KissMeData/225590/min/candle-20240117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240117,204600,122005646,1155,1155,1155,1155,5210
20240117,204500,122005646,1155,1155,1155,1155,0
20240117,204400,122005646,1155,1155,1155,1155,0
20240117,204300,122005646,1155,1155,1155,1155,0
20240117,204200,122005646,1155,1155,1155,1155,0
20240117,204100,122005646,1155,1155,1155,1155,0
20240117,204000,122005646,1155,1155,1155,1155,0
20240117,203900,122005646,1155,1155,1155,1155,0
20240117,203800,122005646,1155,1155,1155,1155,0
20240117,203700,122005646,1155,1155,1155,1155,0
20240117,203600,122005646,1155,1155,1155,1155,0
20240117,203500,122005646,1155,1155,1155,1155,0
20240117,203400,122005646,1155,1155,1155,1155,0
20240117,203300,122005646,1155,1155,1155,1155,0
20240117,203200,122005646,1155,1155,1155,1155,0
20240117,203100,122005646,1155,1155,1155,1155,0
20240117,203000,122005646,1155,1155,1155,1155,0
20240117,202900,122005646,1155,1155,1155,1155,0
20240117,202800,122005646,1155,1155,1155,1155,0
20240117,202700,122005646,1155,1155,1155,1155,0
20240117,202600,122005646,1155,1155,1155,1155,0
20240117,202500,122005646,1155,1155,1155,1155,0
20240117,202400,122005646,1155,1155,1155,1155,0
20240117,202300,122005646,1155,1155,1155,1155,0
20240117,202200,122005646,1155,1155,1155,1155,0
20240117,202100,122005646,1155,1155,1155,1155,0
20240117,202000,122005646,1155,1155,1155,1155,0
20240117,201900,122005646,1155,1155,1155,1155,0
20240117,201800,122005646,1155,1155,1155,1155,0
20240117,201700,122005646,1155,1155,1155,1155,0
20240117,201600,122005646,1155,1155,1155,1155,5210
20240117,201500,122005646,1155,1155,1155,1155,0
20240117,201400,122005646,1155,1155,1155,1155,0
20240117,201300,122005646,1155,1155,1155,1155,0
20240117,201200,122005646,1155,1155,1155,1155,0
20240117,201100,122005646,1155,1155,1155,1155,0
20240117,201000,122005646,1155,1155,1155,1155,0
20240117,200900,122005646,1155,1155,1155,1155,0
20240117,200800,122005646,1155,1155,1155,1155,0
20240117,200700,122005646,1155,1155,1155,1155,0
20240117,200600,122005646,1155,1155,1155,1155,0
20240117,200500,122005646,1155,1155,1155,1155,0
20240117,200400,122005646,1155,1155,1155,1155,0
20240117,200300,122005646,1155,1155,1155,1155,0
20240117,200200,122005646,1155,1155,1155,1155,0
20240117,200100,122005646,1155,1155,1155,1155,0
20240117,200000,122005646,1155,1155,1155,1155,0
20240117,195900,122005646,1155,1155,1155,1155,0
20240117,195800,122005646,1155,1155,1155,1155,0
20240117,195700,122005646,1155,1155,1155,1155,0
20240117,195600,122005646,1155,1155,1155,1155,0
20240117,195500,122005646,1155,1155,1155,1155,0
20240117,195400,122005646,1155,1155,1155,1155,0
20240117,195300,122005646,1155,1155,1155,1155,0
20240117,195200,122005646,1155,1155,1155,1155,0
20240117,195100,122005646,1155,1155,1155,1155,0
20240117,195000,122005646,1155,1155,1155,1155,0
20240117,194900,122005646,1155,1155,1155,1155,0
20240117,194800,122005646,1155,1155,1155,1155,0
20240117,194700,122005646,1155,1155,1155,1155,0
20240117,194600,122005646,1155,1155,1155,1155,5210
20240117,194500,122005646,1155,1155,1155,1155,0
20240117,194400,122005646,1155,1155,1155,1155,0
20240117,194300,122005646,1155,1155,1155,1155,0
20240117,194200,122005646,1155,1155,1155,1155,0
20240117,194100,122005646,1155,1155,1155,1155,0
20240117,194000,122005646,1155,1155,1155,1155,0
20240117,193900,122005646,1155,1155,1155,1155,0
20240117,193800,122005646,1155,1155,1155,1155,0
20240117,193700,122005646,1155,1155,1155,1155,0
20240117,193600,122005646,1155,1155,1155,1155,0
20240117,193500,122005646,1155,1155,1155,1155,0
20240117,193400,122005646,1155,1155,1155,1155,0
20240117,193300,122005646,1155,1155,1155,1155,0
20240117,193200,122005646,1155,1155,1155,1155,0
20240117,193100,122005646,1155,1155,1155,1155,0
20240117,193000,122005646,1155,1155,1155,1155,0
20240117,192900,122005646,1155,1155,1155,1155,0
20240117,192800,122005646,1155,1155,1155,1155,0
20240117,192700,122005646,1155,1155,1155,1155,0
20240117,192600,122005646,1155,1155,1155,1155,0
20240117,192500,122005646,1155,1155,1155,1155,0
20240117,192400,122005646,1155,1155,1155,1155,0
20240117,192300,122005646,1155,1155,1155,1155,0
20240117,192200,122005646,1155,1155,1155,1155,0
20240117,192100,122005646,1155,1155,1155,1155,0
