KissMeData/065650/min/candle-20240111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240111,194400,163017067,1070,1070,1070,1070,758
20240111,194300,163017067,1070,1070,1070,1070,0
20240111,194200,163017067,1070,1070,1070,1070,0
20240111,194100,163017067,1070,1070,1070,1070,0
20240111,194000,163017067,1070,1070,1070,1070,0
20240111,193900,163017067,1070,1070,1070,1070,0
20240111,193800,163017067,1070,1070,1070,1070,0
20240111,193700,163017067,1070,1070,1070,1070,0
20240111,193600,163017067,1070,1070,1070,1070,0
20240111,193500,163017067,1070,1070,1070,1070,0
20240111,193400,163017067,1070,1070,1070,1070,0
20240111,193300,163017067,1070,1070,1070,1070,0
20240111,193200,163017067,1070,1070,1070,1070,0
20240111,193100,163017067,1070,1070,1070,1070,0
20240111,193000,163017067,1070,1070,1070,1070,0
20240111,192900,163017067,1070,1070,1070,1070,0
20240111,192800,163017067,1070,1070,1070,1070,0
20240111,192700,163017067,1070,1070,1070,1070,0
20240111,192600,163017067,1070,1070,1070,1070,0
20240111,192500,163017067,1070,1070,1070,1070,0
20240111,192400,163017067,1070,1070,1070,1070,0
20240111,192300,163017067,1070,1070,1070,1070,0
20240111,192200,163017067,1070,1070,1070,1070,0
20240111,192100,163017067,1070,1070,1070,1070,0
20240111,192000,163017067,1070,1070,1070,1070,0
20240111,191900,163017067,1070,1070,1070,1070,0
20240111,191800,163017067,1070,1070,1070,1070,0
20240111,191700,163017067,1070,1070,1070,1070,0
20240111,191600,163017067,1070,1070,1070,1070,0
20240111,191500,163017067,1070,1070,1070,1070,0
20240111,191400,163017067,1070,1070,1070,1070,758
20240111,191300,163017067,1070,1070,1070,1070,0
20240111,191200,163017067,1070,1070,1070,1070,0
20240111,191100,163017067,1070,1070,1070,1070,0
20240111,191000,163017067,1070,1070,1070,1070,0
20240111,190900,163017067,1070,1070,1070,1070,0
20240111,190800,163017067,1070,1070,1070,1070,0
20240111,190700,163017067,1070,1070,1070,1070,0
20240111,190600,163017067,1070,1070,1070,1070,0
20240111,190500,163017067,1070,1070,1070,1070,0
20240111,190400,163017067,1070,1070,1070,1070,0
20240111,190300,163017067,1070,1070,1070,1070,0
20240111,190200,163017067,1070,1070,1070,1070,0
20240111,190100,163017067,1070,1070,1070,1070,0
20240111,190000,163017067,1070,1070,1070,1070,0
20240111,185900,163017067,1070,1070,1070,1070,0
20240111,185800,163017067,1070,1070,1070,1070,0
20240111,185700,163017067,1070,1070,1070,1070,0
20240111,185600,163017067,1070,1070,1070,1070,0
20240111,185500,163017067,1070,1070,1070,1070,0
20240111,185400,163017067,1070,1070,1070,1070,0
20240111,185300,163017067,1070,1070,1070,1070,0
20240111,185200,163017067,1070,1070,1070,1070,0
20240111,185100,163017067,1070,1070,1070,1070,0
20240111,185000,163017067,1070,1070,1070,1070,0
20240111,184900,163017067,1070,1070,1070,1070,0
20240111,184800,163017067,1070,1070,1070,1070,0
20240111,184700,163017067,1070,1070,1070,1070,0
20240111,184600,163017067,1070,1070,1070,1070,0
20240111,184500,163017067,1070,1070,1070,1070,0
20240111,184400,163017067,1070,1070,1070,1070,758
20240111,184300,163017067,1070,1070,1070,1070,0
20240111,184200,163017067,1070,1070,1070,1070,0
20240111,184100,163017067,1070,1070,1070,1070,0
20240111,184000,163017067,1070,1070,1070,1070,0
20240111,183900,163017067,1070,1070,1070,1070,0
20240111,183800,163017067,1070,1070,1070,1070,0
20240111,183700,163017067,1070,1070,1070,1070,0
20240111,183600,163017067,1070,1070,1070,1070,0
20240111,183500,163017067,1070,1070,1070,1070,0
20240111,183400,163017067,1070,1070,1070,1070,0
20240111,183300,163017067,1070,1070,1070,1070,0
20240111,183200,163017067,1070,1070,1070,1070,0
20240111,183100,163017067,1070,1070,1070,1070,0
20240111,183000,163017067,1070,1070,1070,1070,0
20240111,182900,163017067,1070,1070,1070,1070,0
20240111,182800,163017067,1070,1070,1070,1070,0
20240111,182700,163017067,1070,1070,1070,1070,0
20240111,182600,163017067,1070,1070,1070,1070,0
