KissMeData/297570/min/candle-20240112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240112,210600,282890701,1530,1530,1530,1530,4703
20240112,210500,282890701,1530,1530,1530,1530,0
20240112,210400,282890701,1530,1530,1530,1530,0
20240112,210300,282890701,1530,1530,1530,1530,0
20240112,210200,282890701,1530,1530,1530,1530,0
20240112,210100,282890701,1530,1530,1530,1530,0
20240112,210000,282890701,1530,1530,1530,1530,0
20240112,205900,282890701,1530,1530,1530,1530,0
20240112,205800,282890701,1530,1530,1530,1530,0
20240112,205700,282890701,1530,1530,1530,1530,0
20240112,205600,282890701,1530,1530,1530,1530,0
20240112,205500,282890701,1530,1530,1530,1530,0
20240112,205400,282890701,1530,1530,1530,1530,0
20240112,205300,282890701,1530,1530,1530,1530,0
20240112,205200,282890701,1530,1530,1530,1530,0
20240112,205100,282890701,1530,1530,1530,1530,0
20240112,205000,282890701,1530,1530,1530,1530,0
20240112,204900,282890701,1530,1530,1530,1530,0
20240112,204800,282890701,1530,1530,1530,1530,0
20240112,204700,282890701,1530,1530,1530,1530,0
20240112,204600,282890701,1530,1530,1530,1530,0
20240112,204500,282890701,1530,1530,1530,1530,0
20240112,204400,282890701,1530,1530,1530,1530,0
20240112,204300,282890701,1530,1530,1530,1530,0
20240112,204200,282890701,1530,1530,1530,1530,0
20240112,204100,282890701,1530,1530,1530,1530,0
20240112,204000,282890701,1530,1530,1530,1530,0
20240112,203900,282890701,1530,1530,1530,1530,0
20240112,203800,282890701,1530,1530,1530,1530,0
20240112,203700,282890701,1530,1530,1530,1530,0
20240112,203600,282890701,1530,1530,1530,1530,4703
20240112,203500,282890701,1530,1530,1530,1530,0
20240112,203400,282890701,1530,1530,1530,1530,0
20240112,203300,282890701,1530,1530,1530,1530,0
20240112,203200,282890701,1530,1530,1530,1530,0
20240112,203100,282890701,1530,1530,1530,1530,0
20240112,203000,282890701,1530,1530,1530,1530,0
20240112,202900,282890701,1530,1530,1530,1530,0
20240112,202800,282890701,1530,1530,1530,1530,0
20240112,202700,282890701,1530,1530,1530,1530,0
20240112,202600,282890701,1530,1530,1530,1530,0
20240112,202500,282890701,1530,1530,1530,1530,0
20240112,202400,282890701,1530,1530,1530,1530,0
20240112,202300,282890701,1530,1530,1530,1530,0
20240112,202200,282890701,1530,1530,1530,1530,0
20240112,202100,282890701,1530,1530,1530,1530,0
20240112,202000,282890701,1530,1530,1530,1530,0
20240112,201900,282890701,1530,1530,1530,1530,0
20240112,201800,282890701,1530,1530,1530,1530,0
20240112,201700,282890701,1530,1530,1530,1530,0
20240112,201600,282890701,1530,1530,1530,1530,0
20240112,201500,282890701,1530,1530,1530,1530,0
20240112,201400,282890701,1530,1530,1530,1530,0
20240112,201300,282890701,1530,1530,1530,1530,0
20240112,201200,282890701,1530,1530,1530,1530,0
20240112,201100,282890701,1530,1530,1530,1530,0
20240112,201000,282890701,1530,1530,1530,1530,0
20240112,200900,282890701,1530,1530,1530,1530,0
20240112,200800,282890701,1530,1530,1530,1530,0
20240112,200700,282890701,1530,1530,1530,1530,0
20240112,200600,282890701,1530,1530,1530,1530,4703
20240112,200500,282890701,1530,1530,1530,1530,0
20240112,200400,282890701,1530,1530,1530,1530,0
20240112,200300,282890701,1530,1530,1530,1530,0
20240112,200200,282890701,1530,1530,1530,1530,0
20240112,200100,282890701,1530,1530,1530,1530,0
20240112,200000,282890701,1530,1530,1530,1530,0
20240112,195900,282890701,1530,1530,1530,1530,0
20240112,195800,282890701,1530,1530,1530,1530,0
20240112,195700,282890701,1530,1530,1530,1530,0
20240112,195600,282890701,1530,1530,1530,1530,0
20240112,195500,282890701,1530,1530,1530,1530,0
20240112,195400,282890701,1530,1530,1530,1530,0
20240112,195300,282890701,1530,1530,1530,1530,0
20240112,195200,282890701,1530,1530,1530,1530,0
20240112,195100,282890701,1530,1530,1530,1530,0
20240112,195000,282890701,1530,1530,1530,1530,0
20240112,194900,282890701,1530,1530,1530,1530,0
20240112,194800,282890701,1530,1530,1530,1530,0
20240112,194700,282890701,1530,1530,1530,1530,0
20240112,194600,282890701,1530,1530,1530,1530,0
20240112,194500,282890701,1530,1530,1530,1530,0
20240112,194400,282890701,1530,1530,1530,1530,0
20240112,194300,282890701,1530,1530,1530,1530,0
20240112,194200,282890701,1530,1530,1530,1530,0
20240112,194100,282890701,1530,1530,1530,1530,0
20240112,194000,282890701,1530,1530,1530,1530,0
20240112,193900,282890701,1530,1530,1530,1530,0
20240112,193800,282890701,1530,1530,1530,1530,0
20240112,193700,282890701,1530,1530,1530,1530,0
