,172300,367044127,1841,1841,1841,1841,0
20240117,172200,367044127,1841,1841,1841,1841,0
20240117,172100,367044127,1841,1841,1841,1841,0
20240117,172000,367044127,1841,1841,1841,1841,0
20240117,171900,367044127,1841,1841,1841,1841,0
20240117,171800,367044127,1841,1841,1841,1841,0
20240117,171700,367044127,1841,1841,1841,1841,0
20240117,171600,367044127,1841,1841,1841,1841,0
20240117,171500,367044127,1841,1841,1841,1841,0
20240117,171400,367044127,1841,1841,1841,1841,0
20240117,171300,367044127,1841,1841,1841,1841,0
20240117,171200,367044127,1841,1841,1841,1841,0
20240117,171100,367044127,1841,1841,1841,1841,0
20240117,171000,367044127,1841,1841,1841,1841,0
20240117,170900,367044127,1841,1841,1841,1841,0
20240117,170800,367044127,1841,1841,1841,1841,0
20240117,170700,367044127,1841,1841,1841,1841,0
20240117,170600,367044127,1841,1841,1841,1841,0
20240117,170500,367044127,1841,1841,1841,1841,0
20240117,170400,367044127,1841,1841,1841,1841,0
20240117,170300,367044127,1841,1841,1841,1841,0
20240117,170200,367044127,1841,1841,1841,1841,0
20240117,170100,367044127,1841,1841,1841,1841,0
20240117,170000,367044127,1841,1841,1841,1841,0
20240117,165900,367044127,1841,1841,1841,1841,6642
20240117,165800,367044127,1841,1841,1841,1841,0
20240117,165700,367044127,1841,1841,1841,1841,0
20240117,165600,367044127,1841,1841,1841,1841,0
20240117,165500,367044127,1841,1841,1841,1841,0
20240117,165400,367044127,1841,1841,1841,1841,0
20240117,165300,367044127,1841,1841,1841,1841,0
20240117,165200,367044127,1841,1841,1841,1841,0
20240117,165100,367044127,1841,1841,1841,1841,0
20240117,165000,367044127,1841,1841,1841,1841,0
20240117,164900,367044127,1841,1841,1841,1841,0
20240117,164800,367044127,1841,1841,1841,1841,0
20240117,164700,367044127,1841,1841,1841,1841,0
20240117,164600,367044127,1841,1841,1841,1841,0
20240117,164500,367044127,1841,1841,1841,1841,0
20240117,164400,367044127,1841,1841,1841,1841,0
20240117,164300,367044127,1841,1841,1841,1841,0
20240117,164200,367044127,1841,1841,1841,1841,0
20240117,164100,367044127,1841,1841,1841,1841,0
20240117,164000,367044127,1841,1841,1841,1841,0
20240117,163900,367044127,1841,1841,1841,1841,0
20240117,163800,367044127,1841,1841,1841,1841,0
20240117,163700,367044127,1841,1841,1841,1841,0
20240117,163600,367044127,1841,1841,1841,1841,0
20240117,163500,367044127,1841,1841,1841,1841,0
20240117,163400,367044127,1841,1841,1841,1841,0
20240117,163300,367044127,1841,1841,1841,1841,0
20240117,163200,367044127,1841,1841,1841,1841,0
20240117,163100,367044127,1841,1841,1841,1841,0
20240117,163000,367044127,1841,1841,1841,1841,0
20240117,162900,367044127,1841,1841,1841,1841,6642
20240117,162800,367044127,1841,1841,1841,1841,0
20240117,162700,367044127,1841,1841,1841,1841,0
20240117,162600,367044127,1841,1841,1841,1841,0
20240117,162500,367044127,1841,1841,1841,1841,0
20240117,162400,367044127,1841,1841,1841,1841,0
20240117,162300,367044127,1841,1841,1841,1841,0
20240117,162200,367044127,1841,1841,1841,1841,0
20240117,162100,367044127,1841,1841,1841,1841,0
20240117,162000,367044127,1841,1841,1841,1841,0