20240117,192000,122005646,1155,1155,1155,1155,0
20240117,191900,122005646,1155,1155,1155,1155,0
20240117,191800,122005646,1155,1155,1155,1155,0
20240117,191700,122005646,1155,1155,1155,1155,0
20240117,191600,122005646,1155,1155,1155,1155,5210
20240117,191500,122005646,1155,1155,1155,1155,0
20240117,191400,122005646,1155,1155,1155,1155,0
20240117,191300,122005646,1155,1155,1155,1155,0
20240117,191200,122005646,1155,1155,1155,1155,0
20240117,191100,122005646,1155,1155,1155,1155,0
20240117,191000,122005646,1155,1155,1155,1155,0
20240117,190900,122005646,1155,1155,1155,1155,0
20240117,190800,122005646,1155,1155,1155,1155,0
20240117,190700,122005646,1155,1155,1155,1155,0
20240117,190600,122005646,1155,1155,1155,1155,0
20240117,190500,122005646,1155,1155,1155,1155,0
20240117,190400,122005646,1155,1155,1155,1155,0
20240117,190300,122005646,1155,1155,1155,1155,0
20240117,190200,122005646,1155,1155,1155,1155,0
20240117,190100,122005646,1155,1155,1155,1155,0
20240117,190000,122005646,1155,1155,1155,1155,0
20240117,185900,122005646,1155,1155,1155,1155,0
20240117,185800,122005646,1155,1155,1155,1155,0
20240117,185700,122005646,1155,1155,1155,1155,0
20240117,185600,122005646,1155,1155,1155,1155,0
20240117,185500,122005646,1155,1155,1155,1155,0
20240117,185400,122005646,1155,1155,1155,1155,0
20240117,185300,122005646,1155,1155,1155,1155,0
20240117,185200,122005646,1155,1155,1155,1155,0
20240117,185100,122005646,1155,1155,1155,1155,0
20240117,185000,122005646,1155,1155,1155,1155,0
20240117,184900,122005646,1155,1155,1155,1155,0
20240117,184800,122005646,1155,1155,1155,1155,0
20240117,184700,122005646,1155,1155,1155,1155,0
20240117,184600,122005646,1155,1155,1155,1155,5210
20240117,184500,122005646,1155,1155,1155,1155,0
20240117,184400,122005646,1155,1155,1155,1155,0
20240117,184300,122005646,1155,1155,1155,1155,0
20240117,184200,122005646,1155,1155,1155,1155,0
20240117,184100,122005646,1155,1155,1155,1155,0
20240117,184000,122005646,1155,1155,1155,1155,0
20240117,183900,122005646,1155,1155,1155,1155,0
20240117,183800,122005646,1155,1155,1155,1155,0
20240117,183700,122005646,1155,1155,1155,1155,0
20240117,183600,122005646,1155,1155,1155,1155,0
20240117,183500,122005646,1155,1155,1155,1155,0
20240117,183400,122005646,1155,1155,1155,1155,0
20240117,183300,122005646,1155,1155,1155,1155,0
20240117,183200,122005646,1155,1155,1155,1155,0
20240117,183100,122005646,1155,1155,1155,1155,0
20240117,183000,122005646,1155,1155,1155,1155,0
20240117,182900,122005646,1155,1155,1155,1155,0
20240117,182800,122005646,1155,1155,1155,1155,0
20240117,182700,122005646,1155,1155,1155,1155,0
20240117,182600,122005646,1155,1155,1155,1155,0
20240117,182500,122005646,1155,1155,1155,1155,0
20240117,182400,122005646,1155,1155,1155,1155,0
20240117,182300,122005646,1155,1155,1155,1155,0
20240117,182200,122005646,1155,1155,1155,1155,0
20240117,182100,122005646,1155,1155,1155,1155,0
20240117,182000,122005646,1155,1155,1155,1155,0
20240117,181900,122005646,1155,1155,1155,1155,0
20240117,181800,122005646,1155,1155,1155,1155,0
20240117,181700,122005646,1155,1155,1155,1155,0
20240117,181600,122005646,1155,1155,1155,1155,5210
20240117,181500,122005646,1155,1155,1155,1155,0
20240117,181400,122005646,1155,1155,1155,1155,0
20240117,181300,122005646,1155,1155,1155,1155,0
20240117,181200,122005646,1155,1155,1155,1155,0
20240117,181100,122005646,1155,1155,1155,1155,0
20240117,181000,122005646,1155,1155,1155,1155,0
20240117,180900,122005646,1155,1155,1155,1155,0
20240117,180800,122005646,1155,1155,1155,1155,0
20240117,180700,122005646,1155,1155,1155,1155,0
20240117,180600,122005646,1155,1155,1155,1155,0
20240117,180500,122005646,1155,1155,1155,1155,0
20240117,180400,122005646,1155,1155,1155,1155,0
20240117,180300,122005646,1155,1155,1155,1155,0
20240117,180200,122005646,1155,1155,1155,1155,0
20240117,180100,122005646,1155,1155,1155,1155,0
20240117,180000,122005646,1155,1155,1155,1155,0
20240117,175900,122005646,1155,1155,1155,1155,0
20240117,175800,122005646,1155,1155,1155,1155,0
20240117,175700,122005646,1155,1155,1155,1155,0
20240117,175600,122005646,1155,1155,1155,1155,0
20240117,175500,122005646,1155,1155,1155,1155,0
20240117,175400,122005646,1155,1155,1155,1155,0
20240117,175300,122005646,1155,1155,1155,1155,0
20240117,175200,122005646,1155,1155,1155,1155,0