20240111,182500,163017067,1070,1070,1070,1070,0
20240111,182400,163017067,1070,1070,1070,1070,0
20240111,182300,163017067,1070,1070,1070,1070,0
20240111,182200,163017067,1070,1070,1070,1070,0
20240111,182100,163017067,1070,1070,1070,1070,0
20240111,182000,163017067,1070,1070,1070,1070,0
20240111,181900,163017067,1070,1070,1070,1070,0
20240111,181800,163017067,1070,1070,1070,1070,0
20240111,181700,163017067,1070,1070,1070,1070,0
20240111,181600,163017067,1070,1070,1070,1070,0
20240111,181500,163017067,1070,1070,1070,1070,0
20240111,181400,163017067,1070,1070,1070,1070,758
20240111,181300,163017067,1070,1070,1070,1070,0
20240111,181200,163017067,1070,1070,1070,1070,0
20240111,181100,163017067,1070,1070,1070,1070,0
20240111,181000,163017067,1070,1070,1070,1070,0
20240111,180900,163017067,1070,1070,1070,1070,0
20240111,180800,163017067,1070,1070,1070,1070,0
20240111,180700,163017067,1070,1070,1070,1070,0
20240111,180600,163017067,1070,1070,1070,1070,0
20240111,180500,163017067,1070,1070,1070,1070,0
20240111,180400,163017067,1070,1070,1070,1070,0
20240111,180300,163017067,1070,1070,1070,1070,0
20240111,180200,163017067,1070,1070,1070,1070,0
20240111,180100,163017067,1070,1070,1070,1070,0
20240111,180000,163017067,1070,1070,1070,1070,0
20240111,175900,163017067,1070,1070,1070,1070,0
20240111,175800,163017067,1070,1070,1070,1070,0
20240111,175700,163017067,1070,1070,1070,1070,0
20240111,175600,163017067,1070,1070,1070,1070,0
20240111,175500,163017067,1070,1070,1070,1070,0
20240111,175400,163017067,1070,1070,1070,1070,0
20240111,175300,163017067,1070,1070,1070,1070,0
20240111,175200,163017067,1070,1070,1070,1070,0
20240111,175100,163017067,1070,1070,1070,1070,0
20240111,175000,163017067,1070,1070,1070,1070,0
20240111,174900,163017067,1070,1070,1070,1070,0
20240111,174800,163017067,1070,1070,1070,1070,0
20240111,174700,163017067,1070,1070,1070,1070,0
20240111,174600,163017067,1070,1070,1070,1070,0
20240111,174500,163017067,1070,1070,1070,1070,0
20240111,174400,163017067,1070,1070,1070,1070,758
20240111,174300,163017067,1070,1070,1070,1070,0
20240111,174200,163017067,1070,1070,1070,1070,0
20240111,174100,163017067,1070,1070,1070,1070,0
20240111,174000,163017067,1070,1070,1070,1070,0
20240111,173900,163017067,1070,1070,1070,1070,0
20240111,173800,163017067,1070,1070,1070,1070,0
20240111,173700,163017067,1070,1070,1070,1070,0
20240111,173600,163017067,1070,1070,1070,1070,0
20240111,173500,163017067,1070,1070,1070,1070,0
20240111,173400,163017067,1070,1070,1070,1070,0
20240111,173300,163017067,1070,1070,1070,1070,0
20240111,173200,163017067,1070,1070,1070,1070,0
20240111,173100,163017067,1070,1070,1070,1070,0
20240111,173000,163017067,1070,1070,1070,1070,0
20240111,172900,163017067,1070,1070,1070,1070,0
20240111,172800,163017067,1070,1070,1070,1070,0
20240111,172700,163017067,1070,1070,1070,1070,0
20240111,172600,163017067,1070,1070,1070,1070,0
20240111,172500,163017067,1070,1070,1070,1070,0
20240111,172400,163017067,1070,1070,1070,1070,0
20240111,172300,163017067,1070,1070,1070,1070,0
20240111,172200,163017067,1070,1070,1070,1070,0
20240111,172100,163017067,1070,1070,1070,1070,0
20240111,172000,163017067,1070,1070,1070,1070,0
20240111,171900,163017067,1070,1070,1070,1070,0
20240111,171800,163017067,1070,1070,1070,1070,0
20240111,171700,163017067,1070,1070,1070,1070,0
20240111,171600,163017067,1070,1070,1070,1070,0
20240111,171500,163017067,1070,1070,1070,1070,0
20240111,171400,163017067,1070,1070,1070,1070,758
20240111,171300,163017067,1070,1070,1070,1070,0
20240111,171200,163017067,1070,1070,1070,1070,0
20240111,171100,163017067,1070,1070,1070,1070,0
20240111,171000,163017067,1070,1070,1070,1070,0
20240111,170900,163017067,1070,1070,1070,1070,0
20240111,170800,163017067,1070,1070,1070,1070,0
20240111,170700,163017067,1070,1070,1070,1070,0
20240111,170600,163017067,1070,1070,1070,1070,0
20240111,170500,163017067,1070,1070,1070,1070,0