20240117,161900,367044127,1841,1841,1841,1841,0
20240117,161800,367044127,1841,1841,1841,1841,0
20240117,161700,367044127,1841,1841,1841,1841,0
20240117,161600,367044127,1841,1841,1841,1841,0
20240117,161500,367044127,1841,1841,1841,1841,0
20240117,161400,367044127,1841,1841,1841,1841,0
20240117,161300,367044127,1841,1841,1841,1841,0
20240117,161200,367044127,1841,1841,1841,1841,0
20240117,161100,367044127,1841,1841,1841,1841,0
20240117,161000,367044127,1841,1841,1841,1841,0
20240117,160900,367044127,1841,1841,1841,1841,0
20240117,160800,367044127,1841,1841,1841,1841,0
20240117,160700,367044127,1841,1841,1841,1841,0
20240117,160600,367044127,1841,1841,1841,1841,0
20240117,160500,367044127,1841,1841,1841,1841,0
20240117,160400,367044127,1841,1841,1841,1841,0
20240117,160300,367044127,1841,1841,1841,1841,0
20240117,160200,367044127,1841,1841,1841,1841,0
20240117,160100,367044127,1841,1841,1841,1841,0
20240117,160000,367044127,1841,1841,1841,1841,0
20240117,155900,367044127,1841,1841,1841,1841,6642
20240117,155800,367044127,1841,1841,1841,1841,0
20240117,155700,367044127,1841,1841,1841,1841,0
20240117,155600,367044127,1841,1841,1841,1841,0
20240117,155500,367044127,1841,1841,1841,1841,0
20240117,155400,367044127,1841,1841,1841,1841,0
20240117,155300,367044127,1841,1841,1841,1841,0
20240117,155200,367044127,1841,1841,1841,1841,0
20240117,155100,367044127,1841,1841,1841,1841,0
20240117,155000,367044127,1841,1841,1841,1841,0
20240117,154900,367044127,1841,1841,1841,1841,0
20240117,154800,367044127,1841,1841,1841,1841,0
20240117,154700,367044127,1841,1841,1841,1841,0
20240117,154600,367044127,1841,1841,1841,1841,0
20240117,154500,367044127,1841,1841,1841,1841,0
20240117,154400,367044127,1841,1841,1841,1841,0
20240117,154300,367044127,1841,1841,1841,1841,0
20240117,154200,367044127,1841,1841,1841,1841,0
20240117,154100,367044127,1841,1841,1841,1841,0
20240117,154000,367044127,1841,1841,1841,1841,0
20240117,153900,367044127,1841,1841,1841,1841,0
20240117,153800,367044127,1841,1841,1841,1841,0
20240117,153700,367044127,1841,1841,1841,1841,0
20240117,153600,367044127,1841,1841,1841,1841,0
20240117,153500,367044127,1841,1841,1841,1841,0
20240117,153400,367044127,1841,1841,1841,1841,0
20240117,153300,367044127,1841,1841,1841,1841,0
20240117,153200,367044127,1841,1841,1841,1841,0
20240117,153100,367044127,1841,1841,1841,1841,0
20240117,153000,367044127,1841,1841,1841,1841,6642
20240117,152900,354816205,1836,1836,1836,1836,0
20240117,152800,354816205,1836,1836,1836,1836,0
20240117,152700,354816205,1836,1836,1836,1836,0
20240117,152600,354816205,1836,1836,1836,1836,0
20240117,152500,354816205,1836,1836,1836,1836,0
20240117,152400,354816205,1836,1836,1836,1836,0
20240117,152300,354816205,1836,1836,1836,1836,0
20240117,152200,354816205,1836,1836,1836,1836,0
20240117,152100,354816205,1836,1836,1836,1836,0
20240117,152000,354816205,1836,1836,1836,1836,0
20240117,151900,354816205,1836,1840,1851,1836,469
20240117,151800,353950468,1840,1839,1840,1839,2
20240117,151700,353946789,1838,1838,1838,1838,9