20240117,175100,122005646,1155,1155,1155,1155,0
20240117,175000,122005646,1155,1155,1155,1155,0
20240117,174900,122005646,1155,1155,1155,1155,0
20240117,174800,122005646,1155,1155,1155,1155,0
20240117,174700,122005646,1155,1155,1155,1155,0
20240117,174600,122005646,1155,1155,1155,1155,5210
20240117,174500,122005646,1155,1155,1155,1155,0
20240117,174400,122005646,1155,1155,1155,1155,0
20240117,174300,122005646,1155,1155,1155,1155,0
20240117,174200,122005646,1155,1155,1155,1155,0
20240117,174100,122005646,1155,1155,1155,1155,0
20240117,174000,122005646,1155,1155,1155,1155,0
20240117,173900,122005646,1155,1155,1155,1155,0
20240117,173800,122005646,1155,1155,1155,1155,0
20240117,173700,122005646,1155,1155,1155,1155,0
20240117,173600,122005646,1155,1155,1155,1155,0
20240117,173500,122005646,1155,1155,1155,1155,0
20240117,173400,122005646,1155,1155,1155,1155,0
20240117,173300,122005646,1155,1155,1155,1155,0
20240117,173200,122005646,1155,1155,1155,1155,0
20240117,173100,122005646,1155,1155,1155,1155,0
20240117,173000,122005646,1155,1155,1155,1155,0
20240117,172900,122005646,1155,1155,1155,1155,0
20240117,172800,122005646,1155,1155,1155,1155,0
20240117,172700,122005646,1155,1155,1155,1155,0
20240117,172600,122005646,1155,1155,1155,1155,0
20240117,172500,122005646,1155,1155,1155,1155,0
20240117,172400,122005646,1155,1155,1155,1155,0
20240117,172300,122005646,1155,1155,1155,1155,0
20240117,172200,122005646,1155,1155,1155,1155,0
20240117,172100,122005646,1155,1155,1155,1155,0
20240117,172000,122005646,1155,1155,1155,1155,0
20240117,171900,122005646,1155,1155,1155,1155,0
20240117,171800,122005646,1155,1155,1155,1155,0
20240117,171700,122005646,1155,1155,1155,1155,0
20240117,171600,122005646,1155,1155,1155,1155,5210
20240117,171500,122005646,1155,1155,1155,1155,0
20240117,171400,122005646,1155,1155,1155,1155,0
20240117,171300,122005646,1155,1155,1155,1155,0
20240117,171200,122005646,1155,1155,1155,1155,0
20240117,171100,122005646,1155,1155,1155,1155,0
20240117,171000,122005646,1155,1155,1155,1155,0
20240117,170900,122005646,1155,1155,1155,1155,0
20240117,170800,122005646,1155,1155,1155,1155,0
20240117,170700,122005646,1155,1155,1155,1155,0
20240117,170600,122005646,1155,1155,1155,1155,0
20240117,170500,122005646,1155,1155,1155,1155,0
20240117,170400,122005646,1155,1155,1155,1155,0
20240117,170300,122005646,1155,1155,1155,1155,0
20240117,170200,122005646,1155,1155,1155,1155,0
20240117,170100,122005646,1155,1155,1155,1155,0
20240117,170000,122005646,1155,1155,1155,1155,0
20240117,165900,122005646,1155,1155,1155,1155,0
20240117,165800,122005646,1155,1155,1155,1155,0
20240117,165700,122005646,1155,1155,1155,1155,0
20240117,165600,122005646,1155,1155,1155,1155,0
20240117,165500,122005646,1155,1155,1155,1155,0
20240117,165400,122005646,1155,1155,1155,1155,0
20240117,165300,122005646,1155,1155,1155,1155,0
20240117,165200,122005646,1155,1155,1155,1155,0
20240117,165100,122005646,1155,1155,1155,1155,0
20240117,165000,122005646,1155,1155,1155,1155,0
20240117,164900,122005646,1155,1155,1155,1155,0
20240117,164800,122005646,1155,1155,1155,1155,0
20240117,164700,122005646,1155,1155,1155,1155,0
20240117,164600,122005646,1155,1155,1155,1155,5210
20240117,164500,122005646,1155,1155,1155,1155,0
20240117,164400,122005646,1155,1155,1155,1155,0
20240117,164300,122005646,1155,1155,1155,1155,0
20240117,164200,122005646,1155,1155,1155,1155,0
20240117,164100,122005646,1155,1155,1155,1155,0
20240117,164000,122005646,1155,1155,1155,1155,0
20240117,163900,122005646,1155,1155,1155,1155,0
20240117,163800,122005646,1155,1155,1155,1155,0
20240117,163700,122005646,1155,1155,1155,1155,0
20240117,163600,122005646,1155,1155,1155,1155,0
20240117,163500,122005646,1155,1155,1155,1155,0
20240117,163400,122005646,1155,1155,1155,1155,0
20240117,163300,122005646,1155,1155,1155,1155,0
20240117,163200,122005646,1155,1155,1155,1155,0
20240117,163100,122005646,1155,1155,1155,1155,0
20240117,163000,122005646,1155,1155,1155,1155,0
20240117,162900,122005646,1155,1155,1155,1155,0
20240117,162800,122005646,1155,1155,1155,1155,0
20240117,162700,122005646,1155,1155,1155,1155,0
20240117,162600,122005646,1155,1155,1155,1155,0
20240117,162500,122005646,1155,1155,1155,1155,0
20240117,162400,122005646,1155,1155,1155,1155,0