20240112,193600,282890701,1530,1530,1530,1530,4703
20240112,193500,282890701,1530,1530,1530,1530,0
20240112,193400,282890701,1530,1530,1530,1530,0
20240112,193300,282890701,1530,1530,1530,1530,0
20240112,193200,282890701,1530,1530,1530,1530,0
20240112,193100,282890701,1530,1530,1530,1530,0
20240112,193000,282890701,1530,1530,1530,1530,0
20240112,192900,282890701,1530,1530,1530,1530,0
20240112,192800,282890701,1530,1530,1530,1530,0
20240112,192700,282890701,1530,1530,1530,1530,0
20240112,192600,282890701,1530,1530,1530,1530,0
20240112,192500,282890701,1530,1530,1530,1530,0
20240112,192400,282890701,1530,1530,1530,1530,0
20240112,192300,282890701,1530,1530,1530,1530,0
20240112,192200,282890701,1530,1530,1530,1530,0
20240112,192100,282890701,1530,1530,1530,1530,0
20240112,192000,282890701,1530,1530,1530,1530,0
20240112,191900,282890701,1530,1530,1530,1530,0
20240112,191800,282890701,1530,1530,1530,1530,0
20240112,191700,282890701,1530,1530,1530,1530,0
20240112,191600,282890701,1530,1530,1530,1530,0
20240112,191500,282890701,1530,1530,1530,1530,0
20240112,191400,282890701,1530,1530,1530,1530,0
20240112,191300,282890701,1530,1530,1530,1530,0
20240112,191200,282890701,1530,1530,1530,1530,0
20240112,191100,282890701,1530,1530,1530,1530,0
20240112,191000,282890701,1530,1530,1530,1530,0
20240112,190900,282890701,1530,1530,1530,1530,0
20240112,190800,282890701,1530,1530,1530,1530,0
20240112,190700,282890701,1530,1530,1530,1530,0
20240112,190600,282890701,1530,1530,1530,1530,4703
20240112,190500,282890701,1530,1530,1530,1530,0
20240112,190400,282890701,1530,1530,1530,1530,0
20240112,190300,282890701,1530,1530,1530,1530,0
20240112,190200,282890701,1530,1530,1530,1530,0
20240112,190100,282890701,1530,1530,1530,1530,0
20240112,190000,282890701,1530,1530,1530,1530,0
20240112,185900,282890701,1530,1530,1530,1530,0
20240112,185800,282890701,1530,1530,1530,1530,0
20240112,185700,282890701,1530,1530,1530,1530,0
20240112,185600,282890701,1530,1530,1530,1530,0
20240112,185500,282890701,1530,1530,1530,1530,0
20240112,185400,282890701,1530,1530,1530,1530,0
20240112,185300,282890701,1530,1530,1530,1530,0
20240112,185200,282890701,1530,1530,1530,1530,0
20240112,185100,282890701,1530,1530,1530,1530,0
20240112,185000,282890701,1530,1530,1530,1530,0
20240112,184900,282890701,1530,1530,1530,1530,0
20240112,184800,282890701,1530,1530,1530,1530,0
20240112,184700,282890701,1530,1530,1530,1530,0
20240112,184600,282890701,1530,1530,1530,1530,0
20240112,184500,282890701,1530,1530,1530,1530,0
20240112,184400,282890701,1530,1530,1530,1530,0
20240112,184300,282890701,1530,1530,1530,1530,0
20240112,184200,282890701,1530,1530,1530,1530,0
20240112,184100,282890701,1530,1530,1530,1530,0
20240112,184000,282890701,1530,1530,1530,1530,0
20240112,183900,282890701,1530,1530,1530,1530,0
20240112,183800,282890701,1530,1530,1530,1530,0
20240112,183700,282890701,1530,1530,1530,1530,0
20240112,183600,282890701,1530,1530,1530,1530,4703
20240112,183500,282890701,1530,1530,1530,1530,0
20240112,183400,282890701,1530,1530,1530,1530,0
20240112,183300,282890701,1530,1530,1530,1530,0
20240112,183200,282890701,1530,1530,1530,1530,0
20240112,183100,282890701,1530,1530,1530,1530,0
20240112,183000,282890701,1530,1530,1530,1530,0
20240112,182900,282890701,1530,1530,1530,1530,0
20240112,182800,282890701,1530,1530,1530,1530,0
20240112,182700,282890701,1530,1530,1530,1530,0
20240112,182600,282890701,1530,1530,1530,1530,0
20240112,182500,282890701,1530,1530,1530,1530,0
20240112,182400,282890701,1530,1530,1530,1530,0
20240112,182300,282890701,1530,1530,1530,1530,0
20240112,182200,282890701,1530,1530,1530,1530,0
20240112,182100,282890701,1530,1530,1530,1530,0
20240112,182000,282890701,1530,1530,1530,1530,0
20240112,181900,282890701,1530,1530,1530,1530,0
20240112,181800,282890701,1530,1530,1530,1530,0
20240112,181700,282890701,1530,1530,1530,1530,0
20240112,181600,282890701,1530,1530,1530,1530,0
20240112,181500,282890701,1530,1530,1530,1530,0
20240112,181400,282890701,1530,1530,1530,1530,0
20240112,181300,282890701,1530,1530,1530,1530,0
20240112,181200,282890701,1530,1530,1530,1530,0
20240112,181100,282890701,1530,1530,1530,1530,0
20240112,181000,282890701,1530,1530,1530,1530,0
20240112,180900,282890701,1530,1530,1530,1530,0
20240112,180800,282890701,1530,1530,1530,1530,0
20240112,180700,282890701,1530,1530,1530,1530,0
20240112,180600,282890701,1530,1530,1530,1530,4703