20240117,151600,353930247,1836,1836,1836,1836,0
20240117,151500,353930247,1836,1836,1836,1836,50
20240117,151400,353838447,1838,1837,1838,1837,1010
20240117,151300,351983067,1837,1837,1837,1837,1000
20240117,151200,350146067,1838,1838,1838,1838,10
20240117,151100,350127687,1838,1839,1839,1823,446
20240117,151000,349307993,1839,1823,1839,1823,513
20240117,150900,348364602,1839,1838,1839,1828,4754
20240117,150800,339658489,1837,1839,1839,1837,554
20240117,150700,338639811,1839,1837,1839,1828,108
20240117,150600,338442267,1827,1827,1827,1827,1
20240117,150500,338440440,1833,1832,1833,1832,188
20240117,150400,338095862,1832,1827,1832,1808,18213
20240117,150300,305027954,1814,1829,1829,1814,303
20240117,150200,304477832,1829,1829,1829,1829,13
20240117,150100,304454055,1829,1829,1829,1829,3
20240117,150000,304448568,1829,1833,1833,1829,18
20240117,145900,304415614,1810,1835,1835,1810,15524
20240117,145800,276216394,1835,1835,1835,1835,810
20240117,145700,274730044,1836,1836,1836,1836,65
20240117,145600,274610704,1836,1836,1836,1836,1
20240117,145500,274608868,1835,1835,1835,1835,0
20240117,145400,274608868,1835,1836,1836,1835,14
20240117,145300,274583168,1838,1838,1838,1838,0
20240117,145200,274583168,1838,1838,1838,1838,0
20240117,145100,274583168,1838,1838,1838,1838,8
20240117,145000,274568464,1838,1838,1838,1838,12
20240117,144900,274546408,1838,1838,1838,1838,0
20240117,144800,274546408,1838,1838,1838,1838,17
20240117,144700,274515162,1838,1839,1839,1838,38
20240117,144600,274445314,1839,1839,1839,1839,8
20240117,144500,274430602,1840,1840,1840,1840,45
20240117,144400,274347802,1844,1844,1844,1844,1
20240117,144300,274345958,1844,1844,1844,1844,0
20240117,144200,274345958,1844,1844,1844,1844,0
20240117,144100,274345958,1844,1844,1844,1844,2
20240117,144000,274342270,1844,1844,1844,1844,0
20240117,143900,274342270,1844,1844,1844,1844,0
20240117,143800,274342270,1844,1844,1844,1844,0
20240117,143700,274342270,1844,1844,1844,1844,1
20240117,143600,274340426,1845,1845,1845,1845,0
20240117,143500,274340426,1845,1845,1845,1845,0
20240117,143400,274340426,1845,1845,1845,1845,0
20240117,143300,274340426,1845,1845,1845,1845,0
20240117,143200,274340426,1845,1845,1845,1845,0
20240117,143100,274340426,1845,1845,1845,1845,0
20240117,143000,274340426,1845,1845,1845,1845,0
20240117,142900,274340426,1845,1845,1845,1845,0
20240117,142800,274340426,1845,1845,1845,1845,0
20240117,142700,274340426,1845,1845,1845,1845,0
20240117,142600,274340426,1845,1845,1845,1845,0
20240117,142500,274340426,1845,1845,1845,1845,0
20240117,142400,274340426,1845,1845,1845,1845,1
20240117,142300,274338581,1845,1845,1845,1845,0
20240117,142200,274338581,1845,1845,1845,1845,0
20240117,142100,274338581,1845,1845,1845,1845,5
20240117,142000,274329356,1845,1846,1846,1845,408
20240117,141900,273576242,1845,1844,1845,1844,446
20240117,141800,272753564,1844,1843,1844,1843,282
20240117,141700,272233828,1839,1839,1839,1839,109
20240117,141600,272033377,1843,1843,1843,1843,2
20240117,141500,272029691,1838,1838,1838,1838,0
20240117,141400,272029691,1838,1838,1838,1838,0