20240117,162300,122005646,1155,1155,1155,1155,0
20240117,162200,122005646,1155,1155,1155,1155,0
20240117,162100,122005646,1155,1155,1155,1155,0
20240117,162000,122005646,1155,1155,1155,1155,0
20240117,161900,122005646,1155,1155,1155,1155,0
20240117,161800,122005646,1155,1155,1155,1155,0
20240117,161700,122005646,1155,1155,1155,1155,0
20240117,161600,122005646,1155,1155,1155,1155,5210
20240117,161500,122005646,1155,1155,1155,1155,0
20240117,161400,122005646,1155,1155,1155,1155,0
20240117,161300,122005646,1155,1155,1155,1155,0
20240117,161200,122005646,1155,1155,1155,1155,0
20240117,161100,122005646,1155,1155,1155,1155,0
20240117,161000,122005646,1155,1155,1155,1155,0
20240117,160900,122005646,1155,1155,1155,1155,0
20240117,160800,122005646,1155,1155,1155,1155,0
20240117,160700,122005646,1155,1155,1155,1155,0
20240117,160600,122005646,1155,1155,1155,1155,0
20240117,160500,122005646,1155,1155,1155,1155,0
20240117,160400,122005646,1155,1155,1155,1155,0
20240117,160300,122005646,1155,1155,1155,1155,0
20240117,160200,122005646,1155,1155,1155,1155,0
20240117,160100,122005646,1155,1155,1155,1155,0
20240117,160000,122005646,1155,1155,1155,1155,0
20240117,155900,122005646,1155,1155,1155,1155,0
20240117,155800,122005646,1155,1155,1155,1155,0
20240117,155700,122005646,1155,1155,1155,1155,0
20240117,155600,122005646,1155,1155,1155,1155,0
20240117,155500,122005646,1155,1155,1155,1155,0
20240117,155400,122005646,1155,1155,1155,1155,0
20240117,155300,122005646,1155,1155,1155,1155,0
20240117,155200,122005646,1155,1155,1155,1155,0
20240117,155100,122005646,1155,1155,1155,1155,0
20240117,155000,122005646,1155,1155,1155,1155,0
20240117,154900,122005646,1155,1155,1155,1155,0
20240117,154800,122005646,1155,1155,1155,1155,0
20240117,154700,122005646,1155,1155,1155,1155,0
20240117,154600,122005646,1155,1155,1155,1155,5210
20240117,154500,122005646,1155,1155,1155,1155,0
20240117,154400,122005646,1155,1155,1155,1155,0
20240117,154300,122005646,1155,1155,1155,1155,0
20240117,154200,122005646,1155,1155,1155,1155,0
20240117,154100,122005646,1155,1155,1155,1155,0
20240117,154000,122005646,1155,1155,1155,1155,0
20240117,153900,122005646,1155,1155,1155,1155,0
20240117,153800,122005646,1155,1155,1155,1155,0
20240117,153700,122005646,1155,1155,1155,1155,0
20240117,153600,122005646,1155,1155,1155,1155,0
20240117,153500,122005646,1155,1155,1155,1155,0
20240117,153400,122005646,1155,1155,1155,1155,0
20240117,153300,122005646,1155,1155,1155,1155,0
20240117,153200,122005646,1155,1155,1155,1155,0
20240117,153100,122005646,1155,1155,1155,1155,0
20240117,153000,122005646,1155,1155,1155,1155,5210
20240117,152900,115988096,1156,1156,1156,1156,0
20240117,152800,115988096,1156,1156,1156,1156,0
20240117,152700,115988096,1156,1156,1156,1156,0
20240117,152600,115988096,1156,1156,1156,1156,0
20240117,152500,115988096,1156,1156,1156,1156,0
20240117,152400,115988096,1156,1156,1156,1156,0
20240117,152300,115988096,1156,1156,1156,1156,0
20240117,152200,115988096,1156,1156,1156,1156,0
20240117,152100,115988096,1156,1156,1156,1156,0
20240117,152000,115988096,1156,1156,1156,1156,0
20240117,151900,115988096,1156,1156,1156,1156,0
20240117,151800,115988096,1156,1165,1165,1156,175
20240117,151700,115785760,1156,1157,1157,1156,233
20240117,151600,115516402,1168,1168,1168,1168,0
20240117,151500,115516402,1168,1168,1168,1168,0
20240117,151400,115516402,1168,1161,1168,1161,91
20240117,151300,115410653,1161,1161,1161,1161,200
20240117,151200,115178453,1161,1161,1161,1161,0
20240117,151100,115178453,1161,1161,1161,1161,0
20240117,151000,115178453,1161,1161,1161,1161,0
20240117,150900,115178453,1161,1161,1161,1161,2
20240117,150800,115176131,1161,1161,1161,1161,1
20240117,150700,115174970,1156,1158,1158,1156,4271
20240117,150600,110229384,1158,1158,1158,1158,91
20240117,150500,110124006,1156,1160,1160,1156,6000
20240117,150400,103175089,1159,1159,1159,1159,0
20240117,150300,103175089,1159,1159,1159,1159,0
20240117,150200,103175089,1159,1159,1159,1159,0
20240117,150100,103175089,1159,1160,1160,1159,362
20240117,150000,102755287,1169,1169,1169,1169,0
20240117,145900,102755287,1169,1160,1169,1160,597
20240117,145800,102062751,1159,1159,1159,1159,598
20240117,145700,101369669,1158,1158,1158,1158,101
20240117,145600,101252711,1159,1159,1159,1159,0