20240111,170400,163017067,1070,1070,1070,1070,0
20240111,170300,163017067,1070,1070,1070,1070,0
20240111,170200,163017067,1070,1070,1070,1070,0
20240111,170100,163017067,1070,1070,1070,1070,0
20240111,170000,163017067,1070,1070,1070,1070,0
20240111,165900,163017067,1070,1070,1070,1070,0
20240111,165800,163017067,1070,1070,1070,1070,0
20240111,165700,163017067,1070,1070,1070,1070,0
20240111,165600,163017067,1070,1070,1070,1070,0
20240111,165500,163017067,1070,1070,1070,1070,0
20240111,165400,163017067,1070,1070,1070,1070,0
20240111,165300,163017067,1070,1070,1070,1070,0
20240111,165200,163017067,1070,1070,1070,1070,0
20240111,165100,163017067,1070,1070,1070,1070,0
20240111,165000,163017067,1070,1070,1070,1070,0
20240111,164900,163017067,1070,1070,1070,1070,0
20240111,164800,163017067,1070,1070,1070,1070,0
20240111,164700,163017067,1070,1070,1070,1070,0
20240111,164600,163017067,1070,1070,1070,1070,0
20240111,164500,163017067,1070,1070,1070,1070,0
20240111,164400,163017067,1070,1070,1070,1070,758
20240111,164300,163017067,1070,1070,1070,1070,0
20240111,164200,163017067,1070,1070,1070,1070,0
20240111,164100,163017067,1070,1070,1070,1070,0
20240111,164000,163017067,1070,1070,1070,1070,0
20240111,163900,163017067,1070,1070,1070,1070,0
20240111,163800,163017067,1070,1070,1070,1070,0
20240111,163700,163017067,1070,1070,1070,1070,0
20240111,163600,163017067,1070,1070,1070,1070,0
20240111,163500,163017067,1070,1070,1070,1070,0
20240111,163400,163017067,1070,1070,1070,1070,0
20240111,163300,163017067,1070,1070,1070,1070,0
20240111,163200,163017067,1070,1070,1070,1070,0
20240111,163100,163017067,1070,1070,1070,1070,0
20240111,163000,163017067,1070,1070,1070,1070,0
20240111,162900,163017067,1070,1070,1070,1070,0
20240111,162800,163017067,1070,1070,1070,1070,0
20240111,162700,163017067,1070,1070,1070,1070,0
20240111,162600,163017067,1070,1070,1070,1070,0
20240111,162500,163017067,1070,1070,1070,1070,0
20240111,162400,163017067,1070,1070,1070,1070,0
20240111,162300,163017067,1070,1070,1070,1070,0
20240111,162200,163017067,1070,1070,1070,1070,0
20240111,162100,163017067,1070,1070,1070,1070,0
20240111,162000,163017067,1070,1070,1070,1070,0
20240111,161900,163017067,1070,1070,1070,1070,0
20240111,161800,163017067,1070,1070,1070,1070,0
20240111,161700,163017067,1070,1070,1070,1070,0
20240111,161600,163017067,1070,1070,1070,1070,0
20240111,161500,163017067,1070,1070,1070,1070,0
20240111,161400,163017067,1070,1070,1070,1070,758
20240111,161300,163017067,1070,1070,1070,1070,0
20240111,161200,163017067,1070,1070,1070,1070,0
20240111,161100,163017067,1070,1070,1070,1070,0
20240111,161000,163017067,1070,1070,1070,1070,0
20240111,160900,163017067,1070,1070,1070,1070,0
20240111,160800,163017067,1070,1070,1070,1070,0
20240111,160700,163017067,1070,1070,1070,1070,0
20240111,160600,163017067,1070,1070,1070,1070,0
20240111,160500,163017067,1070,1070,1070,1070,0
20240111,160400,163017067,1070,1070,1070,1070,0
20240111,160300,163017067,1070,1070,1070,1070,0
20240111,160200,163017067,1070,1070,1070,1070,0
20240111,160100,163017067,1070,1070,1070,1070,0
20240111,160000,163017067,1070,1070,1070,1070,0
20240111,155900,163017067,1070,1070,1070,1070,0
20240111,155800,163017067,1070,1070,1070,1070,0
20240111,155700,163017067,1070,1070,1070,1070,0
20240111,155600,163017067,1070,1070,1070,1070,0
20240111,155500,163017067,1070,1070,1070,1070,0
20240111,155400,163017067,1070,1070,1070,1070,0
20240111,155300,163017067,1070,1070,1070,1070,0
20240111,155200,163017067,1070,1070,1070,1070,0
20240111,155100,163017067,1070,1070,1070,1070,0
20240111,155000,163017067,1070,1070,1070,1070,0
20240111,154900,163017067,1070,1070,1070,1070,0
20240111,154800,163017067,1070,1070,1070,1070,0
20240111,154700,163017067,1070,1070,1070,1070,0
20240111,154600,163017067,1070,1070,1070,1070,0
20240111,154500,163017067,1070,1070,1070,1070,0
20240111,154400,163017067,1070,1070,1070,1070,758