20240112,180500,282890701,1530,1530,1530,1530,0
20240112,180400,282890701,1530,1530,1530,1530,0
20240112,180300,282890701,1530,1530,1530,1530,0
20240112,180200,282890701,1530,1530,1530,1530,0
20240112,180100,282890701,1530,1530,1530,1530,0
20240112,180000,282890701,1530,1530,1530,1530,0
20240112,175900,282890701,1530,1530,1530,1530,0
20240112,175800,282890701,1530,1530,1530,1530,0
20240112,175700,282890701,1530,1530,1530,1530,0
20240112,175600,282890701,1530,1530,1530,1530,0
20240112,175500,282890701,1530,1530,1530,1530,0
20240112,175400,282890701,1530,1530,1530,1530,0
20240112,175300,282890701,1530,1530,1530,1530,0
20240112,175200,282890701,1530,1530,1530,1530,0
20240112,175100,282890701,1530,1530,1530,1530,0
20240112,175000,282890701,1530,1530,1530,1530,0
20240112,174900,282890701,1530,1530,1530,1530,0
20240112,174800,282890701,1530,1530,1530,1530,0
20240112,174700,282890701,1530,1530,1530,1530,0
20240112,174600,282890701,1530,1530,1530,1530,0
20240112,174500,282890701,1530,1530,1530,1530,0
20240112,174400,282890701,1530,1530,1530,1530,0
20240112,174300,282890701,1530,1530,1530,1530,0
20240112,174200,282890701,1530,1530,1530,1530,0
20240112,174100,282890701,1530,1530,1530,1530,0
20240112,174000,282890701,1530,1530,1530,1530,0
20240112,173900,282890701,1530,1530,1530,1530,0
20240112,173800,282890701,1530,1530,1530,1530,0
20240112,173700,282890701,1530,1530,1530,1530,0
20240112,173600,282890701,1530,1530,1530,1530,4703
20240112,173500,282890701,1530,1530,1530,1530,0
20240112,173400,282890701,1530,1530,1530,1530,0
20240112,173300,282890701,1530,1530,1530,1530,0
20240112,173200,282890701,1530,1530,1530,1530,0
20240112,173100,282890701,1530,1530,1530,1530,0
20240112,173000,282890701,1530,1530,1530,1530,0
20240112,172900,282890701,1530,1530,1530,1530,0
20240112,172800,282890701,1530,1530,1530,1530,0
20240112,172700,282890701,1530,1530,1530,1530,0
20240112,172600,282890701,1530,1530,1530,1530,0
20240112,172500,282890701,1530,1530,1530,1530,0
20240112,172400,282890701,1530,1530,1530,1530,0
20240112,172300,282890701,1530,1530,1530,1530,0
20240112,172200,282890701,1530,1530,1530,1530,0
20240112,172100,282890701,1530,1530,1530,1530,0
20240112,172000,282890701,1530,1530,1530,1530,0
20240112,171900,282890701,1530,1530,1530,1530,0
20240112,171800,282890701,1530,1530,1530,1530,0
20240112,171700,282890701,1530,1530,1530,1530,0
20240112,171600,282890701,1530,1530,1530,1530,0
20240112,171500,282890701,1530,1530,1530,1530,0
20240112,171400,282890701,1530,1530,1530,1530,0
20240112,171300,282890701,1530,1530,1530,1530,0
20240112,171200,282890701,1530,1530,1530,1530,0
20240112,171100,282890701,1530,1530,1530,1530,0
20240112,171000,282890701,1530,1530,1530,1530,0
20240112,170900,282890701,1530,1530,1530,1530,0
20240112,170800,282890701,1530,1530,1530,1530,0
20240112,170700,282890701,1530,1530,1530,1530,0
20240112,170600,282890701,1530,1530,1530,1530,4703
20240112,170500,282890701,1530,1530,1530,1530,0
20240112,170400,282890701,1530,1530,1530,1530,0
20240112,170300,282890701,1530,1530,1530,1530,0
20240112,170200,282890701,1530,1530,1530,1530,0
20240112,170100,282890701,1530,1530,1530,1530,0
20240112,170000,282890701,1530,1530,1530,1530,0
20240112,165900,282890701,1530,1530,1530,1530,0
20240112,165800,282890701,1530,1530,1530,1530,0
20240112,165700,282890701,1530,1530,1530,1530,0
20240112,165600,282890701,1530,1530,1530,1530,0
20240112,165500,282890701,1530,1530,1530,1530,0
20240112,165400,282890701,1530,1530,1530,1530,0
20240112,165300,282890701,1530,1530,1530,1530,0
20240112,165200,282890701,1530,1530,1530,1530,0
20240112,165100,282890701,1530,1530,1530,1530,0
20240112,165000,282890701,1530,1530,1530,1530,0
20240112,164900,282890701,1530,1530,1530,1530,0
20240112,164800,282890701,1530,1530,1530,1530,0
20240112,164700,282890701,1530,1530,1530,1530,0
20240112,164600,282890701,1530,1530,1530,1530,0
20240112,164500,282890701,1530,1530,1530,1530,0
20240112,164400,282890701,1530,1530,1530,1530,0
20240112,164300,282890701,1530,1530,1530,1530,0
20240112,164200,282890701,1530,1530,1530,1530,0
20240112,164100,282890701,1530,1530,1530,1530,0
20240112,164000,282890701,1530,1530,1530,1530,0
20240112,163900,282890701,1530,1530,1530,1530,0
20240112,163800,282890701,1530,1530,1530,1530,0
20240112,163700,282890701,1530,1530,1530,1530,0
20240112,163600,282890701,1530,1530,1530,1530,4703
20240112,163500,282890701,1530,1530,1530,1530,0
20240112,163400,282890701,1530,1530,1530,1530,0