20240117,145500,101252711,1159,1159,1159,1159,0
20240117,145400,101252711,1159,1159,1159,1159,0
20240117,145300,101252711,1159,1159,1159,1159,100
20240117,145200,101136811,1158,1158,1158,1158,0
20240117,145100,101136811,1158,1158,1158,1158,9
20240117,145000,101126389,1159,1159,1159,1158,223
20240117,144900,100868024,1159,1159,1159,1159,0
20240117,144800,100868024,1159,1159,1159,1159,30
20240117,144700,100833254,1159,1159,1159,1159,2
20240117,144600,100830936,1158,1158,1158,1158,9
20240117,144500,100820514,1158,1158,1158,1158,9
20240117,144400,100810092,1159,1159,1159,1159,0
20240117,144300,100810092,1159,1159,1159,1159,0
20240117,144200,100810092,1159,1159,1159,1159,0
20240117,144100,100810092,1159,1159,1159,1159,0
20240117,144000,100810092,1159,1159,1159,1159,0
20240117,143900,100810092,1159,1159,1159,1159,0
20240117,143800,100810092,1159,1159,1159,1159,0
20240117,143700,100810092,1159,1157,1159,1157,89
20240117,143600,100706968,1158,1158,1158,1158,0
20240117,143500,100706968,1158,1158,1158,1158,0
20240117,143400,100706968,1158,1158,1158,1158,0
20240117,143300,100706968,1158,1158,1158,1158,0
20240117,143200,100706968,1158,1158,1158,1158,0
20240117,143100,100706968,1158,1159,1159,1158,735
20240117,143000,99855771,1160,1160,1160,1160,1
20240117,142900,99854611,1160,1159,1160,1159,810
20240117,142800,98915021,1159,1159,1159,1159,10
20240117,142700,98903431,1160,1160,1160,1160,74
20240117,142600,98817591,1160,1160,1160,1160,2
20240117,142500,98815271,1160,1160,1160,1160,0
20240117,142400,98815271,1160,1160,1160,1160,0
20240117,142300,98815271,1160,1160,1160,1160,134
20240117,142200,98659831,1160,1160,1160,1160,0
20240117,142100,98659831,1160,1159,1160,1159,35
20240117,142000,98619265,1160,1160,1160,1160,0
20240117,141900,98619265,1160,1160,1160,1160,0
20240117,141800,98619265,1160,1160,1160,1160,0
20240117,141700,98619265,1160,1160,1160,1160,0
20240117,141600,98619265,1160,1159,1160,1159,1253
20240117,141500,97165847,1158,1158,1158,1158,163
20240117,141400,96977093,1156,1158,1158,1156,1119
20240117,141300,95682843,1158,1158,1158,1158,17
20240117,141200,95663157,1157,1157,1157,1157,0
20240117,141100,95663157,1157,1157,1157,1157,9
20240117,141000,95652744,1159,1159,1159,1159,0
20240117,140900,95652744,1159,1159,1159,1159,0
20240117,140800,95652744,1159,1159,1159,1159,0
20240117,140700,95652744,1159,1159,1159,1159,0
20240117,140600,95652744,1159,1159,1159,1159,0
20240117,140500,95652744,1159,1159,1159,1159,0
20240117,140400,95652744,1159,1159,1159,1159,2
20240117,140300,95650426,1160,1160,1160,1160,0
20240117,140200,95650426,1160,1158,1160,1158,279
20240117,140100,95326974,1155,1157,1158,1155,2899
20240117,140000,91976582,1157,1157,1157,1157,100
20240117,135900,91860882,1157,1157,1157,1157,0
20240117,135800,91860882,1157,1157,1157,1157,500
20240117,135700,91282382,1158,1158,1158,1158,0
20240117,135600,91282382,1158,1158,1158,1158,100
20240117,135500,91166582,1158,1158,1158,1158,19
20240117,135400,91144580,1158,1159,1159,1157,231
20240117,135300,90877179,1160,1161,1161,1160,30
20240117,135200,90842377,1160,1160,1160,1160,0
20240117,135100,90842377,1160,1160,1160,1160,0
20240117,135000,90842377,1160,1160,1160,1160,0
20240117,134900,90842377,1160,1160,1160,1160,0
20240117,134800,90842377,1160,1160,1160,1160,0
20240117,134700,90842377,1160,1160,1160,1160,9
20240117,134600,90831937,1163,1163,1163,1163,0
20240117,134500,90831937,1163,1163,1163,1163,0
20240117,134400,90831937,1163,1163,1163,1163,0
20240117,134300,90831937,1163,1163,1163,1163,0
20240117,134200,90831937,1163,1163,1163,1163,2
20240117,134100,90829611,1160,1160,1160,1160,5
20240117,134000,90823811,1160,1160,1160,1160,0
20240117,133900,90823811,1160,1160,1160,1160,0
20240117,133800,90823811,1160,1160,1160,1160,4500
20240117,133700,85603811,1160,1166,1166,1160,5593
20240117,133600,79100643,1168,1168,1168,1168,0
20240117,133500,79100643,1168,1167,1168,1167,597
20240117,133400,78403445,1167,1167,1167,1167,300
20240117,133300,78053345,1167,1167,1167,1167,0
20240117,133200,78053345,1167,1167,1167,1167,19
20240117,133100,78031172,1166,1166,1166,1166,9
20240117,133000,78020678,1166,1166,1166,1166,9
20240117,132900,78010184,1167,1167,1167,1167,0
20240117,132800,78010184,1167,1167,1167,1167,0