20240111,154300,163017067,1070,1070,1070,1070,0
20240111,154200,163017067,1070,1070,1070,1070,0
20240111,154100,163017067,1070,1070,1070,1070,0
20240111,154000,163017067,1070,1070,1070,1070,0
20240111,153900,163017067,1070,1070,1070,1070,0
20240111,153800,163017067,1070,1070,1070,1070,0
20240111,153700,163017067,1070,1070,1070,1070,0
20240111,153600,163017067,1070,1070,1070,1070,0
20240111,153500,163017067,1070,1070,1070,1070,0
20240111,153400,163017067,1070,1070,1070,1070,0
20240111,153300,163017067,1070,1070,1070,1070,0
20240111,153200,163017067,1070,1070,1070,1070,0
20240111,153100,163017067,1070,1070,1070,1070,0
20240111,153000,163017067,1070,1070,1070,1070,758
20240111,152900,162206007,1065,1065,1065,1065,0
20240111,152800,162206007,1065,1065,1065,1065,0
20240111,152700,162206007,1065,1065,1065,1065,0
20240111,152600,162206007,1065,1065,1065,1065,0
20240111,152500,162206007,1065,1065,1065,1065,0
20240111,152400,162206007,1065,1065,1065,1065,0
20240111,152300,162206007,1065,1065,1065,1065,0
20240111,152200,162206007,1065,1065,1065,1065,0
20240111,152100,162206007,1065,1065,1065,1065,0
20240111,152000,162206007,1065,1065,1065,1065,0
20240111,151900,162206007,1065,1065,1065,1065,0
20240111,151800,162206007,1065,1068,1068,1065,370
20240111,151700,161811111,1069,1069,1069,1069,95
20240111,151600,161709556,1070,1070,1070,1070,3000
20240111,151500,158499556,1070,1070,1070,1069,58
20240111,151400,158437546,1070,1069,1070,1069,303
20240111,151300,158113636,1069,1069,1069,1069,1555
20240111,151200,156451341,1069,1067,1069,1067,21
20240111,151100,156428894,1069,1069,1069,1069,370
20240111,151000,156033364,1069,1068,1069,1068,296
20240111,150900,155717232,1067,1067,1067,1067,0
20240111,150800,155717232,1067,1067,1067,1067,10
20240111,150700,155706562,1067,1067,1067,1067,240
20240111,150600,155450482,1067,1067,1067,1067,254
20240111,150500,155179464,1067,1067,1067,1067,0
20240111,150400,155179464,1067,1067,1067,1067,500
20240111,150300,154645964,1067,1067,1067,1067,1
20240111,150200,154644897,1066,1066,1066,1066,0
20240111,150100,154644897,1066,1066,1066,1066,500
20240111,150000,154111897,1066,1066,1066,1066,0
20240111,145900,154111897,1066,1066,1066,1066,0
20240111,145800,154111897,1066,1066,1066,1066,150
20240111,145700,153951997,1063,1063,1063,1063,2400
20240111,145600,151400797,1062,1062,1062,1062,1
20240111,145500,151399735,1065,1065,1065,1065,888
20240111,145400,150454015,1065,1065,1065,1065,676
20240111,145300,149734075,1065,1065,1065,1065,1
20240111,145200,149733010,1065,1065,1065,1065,0
20240111,145100,149733010,1065,1065,1065,1065,0
20240111,145000,149733010,1065,1065,1065,1065,1065
20240111,144900,148598785,1065,1064,1065,1064,21
20240111,144800,148576440,1064,1065,1065,1064,2013
20240111,144700,146432609,1065,1064,1065,1064,11
20240111,144600,146420904,1064,1064,1064,1064,31
20240111,144500,146387920,1062,1062,1062,1062,0
20240111,144400,146387920,1062,1064,1064,1062,105
20240111,144300,146276400,1064,1064,1064,1064,1264
20240111,144200,144931504,1062,1062,1062,1062,0
20240111,144100,144931504,1062,1062,1062,1062,0
20240111,144000,144931504,1062,1062,1062,1062,0
20240111,143900,144931504,1062,1062,1062,1062,0
20240111,143800,144931504,1062,1062,1062,1062,0
20240111,143700,144931504,1062,1062,1062,1062,0
20240111,143600,144931504,1062,1062,1062,1062,671
20240111,143500,144218902,1062,1062,1062,1062,33
20240111,143400,144183856,1062,1062,1062,1062,0
20240111,143300,144183856,1062,1062,1062,1062,354
20240111,143200,143807908,1064,1064,1064,1064,1000
20240111,143100,142743908,1063,1063,1063,1063,37
20240111,143000,142704577,1063,1063,1063,1063,50
20240111,142900,142651427,1063,1063,1063,1063,0
20240111,142800,142651427,1063,1063,1063,1063,0
20240111,142700,142651427,1063,1063,1063,1063,600
20240111,142600,142013627,1063,1063,1063,1063,0
20240111,142500,142013627,1063,1063,1063,1063,100
20240111,142400,141907327,1063,1063,1063,1063,0