20240112,163300,282890701,1530,1530,1530,1530,0
20240112,163200,282890701,1530,1530,1530,1530,0
20240112,163100,282890701,1530,1530,1530,1530,0
20240112,163000,282890701,1530,1530,1530,1530,0
20240112,162900,282890701,1530,1530,1530,1530,0
20240112,162800,282890701,1530,1530,1530,1530,0
20240112,162700,282890701,1530,1530,1530,1530,0
20240112,162600,282890701,1530,1530,1530,1530,0
20240112,162500,282890701,1530,1530,1530,1530,0
20240112,162400,282890701,1530,1530,1530,1530,0
20240112,162300,282890701,1530,1530,1530,1530,0
20240112,162200,282890701,1530,1530,1530,1530,0
20240112,162100,282890701,1530,1530,1530,1530,0
20240112,162000,282890701,1530,1530,1530,1530,0
20240112,161900,282890701,1530,1530,1530,1530,0
20240112,161800,282890701,1530,1530,1530,1530,0
20240112,161700,282890701,1530,1530,1530,1530,0
20240112,161600,282890701,1530,1530,1530,1530,0
20240112,161500,282890701,1530,1530,1530,1530,0
20240112,161400,282890701,1530,1530,1530,1530,0
20240112,161300,282890701,1530,1530,1530,1530,0
20240112,161200,282890701,1530,1530,1530,1530,0
20240112,161100,282890701,1530,1530,1530,1530,0
20240112,161000,282890701,1530,1530,1530,1530,0
20240112,160900,282890701,1530,1530,1530,1530,0
20240112,160800,282890701,1530,1530,1530,1530,0
20240112,160700,282890701,1530,1530,1530,1530,0
20240112,160600,282890701,1530,1530,1530,1530,4703
20240112,160500,282890701,1530,1530,1530,1530,0
20240112,160400,282890701,1530,1530,1530,1530,0
20240112,160300,282890701,1530,1530,1530,1530,0
20240112,160200,282890701,1530,1530,1530,1530,0
20240112,160100,282890701,1530,1530,1530,1530,0
20240112,160000,282890701,1530,1530,1530,1530,0
20240112,155900,282890701,1530,1530,1530,1530,0
20240112,155800,282890701,1530,1530,1530,1530,0
20240112,155700,282890701,1530,1530,1530,1530,0
20240112,155600,282890701,1530,1530,1530,1530,0
20240112,155500,282890701,1530,1530,1530,1530,0
20240112,155400,282890701,1530,1530,1530,1530,0
20240112,155300,282890701,1530,1530,1530,1530,0
20240112,155200,282890701,1530,1530,1530,1530,0
20240112,155100,282890701,1530,1530,1530,1530,0
20240112,155000,282890701,1530,1530,1530,1530,0
20240112,154900,282890701,1530,1530,1530,1530,0
20240112,154800,282890701,1530,1530,1530,1530,0
20240112,154700,282890701,1530,1530,1530,1530,0
20240112,154600,282890701,1530,1530,1530,1530,0
20240112,154500,282890701,1530,1530,1530,1530,0
20240112,154400,282890701,1530,1530,1530,1530,0
20240112,154300,282890701,1530,1530,1530,1530,0
20240112,154200,282890701,1530,1530,1530,1530,0
20240112,154100,282890701,1530,1530,1530,1530,0
20240112,154000,282890701,1530,1530,1530,1530,0
20240112,153900,282890701,1530,1530,1530,1530,0
20240112,153800,282890701,1530,1530,1530,1530,0
20240112,153700,282890701,1530,1530,1530,1530,0
20240112,153600,282890701,1530,1530,1530,1530,4703
20240112,153500,282890701,1530,1530,1530,1530,0
20240112,153400,282890701,1530,1530,1530,1530,0
20240112,153300,282890701,1530,1530,1530,1530,0
20240112,153200,282890701,1530,1530,1530,1530,0
20240112,153100,282890701,1530,1530,1530,1530,0
20240112,153000,282890701,1530,1530,1530,1530,4703
20240112,152900,275695111,1526,1526,1526,1526,0
20240112,152800,275695111,1526,1526,1526,1526,0
20240112,152700,275695111,1526,1526,1526,1526,0
20240112,152600,275695111,1526,1526,1526,1526,0
20240112,152500,275695111,1526,1526,1526,1526,0
20240112,152400,275695111,1526,1526,1526,1526,0
20240112,152300,275695111,1526,1526,1526,1526,0
20240112,152200,275695111,1526,1526,1526,1526,0
20240112,152100,275695111,1526,1526,1526,1526,0
20240112,152000,275695111,1526,1526,1526,1526,0
20240112,151900,275695111,1526,1526,1526,1526,0
20240112,151800,275695111,1526,1526,1526,1526,991
20240112,151700,274182845,1511,1516,1516,1511,300
20240112,151600,273729275,1516,1516,1529,1516,1003
20240112,151500,272204406,1510,1511,1511,1510,1628
20240112,151400,269745851,1511,1511,1511,1511,474
20240112,151300,269029637,1511,1511,1511,1511,0
20240112,151200,269029637,1511,1511,1511,1511,1
20240112,151100,269028126,1511,1511,1511,1510,1271
20240112,151000,267108352,1510,1510,1510,1510,0
20240112,150900,267108352,1510,1510,1510,1510,80
20240112,150800,266987552,1510,1515,1515,1510,1242
20240112,150700,265109084,1515,1515,1515,1515,0
20240112,150600,265109084,1515,1515,1515,1515,0
20240112,150500,265109084,1515,1516,1516,1515,4841
20240112,150400,257773498,1518,1517,1518,1517,1041
20240112,150300,256194300,1518,1519,1519,1518,61