20240117,132700,78010184,1167,1167,1167,1167,0
20240117,132600,78010184,1167,1167,1167,1167,0
20240117,132500,78010184,1167,1167,1167,1167,0
20240117,132400,78010184,1167,1167,1167,1167,600
20240117,132300,77309984,1168,1168,1168,1168,10
20240117,132200,77298304,1168,1168,1168,1168,500
20240117,132100,76714304,1168,1168,1168,1168,2
20240117,132000,76711968,1166,1167,1168,1165,2881
20240117,131900,73352159,1170,1170,1170,1170,0
20240117,131800,73352159,1170,1167,1170,1167,650
20240117,131700,72593027,1167,1167,1167,1167,0
20240117,131600,72593027,1167,1167,1167,1167,9
20240117,131500,72582524,1167,1167,1167,1167,50
20240117,131400,72524174,1172,1172,1172,1172,0
20240117,131300,72524174,1172,1172,1172,1172,0
20240117,131200,72524174,1172,1172,1172,1172,0
20240117,131100,72524174,1172,1172,1172,1172,0
20240117,131000,72524174,1172,1172,1172,1172,2
20240117,130900,72521830,1169,1169,1169,1169,50
20240117,130800,72463380,1172,1172,1172,1172,0
20240117,130700,72463380,1172,1172,1172,1172,204
20240117,130600,72224292,1173,1171,1173,1171,641
20240117,130500,71473204,1173,1173,1173,1173,0
20240117,130400,71473204,1173,1173,1173,1173,0
20240117,130300,71473204,1173,1173,1173,1173,85
20240117,130200,71373499,1170,1170,1170,1170,0
20240117,130100,71373499,1170,1169,1170,1169,100
20240117,130000,71256509,1170,1170,1170,1170,0
20240117,125900,71256509,1170,1170,1170,1170,1
20240117,125800,71255339,1169,1169,1169,1169,0
20240117,125700,71255339,1169,1169,1169,1169,9
20240117,125600,71244818,1168,1168,1168,1168,0
20240117,125500,71244818,1168,1168,1168,1168,326
20240117,125400,70864050,1167,1167,1167,1167,9
20240117,125300,70853547,1168,1168,1168,1168,2
20240117,125200,70851211,1168,1168,1168,1168,0
20240117,125100,70851211,1168,1168,1168,1168,25
20240117,125000,70822011,1168,1168,1168,1168,0
20240117,124900,70822011,1168,1165,1168,1165,2
20240117,124800,70819678,1168,1168,1168,1165,244
20240117,124700,70535002,1165,1165,1165,1165,0
20240117,124600,70535002,1165,1165,1165,1165,0
20240117,124500,70535002,1165,1171,1171,1165,3201
20240117,124400,66790247,1171,1171,1171,1171,0
20240117,124300,66790247,1171,1171,1171,1171,0
20240117,124200,66790247,1171,1171,1171,1171,0
20240117,124100,66790247,1171,1171,1171,1171,0
20240117,124000,66790247,1171,1171,1171,1171,79
20240117,123900,66697738,1174,1174,1174,1174,0
20240117,123800,66697738,1174,1174,1174,1174,0
20240117,123700,66697738,1174,1174,1174,1174,1
20240117,123600,66696564,1170,1170,1170,1170,0
20240117,123500,66696564,1170,1170,1170,1170,0
20240117,123400,66696564,1170,1170,1170,1170,0
20240117,123300,66696564,1170,1170,1170,1170,0
20240117,123200,66696564,1170,1170,1170,1170,0
20240117,123100,66696564,1170,1170,1170,1170,0
20240117,123000,66696564,1170,1170,1170,1170,103
20240117,122900,66576054,1173,1173,1173,1173,0
20240117,122800,66576054,1173,1173,1173,1173,0
20240117,122700,66576054,1173,1173,1173,1173,0
20240117,122600,66576054,1173,1173,1173,1173,1
20240117,122500,66574881,1169,1169,1169,1169,0
20240117,122400,66574881,1169,1178,1178,1168,11720
20240117,122300,52846276,1176,1176,1176,1176,9
20240117,122200,52835692,1178,1178,1178,1178,0
20240117,122100,52835692,1178,1178,1178,1178,0
20240117,122000,52835692,1178,1178,1178,1178,0
20240117,121900,52835692,1178,1178,1178,1178,0
20240117,121800,52835692,1178,1178,1178,1178,0
20240117,121700,52835692,1178,1178,1178,1178,0
20240117,121600,52835692,1178,1178,1178,1178,45
20240117,121500,52782682,1176,1176,1176,1176,9
20240117,121400,52772098,1177,1177,1177,1177,0
20240117,121300,52772098,1177,1177,1177,1177,0
20240117,121200,52772098,1177,1177,1177,1177,0
20240117,121100,52772098,1177,1177,1177,1177,0
20240117,121000,52772098,1177,1177,1177,1177,0
20240117,120900,52772098,1177,1177,1177,1177,919
20240117,120800,51690435,1176,1176,1176,1176,0
20240117,120700,51690435,1176,1174,1176,1174,82
20240117,120600,51594137,1173,1173,1173,1173,9
20240117,120500,51583580,1174,1174,1174,1174,1
20240117,120400,51582406,1175,1175,1175,1175,0
20240117,120300,51582406,1175,1175,1175,1175,0
20240117,120200,51582406,1175,1175,1175,1175,0
20240117,120100,51582406,1175,1175,1175,1175,0
20240117,120000,51582406,1175,1172,1175,1172,292
20240117,115900,51239474,1173,1174,1175,1173,341
20240117,115800,50839245,1175,1177,1177,1175,2765