20240117,141300,272029691,1838,1838,1838,1838,0
20240117,141200,272029691,1838,1838,1838,1838,1
20240117,141100,272027853,1838,1838,1838,1838,0
20240117,141000,272027853,1838,1838,1838,1838,0
20240117,140900,272027853,1838,1838,1838,1838,0
20240117,140800,272027853,1838,1838,1838,1838,0
20240117,140700,272027853,1838,1838,1838,1838,0
20240117,140600,272027853,1838,1838,1838,1838,2
20240117,140500,272024177,1840,1840,1840,1840,10
20240117,140400,272005777,1842,1845,1845,1842,1431
20240117,140300,269365612,1845,1845,1845,1845,0
20240117,140200,269365612,1845,1845,1845,1845,700
20240117,140100,268074112,1845,1845,1845,1845,50
20240117,140000,267981862,1846,1846,1846,1846,0
20240117,135900,267981862,1846,1846,1846,1846,0
20240117,135800,267981862,1846,1846,1846,1846,0
20240117,135700,267981862,1846,1846,1846,1846,0
20240117,135600,267981862,1846,1846,1846,1846,0
20240117,135500,267981862,1846,1838,1846,1838,10
20240117,135400,267963441,1838,1838,1838,1838,0
20240117,135300,267963441,1838,1830,1838,1830,14596
20240117,135200,241209732,1830,1829,1830,1829,3
20240117,135100,241204243,1828,1828,1828,1828,0
20240117,135000,241204243,1828,1828,1828,1828,1
20240117,134900,241202415,1828,1828,1828,1828,0
20240117,134800,241202415,1828,1828,1828,1828,88
20240117,134700,241041551,1828,1828,1828,1828,0
20240117,134600,241041551,1828,1828,1828,1828,18
20240117,134500,241008647,1828,1828,1828,1828,0
20240117,134400,241008647,1828,1828,1828,1828,11
20240117,134300,240988539,1828,1828,1828,1828,0
20240117,134200,240988539,1828,1828,1828,1828,0
20240117,134100,240988539,1828,1828,1828,1828,10
20240117,134000,240970259,1828,1828,1828,1828,0
20240117,133900,240970259,1828,1828,1828,1828,60
20240117,133800,240860579,1828,1822,1828,1822,101
20240117,133700,240675957,1825,1825,1825,1825,0
20240117,133600,240675957,1825,1825,1825,1825,50
20240117,133500,240584707,1825,1825,1828,1825,79
20240117,133400,240440460,1829,1829,1829,1829,0
20240117,133300,240440460,1829,1829,1829,1829,0
20240117,133200,240440460,1829,1829,1829,1829,54
20240117,133100,240341694,1819,1826,1826,1819,1041
20240117,133000,238444885,1827,1827,1827,1827,26
20240117,132900,238397383,1826,1825,1826,1825,260
20240117,132800,237922873,1826,1826,1826,1826,0
20240117,132700,237922873,1826,1826,1826,1826,0
20240117,132600,237922873,1826,1826,1826,1826,0
20240117,132500,237922873,1826,1826,1826,1826,62
20240117,132400,237809661,1826,1826,1826,1826,8
20240117,132300,237795053,1826,1826,1826,1826,101
20240117,132200,237610627,1826,1826,1826,1826,0
20240117,132100,237610627,1826,1827,1827,1826,106
20240117,132000,237416975,1827,1827,1827,1827,14
20240117,131900,237391397,1826,1826,1826,1826,17
20240117,131800,237360355,1827,1827,1828,1826,456
20240117,131700,236527146,1827,1827,1827,1827,0
20240117,131600,236527146,1827,1827,1827,1827,10
20240117,131500,236508876,1827,1827,1827,1827,164
20240117,131400,236209248,1820,1821,1821,1820,597
20240117,131300,235122685,1822,1823,1823,1822,99
20240117,131200,234942209,1823,1823,1823,1823,200
20240117,131100,234577609,1823,1827,1827,1823,979