20240112,150200,256101701,1517,1517,1517,1517,0
20240112,150100,256101701,1517,1517,1517,1517,0
20240112,150000,256101701,1517,1517,1517,1517,0
20240112,145900,256101701,1517,1517,1517,1517,2
20240112,145800,256098667,1516,1516,1516,1516,0
20240112,145700,256098667,1516,1516,1516,1516,0
20240112,145600,256098667,1516,1516,1516,1516,0
20240112,145500,256098667,1516,1516,1516,1516,1
20240112,145400,256097151,1520,1520,1520,1520,300
20240112,145300,255641151,1520,1520,1520,1520,34
20240112,145200,255589471,1517,1517,1517,1517,646
20240112,145100,254609489,1517,1517,1517,1517,15
20240112,145000,254586734,1517,1517,1517,1517,0
20240112,144900,254586734,1517,1517,1517,1517,0
20240112,144800,254586734,1517,1517,1517,1517,1
20240112,144700,254585217,1517,1517,1517,1517,6
20240112,144600,254576115,1517,1517,1517,1517,1503
20240112,144500,252296064,1518,1518,1518,1518,0
20240112,144400,252296064,1518,1518,1518,1518,0
20240112,144300,252296064,1518,1518,1518,1518,2
20240112,144200,252293028,1520,1520,1520,1520,0
20240112,144100,252293028,1520,1520,1520,1520,0
20240112,144000,252293028,1520,1520,1520,1520,0
20240112,143900,252293028,1520,1518,1520,1518,101
20240112,143800,252139708,1519,1519,1519,1519,20
20240112,143700,252109328,1519,1519,1519,1519,680
20240112,143600,251076408,1518,1518,1518,1518,20
20240112,143500,251046048,1518,1518,1518,1518,80
20240112,143400,250924608,1518,1518,1518,1518,300
20240112,143300,250469208,1518,1518,1518,1518,0
20240112,143200,250469208,1518,1518,1518,1518,7
20240112,143100,250458582,1519,1519,1519,1519,2
20240112,143000,250455544,1518,1518,1518,1518,0
20240112,142900,250455544,1518,1518,1518,1518,500
20240112,142800,249696544,1519,1519,1519,1519,0
20240112,142700,249696544,1519,1516,1519,1516,2000
20240112,142600,246663044,1516,1516,1516,1516,6
20240112,142500,246653948,1516,1516,1516,1516,261
20240112,142400,246258272,1516,1516,1516,1516,194
20240112,142300,245964168,1516,1516,1516,1516,667
20240112,142200,244952996,1516,1516,1516,1516,0
20240112,142100,244952996,1516,1516,1516,1516,5
20240112,142000,244945416,1520,1520,1520,1520,1
20240112,141900,244943896,1520,1520,1520,1520,0
20240112,141800,244943896,1520,1520,1520,1520,0
20240112,141700,244943896,1520,1520,1520,1520,0
20240112,141600,244943896,1520,1520,1520,1520,0
20240112,141500,244943896,1520,1520,1520,1520,0
20240112,141400,244943896,1520,1520,1520,1515,1977
20240112,141300,241948180,1522,1516,1522,1516,12
20240112,141200,241929976,1522,1522,1522,1522,0
20240112,141100,241929976,1522,1518,1522,1516,507
20240112,141000,241160942,1519,1519,1519,1519,0
20240112,140900,241160942,1519,1520,1520,1519,11171
20240112,140800,224181118,1520,1521,1521,1520,1368
20240112,140700,222101285,1522,1522,1522,1522,1437
20240112,140600,219914171,1523,1523,1523,1523,0
20240112,140500,219914171,1523,1523,1523,1523,0
20240112,140400,219914171,1523,1523,1523,1523,48
20240112,140300,219841067,1523,1523,1523,1523,0
20240112,140200,219841067,1523,1523,1523,1523,165
20240112,140100,219589772,1523,1523,1523,1523,1
20240112,140000,219588249,1524,1524,1524,1524,0
20240112,135900,219588249,1524,1524,1524,1524,1000
20240112,135800,218064249,1523,1523,1523,1523,0
20240112,135700,218064249,1523,1525,1525,1523,632
20240112,135600,217101333,1524,1524,1524,1524,0
20240112,135500,217101333,1524,1524,1524,1524,0
20240112,135400,217101333,1524,1524,1524,1524,982
20240112,135300,215604765,1524,1524,1524,1524,48
20240112,135200,215531613,1524,1524,1524,1524,48
20240112,135100,215458461,1524,1525,1525,1524,1095
20240112,135000,213788722,1525,1529,1529,1525,3057
20240112,134900,209121268,1529,1529,1529,1529,90
20240112,134800,208983658,1529,1529,1529,1529,1
20240112,134700,208982129,1529,1528,1529,1528,100
20240112,134600,208829294,1527,1527,1527,1527,0
20240112,134500,208829294,1527,1527,1527,1527,10
20240112,134400,208814024,1527,1527,1527,1527,96
20240112,134300,208667432,1527,1527,1527,1527,4
20240112,134200,208661324,1529,1529,1529,1529,10
20240112,134100,208646034,1527,1527,1527,1527,36
20240112,134000,208591062,1527,1528,1528,1527,6
20240112,133900,208581896,1528,1528,1528,1528,147
20240112,133800,208357280,1529,1529,1529,1529,0
20240112,133700,208357280,1529,1526,1529,1526,18
20240112,133600,208329761,1526,1526,1526,1526,500
20240112,133500,207566761,1526,1526,1526,1526,0
20240112,133400,207566761,1526,1525,1526,1525,1374
20240112,133300,205470437,1530,1530,1530,1530,0