20240111,142300,141907327,1063,1063,1063,1063,0
20240111,142200,141907327,1063,1063,1063,1063,0
20240111,142100,141907327,1063,1063,1063,1063,0
20240111,142000,141907327,1063,1063,1063,1063,0
20240111,141900,141907327,1063,1063,1063,1063,0
20240111,141800,141907327,1063,1063,1063,1063,0
20240111,141700,141907327,1063,1063,1063,1063,0
20240111,141600,141907327,1063,1063,1063,1063,0
20240111,141500,141907327,1063,1063,1063,1063,0
20240111,141400,141907327,1063,1063,1063,1063,0
20240111,141300,141907327,1063,1063,1063,1063,67
20240111,141200,141836106,1063,1063,1063,1063,282
20240111,141100,141536340,1061,1061,1061,1061,0
20240111,141000,141536340,1061,1061,1061,1061,500
20240111,140900,141005840,1062,1062,1062,1062,0
20240111,140800,141005840,1062,1062,1062,1062,0
20240111,140700,141005840,1062,1062,1062,1062,0
20240111,140600,141005840,1062,1062,1062,1062,110
20240111,140500,140889020,1062,1062,1062,1062,1890
20240111,140400,138881840,1063,1063,1063,1063,0
20240111,140300,138881840,1063,1063,1063,1063,0
20240111,140200,138881840,1063,1065,1065,1063,1907
20240111,140100,136854687,1065,1065,1065,1065,0
20240111,140000,136854687,1065,1065,1065,1065,0
20240111,135900,136854687,1065,1064,1065,1064,1000
20240111,135800,135789735,1065,1065,1065,1065,0
20240111,135700,135789735,1065,1065,1065,1065,0
20240111,135600,135789735,1065,1065,1065,1065,0
20240111,135500,135789735,1065,1065,1065,1065,0
20240111,135400,135789735,1065,1065,1065,1065,0
20240111,135300,135789735,1065,1065,1065,1065,0
20240111,135200,135789735,1065,1065,1065,1065,0
20240111,135100,135789735,1065,1065,1065,1065,0
20240111,135000,135789735,1065,1065,1065,1065,0
20240111,134900,135789735,1065,1065,1065,1065,0
20240111,134800,135789735,1065,1065,1065,1065,0
20240111,134700,135789735,1065,1065,1065,1065,200
20240111,134600,135576735,1061,1061,1061,1061,0
20240111,134500,135576735,1061,1061,1061,1061,0
20240111,134400,135576735,1061,1061,1061,1061,0
20240111,134300,135576735,1061,1061,1061,1061,1
20240111,134200,135575674,1065,1065,1065,1065,10
20240111,134100,135565024,1065,1065,1065,1065,3
20240111,134000,135561829,1065,1065,1065,1065,0
20240111,133900,135561829,1065,1065,1065,1065,10
20240111,133800,135551179,1065,1065,1065,1065,0
20240111,133700,135551179,1065,1065,1065,1065,0
20240111,133600,135551179,1065,1065,1065,1065,500
20240111,133500,135018679,1065,1065,1065,1065,0
20240111,133400,135018679,1065,1065,1065,1065,0
20240111,133300,135018679,1065,1065,1065,1065,0
20240111,133200,135018679,1065,1065,1065,1065,458
20240111,133100,134530909,1061,1061,1061,1061,0
20240111,133000,134530909,1061,1061,1061,1061,26
20240111,132900,134503323,1059,1062,1062,1059,2678
20240111,132800,131665492,1063,1064,1064,1063,107
20240111,132700,131551655,1064,1064,1064,1064,4
20240111,132600,131547399,1064,1064,1064,1064,28
20240111,132500,131517607,1065,1065,1065,1065,0
20240111,132400,131517607,1065,1065,1065,1065,29
20240111,132300,131486722,1065,1065,1065,1065,8
20240111,132200,131478202,1065,1065,1065,1065,0
20240111,132100,131478202,1065,1065,1065,1065,0
20240111,132000,131478202,1065,1065,1065,1065,0
20240111,131900,131478202,1065,1065,1065,1065,0
20240111,131800,131478202,1065,1065,1065,1065,0
20240111,131700,131478202,1065,1066,1066,1065,29
20240111,131600,131447297,1065,1065,1065,1065,19
20240111,131500,131427062,1065,1065,1065,1065,0
20240111,131400,131427062,1065,1065,1065,1065,5
20240111,131300,131421737,1065,1064,1065,1064,2
20240111,131200,131419608,1065,1065,1065,1065,40
20240111,131100,131377008,1058,1061,1061,1058,3000
20240111,131000,128197227,1059,1065,1065,1059,271
20240111,130900,127909833,1065,1065,1065,1065,0
20240111,130800,127909833,1065,1065,1065,1065,10
20240111,130700,127899183,1066,1066,1066,1066,182
20240111,130600,127705171,1068,1068,1068,1068,0
20240111,130500,127705171,1068,1068,1068,1068,10
20240111,130400,127694491,1068,1068,1068,1068,0