20240117,131000,232789475,1827,1827,1827,1827,0
20240117,130900,232789475,1827,1827,1827,1827,0
20240117,130800,232789475,1827,1827,1827,1827,0
20240117,130700,232789475,1827,1828,1828,1827,1112
20240117,130600,230756874,1828,1828,1828,1828,0
20240117,130500,230756874,1828,1828,1828,1828,0
20240117,130400,230756874,1828,1828,1828,1828,0
20240117,130300,230756874,1828,1828,1828,1828,0
20240117,130200,230756874,1828,1828,1828,1828,137
20240117,130100,230506438,1829,1831,1831,1829,1524
20240117,130000,227718096,1831,1831,1831,1831,0
20240117,125900,227718096,1831,1830,1831,1830,210
20240117,125800,227333771,1831,1831,1831,1831,553
20240117,125700,226321228,1832,1832,1835,1832,17
20240117,125600,226290076,1832,1832,1832,1832,0
20240117,125500,226290076,1832,1832,1832,1832,0
20240117,125400,226290076,1832,1832,1832,1832,158
20240117,125300,226000620,1833,1834,1834,1833,1751
20240117,125200,222789492,1835,1835,1835,1835,0
20240117,125100,222789492,1835,1835,1835,1835,179
20240117,125000,222461027,1835,1835,1835,1835,0
20240117,124900,222461027,1835,1835,1835,1835,0
20240117,124800,222461027,1835,1835,1835,1835,1891
20240117,124700,218991042,1835,1835,1835,1835,15
20240117,124600,218963517,1835,1835,1835,1835,3
20240117,124500,218958012,1835,1835,1835,1835,0
20240117,124400,218958012,1835,1835,1835,1835,15
20240117,124300,218930487,1835,1835,1836,1835,173
20240117,124200,218613031,1835,1843,1843,1835,4798
20240117,124100,209788586,1844,1844,1844,1844,5
20240117,124000,209779366,1844,1844,1844,1844,13
20240117,123900,209755394,1846,1846,1846,1846,0
20240117,123800,209755394,1846,1846,1846,1846,20
20240117,123700,209718474,1846,1846,1846,1846,56
20240117,123600,209615098,1846,1846,1846,1846,24
20240117,123500,209570794,1846,1846,1846,1846,50
20240117,123400,209478494,1846,1846,1846,1846,10
20240117,123300,209460034,1846,1846,1846,1846,0
20240117,123200,209460034,1846,1846,1846,1846,1
20240117,123100,209458188,1846,1846,1846,1846,0
20240117,123000,209458188,1846,1846,1846,1846,0
20240117,122900,209458188,1846,1846,1846,1846,33
20240117,122800,209397270,1845,1845,1846,1845,31
20240117,122700,209340054,1846,1846,1846,1846,1
20240117,122600,209338208,1846,1846,1846,1846,0
20240117,122500,209338208,1846,1846,1846,1846,6
20240117,122400,209327132,1846,1846,1846,1846,0
20240117,122300,209327132,1846,1846,1846,1846,0
20240117,122200,209327132,1846,1846,1846,1846,16
20240117,122100,209297596,1846,1846,1846,1846,0
20240117,122000,209297596,1846,1846,1846,1846,0
20240117,121900,209297596,1846,1846,1846,1846,0
20240117,121800,209297596,1846,1846,1846,1846,0
20240117,121700,209297596,1846,1846,1846,1846,1
20240117,121600,209295750,1841,1841,1841,1841,0
20240117,121500,209295750,1841,1841,1841,1841,0
20240117,121400,209295750,1841,1841,1841,1841,0
20240117,121300,209295750,1841,1841,1841,1841,0
20240117,121200,209295750,1841,1842,1842,1841,850
20240117,121100,207730850,1842,1846,1846,1842,30
20240117,121000,207675514,1846,1846,1846,1846,0
20240117,120900,207675514,1846,1847,1847,1846,3
20240117,120800,207669974,1854,1854,1854,1854,1