20240112,133200,205470437,1530,1530,1530,1530,5
20240112,133100,205462787,1530,1530,1530,1530,0
20240112,133000,205462787,1530,1530,1530,1530,10
20240112,132900,205447487,1531,1531,1531,1531,0
20240112,132800,205447487,1531,1531,1531,1531,0
20240112,132700,205447487,1531,1531,1531,1531,0
20240112,132600,205447487,1531,1531,1531,1531,15
20240112,132500,205424522,1531,1530,1531,1525,2054
20240112,132400,202286052,1530,1530,1530,1530,26
20240112,132300,202246272,1530,1530,1530,1530,0
20240112,132200,202246272,1530,1530,1530,1530,40
20240112,132100,202185072,1532,1532,1532,1532,0
20240112,132000,202185072,1532,1532,1532,1532,0
20240112,131900,202185072,1532,1529,1532,1526,2590
20240112,131800,198223121,1529,1531,1531,1529,13148
20240112,131700,178097418,1532,1533,1533,1532,2365
20240112,131600,174474021,1533,1533,1533,1533,0
20240112,131500,174474021,1533,1533,1533,1533,0
20240112,131400,174474021,1533,1533,1533,1533,0
20240112,131300,174474021,1533,1533,1533,1533,0
20240112,131200,174474021,1533,1533,1533,1533,0
20240112,131100,174474021,1533,1534,1534,1533,93
20240112,131000,174331420,1533,1533,1533,1533,847
20240112,130900,173032969,1533,1535,1535,1533,110
20240112,130800,172864325,1534,1536,1537,1534,5476
20240112,130700,164458777,1536,1536,1536,1536,2918
20240112,130600,159976729,1536,1536,1536,1536,1
20240112,130500,159975193,1537,1537,1537,1537,0
20240112,130400,159975193,1537,1537,1537,1537,1
20240112,130300,159973656,1537,1537,1537,1537,66
20240112,130200,159872214,1538,1539,1539,1538,73
20240112,130100,159759937,1540,1540,1540,1540,1
20240112,130000,159758397,1540,1540,1540,1540,0
20240112,125900,159758397,1540,1540,1540,1540,0
20240112,125800,159758397,1540,1540,1540,1540,1
20240112,125700,159756857,1539,1539,1539,1539,0
20240112,125600,159756857,1539,1539,1539,1539,0
20240112,125500,159756857,1539,1536,1539,1536,301
20240112,125400,159294518,1536,1536,1536,1536,0
20240112,125300,159294518,1536,1536,1536,1536,0
20240112,125200,159294518,1536,1536,1536,1536,0
20240112,125100,159294518,1536,1536,1536,1536,0
20240112,125000,159294518,1536,1536,1536,1536,0
20240112,124900,159294518,1536,1536,1536,1536,1
20240112,124800,159292982,1536,1536,1536,1536,1177
20240112,124700,157485110,1535,1535,1535,1535,0
20240112,124600,157485110,1535,1535,1535,1535,200
20240112,124500,157178110,1538,1538,1538,1538,0
20240112,124400,157178110,1538,1538,1538,1538,0
20240112,124300,157178110,1538,1538,1538,1538,500
20240112,124200,156409110,1540,1540,1540,1540,3
20240112,124100,156404490,1535,1535,1535,1535,19
20240112,124000,156375325,1535,1535,1535,1535,0
20240112,123900,156375325,1535,1535,1535,1535,1
20240112,123800,156373790,1536,1536,1536,1536,0
20240112,123700,156373790,1536,1536,1536,1536,10
20240112,123600,156358430,1536,1536,1536,1536,0
20240112,123500,156358430,1536,1536,1536,1536,494
20240112,123400,155599646,1537,1537,1537,1537,0
20240112,123300,155599646,1537,1537,1537,1537,501
20240112,123200,154829609,1537,1537,1537,1537,1513
20240112,123100,152504128,1538,1538,1538,1538,2302
20240112,123000,148963652,1540,1540,1540,1540,1
20240112,122900,148962112,1539,1539,1539,1539,0
20240112,122800,148962112,1539,1539,1539,1539,0
20240112,122700,148962112,1539,1539,1539,1539,0
20240112,122600,148962112,1539,1539,1539,1539,1
20240112,122500,148960573,1540,1540,1540,1540,0
20240112,122400,148960573,1540,1540,1540,1540,0
20240112,122300,148960573,1540,1540,1540,1540,326
20240112,122200,148458533,1540,1540,1540,1540,0
20240112,122100,148458533,1540,1540,1540,1540,841
20240112,122000,147163393,1540,1540,1540,1540,0
20240112,121900,147163393,1540,1540,1540,1540,0
20240112,121800,147163393,1540,1540,1540,1540,0
20240112,121700,147163393,1540,1540,1540,1540,0
20240112,121600,147163393,1540,1540,1540,1540,0
20240112,121500,147163393,1540,1540,1540,1540,0
20240112,121400,147163393,1540,1540,1540,1540,0
20240112,121300,147163393,1540,1540,1540,1540,0
20240112,121200,147163393,1540,1540,1540,1540,0
20240112,121100,147163393,1540,1540,1540,1540,412
20240112,121000,146528913,1540,1540,1540,1540,30
20240112,120900,146482713,1540,1540,1540,1540,0
20240112,120800,146482713,1540,1540,1540,1540,1
20240112,120700,146481173,1538,1538,1538,1538,0
20240112,120600,146481173,1538,1538,1538,1538,0
20240112,120500,146481173,1538,1538,1538,1538,0
20240112,120400,146481173,1538,1538,1538,1538,1
20240112,120300,146479635,1540,1540,1540,1540,0
20240112,120200,146479635,1540,1540,1540,1540,0