20240111,130300,127694491,1068,1066,1068,1066,18
20240111,130200,127675271,1060,1060,1060,1060,0
20240111,130100,127675271,1060,1060,1060,1060,1
20240111,130000,127674211,1068,1068,1068,1068,0
20240111,125900,127674211,1068,1068,1068,1068,10
20240111,125800,127663531,1068,1068,1068,1068,500
20240111,125700,127129531,1068,1068,1068,1068,0
20240111,125600,127129531,1068,1068,1068,1068,0
20240111,125500,127129531,1068,1068,1068,1068,0
20240111,125400,127129531,1068,1068,1068,1068,1
20240111,125300,127128463,1060,1060,1060,1060,0
20240111,125200,127128463,1060,1060,1060,1060,0
20240111,125100,127128463,1060,1060,1060,1060,14
20240111,125000,127113623,1068,1068,1068,1068,0
20240111,124900,127113623,1068,1068,1068,1068,0
20240111,124800,127113623,1068,1068,1068,1068,277
20240111,124700,126817787,1068,1068,1068,1068,1
20240111,124600,126816719,1068,1068,1068,1068,0
20240111,124500,126816719,1068,1068,1068,1068,0
20240111,124400,126816719,1068,1068,1068,1068,0
20240111,124300,126816719,1068,1068,1068,1068,2774
20240111,124200,123854087,1068,1059,1068,1059,17
20240111,124100,123836075,1069,1069,1069,1069,0
20240111,124000,123836075,1069,1069,1069,1069,2
20240111,123900,123833937,1069,1069,1069,1069,60
20240111,123800,123769797,1070,1070,1070,1070,0
20240111,123700,123769797,1070,1060,1070,1060,3857
20240111,123600,119657438,1060,1060,1060,1060,48
20240111,123500,119606558,1060,1059,1060,1059,1205
20240111,123400,118330460,1058,1058,1058,1058,13
20240111,123300,118316706,1053,1053,1053,1053,0
20240111,123200,118316706,1053,1058,1058,1053,9986
20240111,123100,107790212,1059,1059,1059,1059,0
20240111,123000,107790212,1059,1059,1059,1059,0
20240111,122900,107790212,1059,1059,1059,1059,0
20240111,122800,107790212,1059,1059,1059,1059,0
20240111,122700,107790212,1059,1059,1059,1059,0
20240111,122600,107790212,1059,1059,1059,1059,0
20240111,122500,107790212,1059,1059,1059,1059,0
20240111,122400,107790212,1059,1059,1059,1059,0
20240111,122300,107790212,1059,1059,1059,1059,0
20240111,122200,107790212,1059,1059,1059,1059,100
20240111,122100,107684312,1059,1059,1059,1059,0
20240111,122000,107684312,1059,1059,1059,1059,0
20240111,121900,107684312,1059,1059,1059,1059,0
20240111,121800,107684312,1059,1059,1059,1059,0
20240111,121700,107684312,1059,1059,1059,1059,0
20240111,121600,107684312,1059,1059,1059,1059,0
20240111,121500,107684312,1059,1059,1059,1059,0
20240111,121400,107684312,1059,1059,1059,1059,0
20240111,121300,107684312,1059,1059,1059,1059,1
20240111,121200,107683253,1059,1059,1059,1059,100
20240111,121100,107577353,1059,1059,1059,1059,16
20240111,121000,107560409,1059,1059,1059,1059,8283
20240111,120900,98788712,1064,1064,1064,1064,0
20240111,120800,98788712,1064,1064,1064,1064,2
20240111,120700,98786584,1059,1059,1059,1059,0
20240111,120600,98786584,1059,1059,1059,1059,0
20240111,120500,98786584,1059,1060,1060,1059,100
20240111,120400,98680681,1064,1064,1064,1064,0
20240111,120300,98680681,1064,1064,1064,1064,0
20240111,120200,98680681,1064,1064,1064,1064,1
20240111,120100,98679617,1059,1059,1059,1059,0
20240111,120000,98679617,1059,1059,1059,1059,0
20240111,115900,98679617,1059,1059,1059,1059,568
20240111,115800,98078105,1059,1059,1059,1059,0
20240111,115700,98078105,1059,1059,1059,1059,0
20240111,115600,98078105,1059,1059,1059,1059,0
20240111,115500,98078105,1059,1059,1059,1059,0
20240111,115400,98078105,1059,1059,1059,1059,0
20240111,115300,98078105,1059,1059,1059,1059,0
20240111,115200,98078105,1059,1059,1059,1059,0
20240111,115100,98078105,1059,1059,1059,1059,0
20240111,115000,98078105,1059,1059,1059,1059,0
20240111,114900,98078105,1059,1059,1059,1059,1001
20240111,114800,97018046,1059,1061,1061,1059,177
20240111,114700,96830559,1064,1064,1064,1064,0
20240111,114600,96830559,1064,1064,1064,1064,0
20240111,114500,96830559,1064,1064,1064,1064,0
20240111,114400,96830559,1064,1064,1064,1064,0
20240111,114300,96830559,1064,1064,1064,1064,143