20240117,120700,207668120,1854,1854,1854,1854,4
20240117,120600,207660704,1855,1855,1855,1855,0
20240117,120500,207660704,1855,1855,1855,1855,0
20240117,120400,207660704,1855,1855,1855,1855,0
20240117,120300,207660704,1855,1855,1855,1855,0
20240117,120200,207660704,1855,1855,1855,1855,0
20240117,120100,207660704,1855,1855,1855,1855,20
20240117,120000,207623604,1855,1855,1855,1855,0
20240117,115900,207623604,1855,1855,1856,1855,80
20240117,115800,207475184,1848,1848,1848,1848,338
20240117,115700,206850560,1858,1858,1858,1858,20
20240117,115600,206813400,1843,1843,1843,1843,0
20240117,115500,206813400,1843,1843,1843,1843,0
20240117,115400,206813400,1843,1844,1844,1843,22
20240117,115300,206772834,1871,1871,1871,1871,0
20240117,115200,206772834,1871,1844,1871,1844,3
20240117,115100,206767275,1873,1851,1873,1851,2968
20240117,115000,201234894,1855,1853,1855,1853,592
20240117,114900,200137635,1852,1842,1852,1842,1400
20240117,114800,197555035,1842,1842,1842,1842,630
20240117,114700,196394575,1842,1844,1844,1842,870
20240117,114600,194791364,1842,1842,1842,1842,0
20240117,114500,194791364,1842,1842,1842,1842,0
20240117,114400,194791364,1842,1842,1842,1842,0
20240117,114300,194791364,1842,1844,1844,1842,1000
20240117,114200,192948811,1850,1850,1850,1850,0
20240117,114100,192948811,1850,1850,1850,1850,0
20240117,114000,192948811,1850,1850,1850,1850,0
20240117,113900,192948811,1850,1850,1850,1850,0
20240117,113800,192948811,1850,1850,1850,1850,0
20240117,113700,192948811,1850,1850,1850,1850,0
20240117,113600,192948811,1850,1850,1850,1850,1054
20240117,113500,190998911,1845,1845,1845,1845,0
20240117,113400,190998911,1845,1845,1845,1845,585
20240117,113300,189919586,1845,1845,1845,1845,0
20240117,113200,189919586,1845,1845,1845,1845,10
20240117,113100,189901136,1844,1845,1850,1844,77
20240117,113000,189759096,1843,1843,1843,1843,0
20240117,112900,189759096,1843,1843,1843,1843,0
20240117,112800,189759096,1843,1843,1843,1843,0
20240117,112700,189759096,1843,1843,1843,1843,0
20240117,112600,189759096,1843,1843,1843,1843,70
20240117,112500,189630086,1844,1844,1844,1844,4
20240117,112400,189622710,1844,1844,1844,1844,0
20240117,112300,189622710,1844,1845,1845,1844,430
20240117,112200,188829787,1845,1845,1845,1845,0
20240117,112100,188829787,1845,1846,1846,1845,1498
20240117,112000,186065691,1846,1846,1846,1846,30
20240117,111900,186010311,1850,1850,1850,1850,0
20240117,111800,186010311,1850,1850,1850,1850,0
20240117,111700,186010311,1850,1850,1850,1850,0
20240117,111600,186010311,1850,1850,1850,1850,0
20240117,111500,186010311,1850,1850,1850,1850,37
20240117,111400,185941861,1850,1850,1850,1850,0
20240117,111300,185941861,1850,1850,1850,1850,0
20240117,111200,185941861,1850,1850,1850,1850,0
20240117,111100,185941861,1850,1850,1850,1850,65
20240117,111000,185821611,1845,1845,1845,1845,0
20240117,110900,185821611,1845,1845,1845,1845,287
20240117,110800,185292096,1845,1845,1845,1845,0
20240117,110700,185292096,1845,1847,1847,1845,1481
20240117,110600,182557924,1847,1847,1847,1847,0
20240117,110500,182557924,1847,1847,1847,1847,0