20240112,120100,146479635,1540,1540,1540,1540,4
20240112,120000,146473475,1540,1540,1540,1540,1
20240112,115900,146471935,1538,1538,1538,1538,2262
20240112,115800,142992979,1538,1538,1538,1538,0
20240112,115700,142992979,1538,1538,1538,1538,0
20240112,115600,142992979,1538,1538,1538,1538,1601
20240112,115500,140530641,1540,1540,1540,1540,0
20240112,115400,140530641,1540,1540,1540,1540,0
20240112,115300,140530641,1540,1540,1540,1540,0
20240112,115200,140530641,1540,1540,1540,1540,0
20240112,115100,140530641,1540,1541,1541,1540,2097
20240112,115000,137301215,1542,1542,1542,1542,0
20240112,114900,137301215,1542,1542,1542,1542,0
20240112,114800,137301215,1542,1542,1542,1542,0
20240112,114700,137301215,1542,1542,1542,1542,0
20240112,114600,137301215,1542,1542,1542,1542,0
20240112,114500,137301215,1542,1542,1542,1542,0
20240112,114400,137301215,1542,1542,1542,1542,0
20240112,114300,137301215,1542,1542,1542,1542,0
20240112,114200,137301215,1542,1542,1542,1542,0
20240112,114100,137301215,1542,1542,1542,1542,2
20240112,114000,137298131,1542,1542,1542,1542,0
20240112,113900,137298131,1542,1542,1542,1542,6
20240112,113800,137288879,1542,1542,1542,1542,0
20240112,113700,137288879,1542,1542,1542,1542,0
20240112,113600,137288879,1542,1540,1542,1540,418
20240112,113500,136645157,1538,1539,1539,1538,264
20240112,113400,136238999,1539,1539,1539,1539,59
20240112,113300,136148198,1540,1540,1540,1540,0
20240112,113200,136148198,1540,1540,1540,1540,0
20240112,113100,136148198,1540,1540,1540,1540,0
20240112,113000,136148198,1540,1540,1540,1540,0
20240112,112900,136148198,1540,1540,1540,1540,0
20240112,112800,136148198,1540,1540,1540,1540,2
20240112,112700,136145118,1540,1540,1540,1540,2
20240112,112600,136142038,1540,1540,1540,1540,0
20240112,112500,136142038,1540,1540,1540,1540,0
20240112,112400,136142038,1540,1540,1540,1540,2
20240112,112300,136138958,1540,1539,1540,1539,101
20240112,112200,135983518,1538,1538,1538,1538,0
20240112,112100,135983518,1538,1538,1538,1538,102
20240112,112000,135826642,1538,1539,1539,1538,177
20240112,111900,135554240,1539,1539,1539,1539,0
20240112,111800,135554240,1539,1539,1539,1539,0
20240112,111700,135554240,1539,1539,1539,1539,2322
20240112,111600,131980682,1539,1539,1539,1539,250
20240112,111500,131595932,1539,1539,1539,1539,0
20240112,111400,131595932,1539,1540,1540,1539,652
20240112,111300,130592304,1542,1542,1542,1542,0
20240112,111200,130592304,1542,1542,1542,1542,0
20240112,111100,130592304,1542,1542,1542,1542,0
20240112,111000,130592304,1542,1542,1542,1542,0
20240112,110900,130592304,1542,1542,1542,1542,0
20240112,110800,130592304,1542,1542,1542,1542,0
20240112,110700,130592304,1542,1542,1542,1542,0
20240112,110600,130592304,1542,1542,1542,1542,0
20240112,110500,130592304,1542,1542,1542,1542,648
20240112,110400,129593088,1542,1542,1542,1542,0
20240112,110300,129593088,1542,1542,1542,1542,0
20240112,110200,129593088,1542,1542,1542,1542,0
20240112,110100,129593088,1542,1542,1542,1542,2
20240112,110000,129590004,1538,1538,1538,1538,0
20240112,105900,129590004,1538,1538,1538,1538,1510
20240112,105800,127267624,1541,1541,1541,1541,0
20240112,105700,127267624,1541,1541,1541,1541,1
20240112,105600,127266083,1536,1536,1536,1536,0
20240112,105500,127266083,1536,1536,1536,1536,0
20240112,105400,127266083,1536,1536,1536,1536,1
20240112,105300,127264547,1537,1537,1537,1537,602
20240112,105200,126339273,1537,1537,1537,1537,600
20240112,105100,125417073,1537,1537,1537,1537,0
20240112,105000,125417073,1537,1537,1537,1537,0
20240112,104900,125417073,1537,1537,1537,1537,0
20240112,104800,125417073,1537,1537,1537,1537,73
20240112,104700,125304872,1537,1537,1537,1536,2455
20240112,104600,121533765,1537,1537,1537,1537,0
20240112,104500,121533765,1537,1539,1539,1537,1000
20240112,104400,119995953,1543,1543,1543,1543,0
20240112,104300,119995953,1543,1543,1543,1543,0
20240112,104200,119995953,1543,1543,1543,1543,0
20240112,104100,119995953,1543,1543,1543,1543,0
20240112,104000,119995953,1543,1543,1543,1543,0
20240112,103900,119995953,1543,1543,1543,1543,0
20240112,103800,119995953,1543,1543,1543,1543,0
20240112,103700,119995953,1543,1543,1543,1543,81
20240112,103600,119870970,1543,1543,1543,1543,0
20240112,103500,119870970,1543,1543,1543,1543,0
20240112,103400,119870970,1543,1543,1543,1543,0
20240112,103300,119870970,1543,1543,1543,1543,1
20240112,103200,119869427,1543,1543,1543,1543,0
20240112,103100,119869427,1543,1543,1543,1543,0