20240111,114200,96678407,1064,1064,1064,1064,290
20240111,114100,96369847,1059,1059,1059,1059,25
20240111,114000,96343372,1060,1060,1060,1060,100
20240111,113900,96237372,1060,1060,1060,1060,0
20240111,113800,96237372,1060,1060,1060,1060,1
20240111,113700,96236312,1060,1060,1060,1060,0
20240111,113600,96236312,1060,1060,1060,1060,1
20240111,113500,96235252,1064,1064,1064,1064,0
20240111,113400,96235252,1064,1064,1064,1064,46
20240111,113300,96186308,1060,1060,1060,1060,0
20240111,113200,96186308,1060,1060,1060,1060,1
20240111,113100,96185248,1064,1064,1064,1064,0
20240111,113000,96185248,1064,1064,1064,1064,0
20240111,112900,96185248,1064,1064,1064,1064,2
20240111,112800,96183120,1063,1063,1063,1063,0
20240111,112700,96183120,1063,1063,1063,1063,0
20240111,112600,96183120,1063,1063,1063,1063,0
20240111,112500,96183120,1063,1063,1063,1063,34
20240111,112400,96146978,1063,1063,1063,1063,0
20240111,112300,96146978,1063,1063,1063,1063,0
20240111,112200,96146978,1063,1063,1063,1063,0
20240111,112100,96146978,1063,1063,1063,1063,0
20240111,112000,96146978,1063,1063,1063,1063,26
20240111,111900,96119340,1063,1063,1063,1063,22
20240111,111800,96095954,1062,1060,1063,1060,897
20240111,111700,95145103,1059,1059,1059,1059,1
20240111,111600,95144044,1059,1059,1059,1059,0
20240111,111500,95144044,1059,1059,1059,1059,0
20240111,111400,95144044,1059,1059,1059,1059,500
20240111,111300,94614544,1052,1052,1052,1052,0
20240111,111200,94614544,1052,1052,1052,1052,0
20240111,111100,94614544,1052,1053,1053,1052,2400
20240111,111000,92088070,1053,1057,1057,1052,2287
20240111,110900,89681621,1059,1059,1059,1059,0
20240111,110800,89681621,1059,1058,1059,1058,696
20240111,110700,88944572,1058,1058,1058,1058,0
20240111,110600,88944572,1058,1058,1058,1058,491
20240111,110500,88425094,1058,1058,1058,1058,0
20240111,110400,88425094,1058,1058,1058,1058,52
20240111,110300,88370078,1058,1058,1058,1058,50
20240111,110200,88317178,1058,1058,1058,1058,0
20240111,110100,88317178,1058,1058,1058,1058,0
20240111,110000,88317178,1058,1058,1058,1058,0
20240111,105900,88317178,1058,1058,1058,1058,1
20240111,105800,88316120,1057,1057,1057,1057,0
20240111,105700,88316120,1057,1057,1057,1057,0
20240111,105600,88316120,1057,1057,1057,1057,0
20240111,105500,88316120,1057,1057,1057,1057,0
20240111,105400,88316120,1057,1057,1057,1057,0
20240111,105300,88316120,1057,1057,1057,1057,0
20240111,105200,88316120,1057,1057,1057,1057,0
20240111,105100,88316120,1057,1057,1057,1057,0
20240111,105000,88316120,1057,1057,1057,1057,0
20240111,104900,88316120,1057,1057,1057,1057,5
20240111,104800,88310835,1057,1056,1057,1056,11
20240111,104700,88299217,1050,1050,1050,1050,0
20240111,104600,88299217,1050,1050,1050,1050,2000
20240111,104500,86199217,1049,1052,1052,1049,2040
20240111,104400,84055980,1059,1059,1059,1059,500
20240111,104300,83526480,1059,1059,1059,1059,0
20240111,104200,83526480,1059,1053,1059,1049,3524
20240111,104100,79827493,1059,1054,1059,1054,148
20240111,104000,79671491,1051,1051,1051,1051,0
20240111,103900,79671491,1051,1051,1051,1051,1000
20240111,103800,78620491,1049,1059,1059,1049,15284
20240111,103700,62552675,1060,1060,1060,1060,0
20240111,103600,62552675,1060,1060,1060,1060,0
20240111,103500,62552675,1060,1060,1060,1060,0
20240111,103400,62552675,1060,1060,1060,1060,0
20240111,103300,62552675,1060,1060,1060,1060,0
20240111,103200,62552675,1060,1060,1060,1060,500
20240111,103100,62022675,1059,1059,1059,1059,116
20240111,103000,61899831,1059,1059,1059,1059,0
20240111,102900,61899831,1059,1059,1059,1059,0
20240111,102800,61899831,1059,1059,1059,1059,0
20240111,102700,61899831,1059,1059,1059,1059,0
20240111,102600,61899831,1059,1059,1059,1055,11062
20240111,102500,50213079,1059,1059,1059,1059,0
20240111,102400,50213079,1059,1059,1059,1059,0
20240111,102300,50213079,1059,1059,1059,1059,0
20240111,102200,50213079,1059,1059,1059,1059,58
20240111,102100,50151657,1059,1059,1059,1059,57