20240117,110400,182557924,1847,1847,1847,1847,0
20240117,110300,182557924,1847,1848,1848,1847,200
20240117,110200,182188523,1848,1848,1848,1848,1
20240117,110100,182186675,1848,1849,1849,1848,56
20240117,110000,182083132,1848,1848,1848,1848,0
20240117,105900,182083132,1848,1848,1848,1848,0
20240117,105800,182083132,1848,1848,1848,1848,0
20240117,105700,182083132,1848,1848,1848,1848,0
20240117,105600,182083132,1848,1848,1848,1848,0
20240117,105500,182083132,1848,1849,1849,1848,1199
20240117,105400,179866390,1850,1850,1850,1850,0
20240117,105300,179866390,1850,1850,1850,1850,70
20240117,105200,179736890,1850,1850,1850,1850,115
20240117,105100,179524140,1850,1850,1850,1850,1679
20240117,105000,176417990,1849,1849,1849,1849,15
20240117,104900,176390255,1849,1851,1851,1849,602
20240117,104800,175276764,1851,1854,1854,1851,175
20240117,104700,174952732,1861,1861,1861,1861,0
20240117,104600,174952732,1861,1861,1861,1861,0
20240117,104500,174952732,1861,1861,1861,1861,0
20240117,104400,174952732,1861,1861,1861,1861,20
20240117,104300,174915512,1864,1864,1864,1864,0
20240117,104200,174915512,1864,1864,1864,1864,0
20240117,104100,174915512,1864,1864,1864,1864,0
20240117,104000,174915512,1864,1864,1864,1864,0
20240117,103900,174915512,1864,1864,1864,1864,0
20240117,103800,174915512,1864,1864,1864,1864,0
20240117,103700,174915512,1864,1858,1864,1858,200
20240117,103600,174543070,1858,1858,1858,1858,0
20240117,103500,174543070,1858,1858,1858,1858,22
20240117,103400,174502194,1859,1859,1859,1859,0
20240117,103300,174502194,1859,1859,1859,1859,1
20240117,103200,174500335,1859,1859,1859,1859,0
20240117,103100,174500335,1859,1859,1859,1859,0
20240117,103000,174500335,1859,1859,1859,1859,0
20240117,102900,174500335,1859,1859,1859,1859,0
20240117,102800,174500335,1859,1859,1859,1859,8
20240117,102700,174485463,1859,1859,1859,1859,3
20240117,102600,174479886,1862,1856,1862,1856,12
20240117,102500,174457572,1850,1851,1851,1850,4
20240117,102400,174450170,1851,1852,1852,1851,272
20240117,102300,173946696,1851,1851,1851,1851,158
20240117,102200,173654238,1851,1851,1851,1851,0
20240117,102100,173654238,1851,1853,1853,1851,35
20240117,102000,173589444,1857,1857,1857,1857,25
20240117,101900,173543019,1857,1853,1857,1852,1004
20240117,101800,171683590,1853,1853,1853,1853,0
20240117,101700,171683590,1853,1853,1853,1853,0
20240117,101600,171683590,1853,1853,1853,1853,151
20240117,101500,171403787,1852,1852,1852,1852,0
20240117,101400,171403787,1852,1851,1852,1851,2
20240117,101300,171400084,1851,1851,1851,1851,600
20240117,101200,170289484,1851,1851,1851,1850,312
20240117,101100,169712274,1851,1850,1851,1850,301
20240117,101000,169155124,1851,1851,1851,1850,206
20240117,100900,168774019,1853,1851,1853,1850,749
20240117,100800,167386561,1851,1852,1852,1851,11
20240117,100700,167366199,1853,1853,1853,1853,0
20240117,100600,167366199,1853,1852,1853,1852,8
20240117,100500,167351376,1851,1851,1851,1851,51
20240117,100400,167256975,1852,1854,1854,1852,93
20240117,100300,167084556,1855,1855,1855,1855,417
20240117,100200,166311021,1856,1856,1856,1856,0