20240117,115700,47589756,1182,1182,1182,1182,0
20240117,115600,47589756,1182,1182,1182,1182,0
20240117,115500,47589756,1182,1178,1182,1176,443
20240117,115400,47067974,1182,1182,1182,1182,1
20240117,115300,47066792,1180,1180,1182,1178,495
20240117,115200,46482579,1183,1183,1183,1183,0
20240117,115100,46482579,1183,1183,1183,1183,0
20240117,115000,46482579,1183,1183,1183,1183,0
20240117,114900,46482579,1183,1183,1183,1183,0
20240117,114800,46482579,1183,1182,1183,1181,2891
20240117,114700,43066554,1183,1183,1183,1183,1
20240117,114600,43065371,1184,1184,1184,1184,0
20240117,114500,43065371,1184,1184,1184,1184,0
20240117,114400,43065371,1184,1184,1184,1184,0
20240117,114300,43065371,1184,1184,1184,1184,1
20240117,114200,43064187,1183,1183,1183,1183,1066
20240117,114100,41803109,1183,1183,1183,1183,9
20240117,114000,41792462,1183,1183,1183,1183,0
20240117,113900,41792462,1183,1183,1183,1183,0
20240117,113800,41792462,1183,1183,1183,1183,8
20240117,113700,41782998,1184,1184,1184,1184,213
20240117,113600,41530806,1185,1185,1185,1185,0
20240117,113500,41530806,1185,1185,1185,1185,0
20240117,113400,41530806,1185,1185,1185,1185,0
20240117,113300,41530806,1185,1185,1185,1185,329
20240117,113200,41140941,1185,1185,1185,1185,17
20240117,113100,41120796,1185,1185,1185,1185,78
20240117,113000,41028366,1186,1187,1187,1186,2193
20240117,112900,38427384,1186,1187,1187,1186,400
20240117,112800,37952711,1188,1188,1188,1188,0
20240117,112700,37952711,1188,1188,1188,1188,0
20240117,112600,37952711,1188,1188,1188,1188,1594
20240117,112500,36059039,1189,1189,1189,1189,0
20240117,112400,36059039,1189,1189,1189,1189,1
20240117,112300,36057850,1189,1189,1189,1189,5206
20240117,112200,29867916,1189,1189,1189,1189,0
20240117,112100,29867916,1189,1189,1189,1189,9
20240117,112000,29857215,1189,1189,1189,1189,0
20240117,111900,29857215,1189,1189,1189,1189,0
20240117,111800,29857215,1189,1189,1189,1189,49
20240117,111700,29798954,1189,1189,1189,1189,0
20240117,111600,29798954,1189,1189,1189,1189,9
20240117,111500,29788253,1190,1189,1190,1189,29
20240117,111400,29753752,1190,1192,1192,1190,2690
20240117,111300,26549705,1192,1192,1192,1192,10
20240117,111200,26537785,1192,1192,1192,1192,14
20240117,111100,26521097,1192,1192,1192,1192,0
20240117,111000,26521097,1192,1192,1192,1192,0
20240117,110900,26521097,1192,1192,1192,1192,172
20240117,110800,26316073,1192,1192,1192,1192,0
20240117,110700,26316073,1192,1192,1192,1192,0
20240117,110600,26316073,1192,1192,1192,1192,0
20240117,110500,26316073,1192,1192,1192,1192,0
20240117,110400,26316073,1192,1192,1192,1192,0
20240117,110300,26316073,1192,1192,1192,1192,0
20240117,110200,26316073,1192,1192,1192,1192,0
20240117,110100,26316073,1192,1192,1192,1192,10
20240117,110000,26304153,1192,1192,1192,1192,0
20240117,105900,26304153,1192,1192,1192,1192,0
20240117,105800,26304153,1192,1192,1192,1192,9
20240117,105700,26293425,1191,1191,1191,1191,8
20240117,105600,26283897,1190,1190,1190,1190,9
20240117,105500,26273187,1191,1191,1191,1191,0
20240117,105400,26273187,1191,1191,1191,1191,1
20240117,105300,26271996,1190,1191,1191,1190,1254
20240117,105200,24779733,1191,1191,1191,1191,0
20240117,105100,24779733,1191,1191,1191,1191,0
20240117,105000,24779733,1191,1191,1191,1191,0
20240117,104900,24779733,1191,1191,1191,1191,0
20240117,104800,24779733,1191,1191,1191,1191,0
20240117,104700,24779733,1191,1191,1191,1191,8
20240117,104600,24770205,1191,1191,1191,1191,1
20240117,104500,24769014,1191,1191,1191,1191,0
20240117,104400,24769014,1191,1191,1191,1191,0
20240117,104300,24769014,1191,1191,1191,1191,0
20240117,104200,24769014,1191,1191,1191,1191,0
20240117,104100,24769014,1191,1191,1191,1191,0
20240117,104000,24769014,1191,1191,1191,1190,3
20240117,103900,24765442,1191,1190,1191,1190,233
20240117,103800,24488171,1190,1190,1190,1190,0
20240117,103700,24488171,1190,1190,1190,1190,0
20240117,103600,24488171,1190,1190,1190,1190,9
20240117,103500,24477461,1191,1191,1191,1191,0
20240117,103400,24477461,1191,1191,1191,1191,175
20240117,103300,24269036,1192,1192,1192,1192,0
20240117,103200,24269036,1192,1192,1192,1192,0
20240117,103100,24269036,1192,1192,1192,1192,0
20240117,103000,24269036,1192,1192,1192,1192,0
20240117,102900,24269036,1192,1192,1192,1192,0