20240112,103000,119869427,1543,1543,1543,1543,1
20240112,102900,119867884,1537,1537,1537,1537,12
20240112,102800,119849440,1542,1542,1542,1542,2
20240112,102700,119846356,1542,1542,1542,1542,0
20240112,102600,119846356,1542,1540,1542,1540,390
20240112,102500,119245498,1540,1536,1540,1536,254
20240112,102400,118855094,1536,1540,1540,1535,6654
20240112,102300,108628096,1540,1540,1540,1540,400
20240112,102200,108012096,1540,1540,1540,1540,600
20240112,102100,107088096,1540,1541,1541,1540,2547
20240112,102000,103165249,1541,1542,1542,1541,1573
20240112,101900,100741137,1542,1543,1543,1542,2
20240112,101800,100738052,1542,1542,1542,1542,2
20240112,101700,100734968,1546,1546,1546,1546,0
20240112,101600,100734968,1546,1546,1546,1546,0
20240112,101500,100734968,1546,1546,1546,1546,700
20240112,101400,99652768,1547,1547,1547,1547,3
20240112,101300,99648127,1542,1547,1547,1542,61
20240112,101200,99553850,1541,1541,1541,1541,0
20240112,101100,99553850,1541,1541,1541,1541,0
20240112,101000,99553850,1541,1541,1541,1541,0
20240112,100900,99553850,1541,1541,1541,1541,0
20240112,100800,99553850,1541,1543,1543,1541,2486
20240112,100700,95721775,1543,1543,1543,1543,0
20240112,100600,95721775,1543,1543,1543,1543,3
20240112,100500,95717146,1556,1556,1556,1556,0
20240112,100400,95717146,1556,1556,1556,1556,0
20240112,100300,95717146,1556,1556,1556,1556,1
20240112,100200,95715590,1556,1549,1558,1549,1929
20240112,100100,92717329,1549,1549,1549,1549,30
20240112,100000,92670859,1549,1549,1549,1549,0
20240112,095900,92670859,1549,1550,1550,1549,25
20240112,095800,92632113,1550,1550,1550,1550,3
20240112,095700,92627463,1550,1541,1550,1541,679
20240112,095600,91581061,1541,1541,1541,1541,2495
20240112,095500,87736266,1541,1541,1541,1541,1
20240112,095400,87734725,1541,1541,1541,1541,0
20240112,095300,87734725,1541,1542,1542,1541,1336
20240112,095200,85675913,1543,1546,1546,1543,12899
20240112,095100,65745857,1547,1547,1547,1547,0
20240112,095000,65745857,1547,1551,1551,1547,7626
20240112,094900,53939873,1551,1551,1551,1551,1
20240112,094800,53938322,1551,1551,1551,1550,4750
20240112,094700,46575652,1551,1551,1551,1551,200
20240112,094600,46265452,1551,1551,1551,1551,0
20240112,094500,46265452,1551,1551,1551,1551,0
20240112,094400,46265452,1551,1551,1551,1551,0
20240112,094300,46265452,1551,1551,1551,1551,1
20240112,094200,46263901,1550,1550,1550,1550,13
20240112,094100,46243751,1550,1552,1552,1550,2500
20240112,094000,42366835,1552,1552,1552,1552,1
20240112,093900,42365283,1559,1559,1559,1559,2
20240112,093800,42362165,1559,1559,1559,1559,1
20240112,093700,42360606,1561,1561,1561,1561,0
20240112,093600,42360606,1561,1561,1561,1561,0
20240112,093500,42360606,1561,1561,1561,1561,0
20240112,093400,42360606,1561,1554,1561,1554,2999
20240112,093300,37700146,1554,1554,1554,1554,1
20240112,093200,37698592,1552,1551,1552,1550,1810
20240112,093100,34891038,1552,1553,1553,1552,3684
20240112,093000,29171811,1554,1554,1554,1554,11
20240112,092900,29154717,1553,1555,1567,1553,2529
20240112,092800,25225518,1555,1555,1555,1555,20
20240112,092700,25194418,1567,1567,1567,1567,1
20240112,092600,25192851,1555,1556,1556,1555,102
20240112,092500,25034231,1556,1555,1556,1555,43
20240112,092400,24967346,1555,1555,1555,1555,0
20240112,092300,24967346,1555,1555,1555,1555,313
20240112,092200,24480631,1555,1555,1555,1555,0
20240112,092100,24480631,1555,1556,1556,1555,841
20240112,092000,23172875,1567,1567,1567,1567,0
20240112,091900,23172875,1567,1567,1567,1567,1
20240112,091800,23171308,1555,1555,1555,1555,13
20240112,091700,23151093,1566,1566,1566,1566,11
20240112,091600,23133867,1568,1555,1568,1555,501
20240112,091500,22354799,1555,1556,1556,1555,1707
20240112,091400,19700117,1555,1560,1560,1555,1131
20240112,091300,17937572,1560,1560,1560,1560,1
20240112,091200,17936012,1559,1559,1559,1559,0
20240112,091100,17936012,1559,1559,1559,1559,1237
20240112,091000,16007529,1557,1565,1565,1557,814
20240112,090900,14735212,1565,1567,1567,1564,322
20240112,090800,14231031,1569,1570,1570,1569,724
20240112,090700,13095023,1572,1572,1572,1572,1249
20240112,090600,11131595,1572,1572,1572,1572,464
20240112,090500,10402187,1572,1573,1573,1572,1021
20240112,090400,8797143,1572,1573,1573,1572,1497
20240112,090300,6442996,1572,1572,1572,1572,0
20240112,090200,6442996,1572,1572,1572,1572,1690
20240112,090100,3786316,1573,1574,1574,1573,639
20240112,090000,2781166,1574,1576,1576,1574,1765