20240117,100100,166311021,1856,1856,1856,1856,0
20240117,100000,166311021,1856,1856,1856,1856,4
20240117,095900,166303597,1856,1856,1856,1856,2
20240117,095800,166299885,1855,1860,1860,1855,3017
20240117,095700,160694593,1861,1861,1861,1861,5
20240117,095600,160685288,1861,1861,1861,1861,1
20240117,095500,160683427,1864,1864,1864,1864,0
20240117,095400,160683427,1864,1861,1864,1860,1894
20240117,095300,157156737,1860,1858,1860,1858,309
20240117,095200,156582015,1859,1859,1859,1859,44
20240117,095100,156500219,1859,1859,1859,1859,0
20240117,095000,156500219,1859,1859,1859,1859,0
20240117,094900,156500219,1859,1855,1859,1855,153
20240117,094800,156216394,1855,1853,1855,1853,210
20240117,094700,155827032,1853,1853,1853,1853,1
20240117,094600,155825179,1848,1849,1849,1848,910
20240117,094500,154142876,1853,1853,1853,1853,1
20240117,094400,154141023,1849,1848,1849,1848,1175
20240117,094300,151968556,1848,1848,1848,1848,1
20240117,094200,151966708,1848,1848,1848,1848,0
20240117,094100,151966708,1848,1848,1848,1848,1
20240117,094000,151964860,1848,1839,1849,1837,631
20240117,093900,150801580,1848,1839,1848,1839,3
20240117,093800,150796045,1838,1848,1848,1838,507
20240117,093700,149863509,1848,1843,1848,1843,369
20240117,093600,149183056,1843,1843,1843,1843,10
20240117,093500,149164626,1843,1843,1843,1843,2
20240117,093400,149160940,1843,1843,1843,1843,1
20240117,093300,149159097,1836,1836,1836,1836,25
20240117,093200,149113197,1831,1832,1844,1811,7208
20240117,093100,135970246,1834,1844,1844,1831,3336
20240117,093000,129853079,1833,1844,1844,1833,470
20240117,092900,128990826,1832,1849,1849,1832,700
20240117,092800,127707205,1855,1852,1855,1831,3429
20240117,092700,121385892,1852,1847,1854,1840,2895
20240117,092600,116044131,1846,1850,1851,1846,7424
20240117,092500,102311734,1850,1853,1853,1850,6720
20240117,092400,89866958,1854,1855,1855,1854,5219
20240117,092300,80190928,1855,1856,1857,1855,8178
20240117,092200,65013865,1856,1859,1859,1856,251
20240117,092100,64547850,1856,1856,1856,1856,500
20240117,092000,63619850,1856,1857,1857,1856,3300
20240117,091900,57493450,1856,1859,1859,1856,6321
20240117,091800,45748688,1860,1864,1864,1859,3952
20240117,091700,38397628,1863,1863,1863,1863,0
20240117,091600,38397628,1863,1865,1865,1863,1120
20240117,091500,36309928,1866,1866,1866,1866,12
20240117,091400,36287536,1874,1874,1874,1874,100
20240117,091300,36100136,1879,1879,1879,1879,1
20240117,091200,36098257,1862,1861,1862,1861,1800
20240117,091100,32747057,1861,1863,1895,1861,3302
20240117,091000,26591429,1863,1863,1863,1863,0
20240117,090900,26591429,1863,1874,1874,1862,2920
20240117,090800,21138106,1874,1878,1878,1874,150
20240117,090700,20856751,1874,1874,1874,1874,0
20240117,090600,20856751,1874,1880,1880,1874,489
20240117,090500,19939098,1889,1889,1889,1889,0
20240117,090400,19939098,1889,1889,1889,1889,1
20240117,090300,19937209,1889,1881,1889,1881,125
20240117,090200,19701884,1880,1882,1882,1880,7590
20240117,090100,5424714,1883,1885,1885,1883,818
20240117,090000,3883186,1885,1889,1889,1885,2057