20240117,102800,24269036,1192,1192,1192,1192,0
20240117,102700,24269036,1192,1192,1192,1192,20
20240117,102600,24245196,1191,1191,1191,1191,0
20240117,102500,24245196,1191,1190,1191,1190,1034
20240117,102400,23014693,1191,1191,1191,1191,50
20240117,102300,22955143,1191,1191,1191,1191,0
20240117,102200,22955143,1191,1191,1191,1191,49
20240117,102100,22896784,1191,1191,1191,1191,2
20240117,102000,22894402,1191,1191,1191,1191,50
20240117,101900,22834852,1191,1191,1191,1191,9
20240117,101800,22824133,1191,1191,1191,1191,0
20240117,101700,22824133,1191,1191,1191,1191,20
20240117,101600,22800313,1191,1190,1191,1190,45
20240117,101500,22746743,1190,1190,1190,1190,25
20240117,101400,22716993,1190,1190,1191,1190,343
20240117,101300,22308494,1190,1190,1190,1190,4
20240117,101200,22303734,1190,1190,1190,1190,11
20240117,101100,22290644,1190,1190,1190,1190,17
20240117,101000,22270414,1190,1190,1190,1190,52
20240117,100900,22208534,1190,1190,1190,1190,37
20240117,100800,22164504,1190,1190,1190,1190,17
20240117,100700,22144274,1191,1190,1191,1190,253
20240117,100600,21843091,1190,1190,1190,1190,78
20240117,100500,21750271,1192,1192,1192,1192,0
20240117,100400,21750271,1192,1191,1192,1191,97
20240117,100300,21634743,1191,1191,1191,1191,0
20240117,100200,21634743,1191,1191,1191,1191,0
20240117,100100,21634743,1191,1191,1191,1191,0
20240117,100000,21634743,1191,1191,1191,1191,15
20240117,095900,21616878,1191,1191,1191,1191,0
20240117,095800,21616878,1191,1191,1191,1191,0
20240117,095700,21616878,1191,1190,1198,1190,1856
20240117,095600,19404512,1190,1190,1190,1190,0
20240117,095500,19404512,1190,1190,1190,1190,0
20240117,095400,19404512,1190,1190,1190,1190,0
20240117,095300,19404512,1190,1190,1190,1190,0
20240117,095200,19404512,1190,1190,1190,1190,406
20240117,095100,18921372,1190,1190,1190,1190,308
20240117,095000,18554852,1191,1191,1191,1191,0
20240117,094900,18554852,1191,1191,1191,1191,0
20240117,094800,18554852,1191,1191,1191,1191,0
20240117,094700,18554852,1191,1191,1191,1191,9
20240117,094600,18544133,1192,1192,1192,1192,11
20240117,094500,18531021,1192,1192,1192,1192,0
20240117,094400,18531021,1192,1192,1192,1192,0
20240117,094300,18531021,1192,1192,1192,1192,0
20240117,094200,18531021,1192,1192,1192,1192,1
20240117,094100,18529829,1192,1191,1192,1191,140
20240117,094000,18363078,1191,1191,1191,1191,0
20240117,093900,18363078,1191,1191,1191,1191,92
20240117,093800,18253506,1190,1190,1190,1190,0
20240117,093700,18253506,1190,1190,1190,1190,0
20240117,093600,18253506,1190,1190,1190,1190,420
20240117,093500,17753706,1190,1190,1190,1190,0
20240117,093400,17753706,1190,1190,1190,1190,0
20240117,093300,17753706,1190,1190,1190,1190,0
20240117,093200,17753706,1190,1196,1196,1190,323
20240117,093100,17369237,1195,1191,1196,1190,121
20240117,093000,17225138,1191,1191,1191,1191,0
20240117,092900,17225138,1191,1191,1191,1191,0
20240117,092800,17225138,1191,1191,1191,1191,150
20240117,092700,17046488,1191,1193,1193,1191,100
20240117,092600,16927386,1195,1195,1195,1195,6
20240117,092500,16920216,1195,1191,1195,1190,226
20240117,092400,16650677,1193,1192,1197,1192,85
20240117,092300,16548955,1191,1191,1191,1191,0
20240117,092200,16548955,1191,1190,1191,1190,109
20240117,092100,16419236,1190,1190,1190,1190,0
20240117,092000,16419236,1190,1194,1197,1190,1329
20240117,091900,14834748,1197,1197,1197,1197,0
20240117,091800,14834748,1197,1197,1197,1197,84
20240117,091700,14734200,1197,1197,1197,1197,0
20240117,091600,14734200,1197,1197,1197,1197,0
20240117,091500,14734200,1197,1197,1197,1197,0
20240117,091400,14734200,1197,1197,1197,1197,83
20240117,091300,14634849,1194,1194,1194,1194,0
20240117,091200,14634849,1194,1194,1194,1194,10
20240117,091100,14622909,1198,1198,1198,1198,0
20240117,091000,14622909,1198,1198,1198,1198,0
20240117,090900,14622909,1198,1194,1198,1194,5565
20240117,090800,7978263,1195,1195,1195,1195,167
20240117,090700,7778698,1199,1199,1199,1199,0
20240117,090600,7778698,1199,1199,1199,1199,191
20240117,090500,7549689,1199,1199,1199,1199,0
20240117,090400,7549689,1199,1198,1199,1198,118
20240117,090300,7408217,1194,1194,1194,1194,223
20240117,090200,7141955,1195,1195,1195,1195,0
20240117,090100,7141955,1195,1196,1196,1195,151
20240117,090000,6961509,1196,1198,1198,1196,5811