20240111,102000,50091294,1059,1059,1059,1057,10218
20240111,101900,39290073,1058,1058,1058,1058,0
20240111,101800,39290073,1058,1058,1058,1058,509
20240111,101700,38751551,1062,1060,1062,1057,3172
20240111,101600,35392046,1060,1068,1068,1060,275
20240111,101500,35100506,1068,1068,1068,1068,0
20240111,101400,35100506,1068,1068,1068,1068,0
20240111,101300,35100506,1068,1068,1068,1068,45
20240111,101200,35052446,1068,1068,1069,1068,5
20240111,101100,35047104,1068,1068,1068,1068,54
20240111,101000,34989432,1068,1068,1068,1068,1
20240111,100900,34988364,1068,1068,1068,1068,0
20240111,100800,34988364,1068,1068,1068,1068,0
20240111,100700,34988364,1068,1060,1068,1060,360
20240111,100600,34604684,1058,1058,1058,1058,0
20240111,100500,34604684,1058,1069,1069,1058,1136
20240111,100400,33400053,1069,1069,1069,1069,0
20240111,100300,33400053,1069,1069,1069,1069,0
20240111,100200,33400053,1069,1069,1069,1069,1
20240111,100100,33398984,1069,1069,1069,1069,0
20240111,100000,33398984,1069,1069,1069,1069,0
20240111,095900,33398984,1069,1069,1069,1069,0
20240111,095800,33398984,1069,1069,1069,1069,0
20240111,095700,33398984,1069,1069,1069,1069,0
20240111,095600,33398984,1069,1069,1069,1069,0
20240111,095500,33398984,1069,1068,1069,1068,925
20240111,095400,32410999,1068,1068,1068,1068,1290
20240111,095300,31033279,1068,1068,1068,1068,230
20240111,095200,30787639,1067,1067,1067,1067,1468
20240111,095100,29221283,1067,1060,1067,1060,515
20240111,095000,28674321,1060,1060,1060,1060,0
20240111,094900,28674321,1060,1060,1060,1060,1
20240111,094800,28673261,1057,1057,1057,1057,0
20240111,094700,28673261,1057,1066,1066,1057,3301
20240111,094600,25181097,1058,1064,1064,1058,1528
20240111,094500,23556613,1064,1064,1064,1064,0
20240111,094400,23556613,1064,1064,1064,1064,0
20240111,094300,23556613,1064,1065,1066,1064,3369
20240111,094200,19967790,1066,1066,1066,1065,72
20240111,094100,19891073,1067,1066,1067,1065,66
20240111,094000,19820727,1067,1067,1067,1067,967
20240111,093900,18788938,1068,1069,1069,1067,33
20240111,093800,18753702,1069,1068,1069,1067,31
20240111,093700,18720598,1068,1067,1068,1067,242
20240111,093600,18462382,1067,1067,1067,1067,2
20240111,093500,18460248,1067,1067,1067,1067,5
20240111,093400,18454913,1068,1067,1068,1067,54
20240111,093300,18397248,1068,1068,1068,1068,100
20240111,093200,18290448,1068,1068,1068,1068,0
20240111,093100,18290448,1068,1068,1068,1068,0
20240111,093000,18290448,1068,1068,1068,1068,0
20240111,092900,18290448,1068,1068,1068,1068,0
20240111,092800,18290448,1068,1068,1068,1068,150
20240111,092700,18130248,1068,1068,1068,1068,1
20240111,092600,18129180,1064,1064,1064,1064,18
20240111,092500,18110028,1069,1069,1069,1069,0
20240111,092400,18110028,1069,1069,1069,1069,100
20240111,092300,18003128,1064,1069,1069,1064,56
20240111,092200,17943269,1069,1069,1069,1069,0
20240111,092100,17943269,1069,1069,1069,1069,150
20240111,092000,17782919,1069,1069,1069,1069,3
20240111,091900,17779712,1069,1064,1069,1064,122
20240111,091800,17649611,1064,1064,1064,1064,5
20240111,091700,17644291,1063,1062,1063,1062,154
20240111,091600,17480703,1060,1060,1060,1060,159
20240111,091500,17312163,1060,1060,1060,1055,2967
20240111,091400,14180446,1060,1060,1060,1060,0
20240111,091300,14180446,1060,1060,1060,1060,0
20240111,091200,14180446,1060,1060,1060,1060,145
20240111,091100,14026746,1056,1058,1059,1056,2982
20240111,091000,10874797,1058,1058,1058,1058,81
20240111,090900,10789099,1058,1059,1059,1058,714
20240111,090800,10033487,1058,1059,1059,1058,1155
20240111,090700,8811461,1072,1072,1072,1072,0
20240111,090600,8811461,1072,1064,1072,1058,584
20240111,090500,8190827,1074,1061,1074,1061,2076
20240111,090400,5988092,1062,1064,1064,1062,1042
20240111,090300,4879406,1077,1077,1077,1077,10
20240111,090200,4868636,1082,1054,1088,1054,2716
20240111,090100,1962161,1067,1054,1067,1054,14
20240111,090000,1947275,1067,1067,1067,1067,1825