KissMeData/297570/min/candle-20240119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240119,210600,211651104,1515,1515,1515,1515,3784
20240119,210500,211651104,1515,1515,1515,1515,0
20240119,210400,211651104,1515,1515,1515,1515,0
20240119,210300,211651104,1515,1515,1515,1515,0
20240119,210200,211651104,1515,1515,1515,1515,0
20240119,210100,211651104,1515,1515,1515,1515,0
20240119,210000,211651104,1515,1515,1515,1515,0
20240119,205900,211651104,1515,1515,1515,1515,0
20240119,205800,211651104,1515,1515,1515,1515,0
20240119,205700,211651104,1515,1515,1515,1515,0
20240119,205600,211651104,1515,1515,1515,1515,0
20240119,205500,211651104,1515,1515,1515,1515,0
20240119,205400,211651104,1515,1515,1515,1515,0
20240119,205300,211651104,1515,1515,1515,1515,0
20240119,205200,211651104,1515,1515,1515,1515,0
20240119,205100,211651104,1515,1515,1515,1515,0
20240119,205000,211651104,1515,1515,1515,1515,0
20240119,204900,211651104,1515,1515,1515,1515,0
20240119,204800,211651104,1515,1515,1515,1515,0
20240119,204700,211651104,1515,1515,1515,1515,0
20240119,204600,211651104,1515,1515,1515,1515,0
20240119,204500,211651104,1515,1515,1515,1515,0
20240119,204400,211651104,1515,1515,1515,1515,0
20240119,204300,211651104,1515,1515,1515,1515,0
20240119,204200,211651104,1515,1515,1515,1515,0
20240119,204100,211651104,1515,1515,1515,1515,0
20240119,204000,211651104,1515,1515,1515,1515,0
20240119,203900,211651104,1515,1515,1515,1515,0
20240119,203800,211651104,1515,1515,1515,1515,0
20240119,203700,211651104,1515,1515,1515,1515,0
20240119,203600,211651104,1515,1515,1515,1515,3784
20240119,203500,211651104,1515,1515,1515,1515,0
20240119,203400,211651104,1515,1515,1515,1515,0
20240119,203300,211651104,1515,1515,1515,1515,0
20240119,203200,211651104,1515,1515,1515,1515,0
20240119,203100,211651104,1515,1515,1515,1515,0
20240119,203000,211651104,1515,1515,1515,1515,0
20240119,202900,211651104,1515,1515,1515,1515,0
20240119,202800,211651104,1515,1515,1515,1515,0
20240119,202700,211651104,1515,1515,1515,1515,0
20240119,202600,211651104,1515,1515,1515,1515,0
20240119,202500,211651104,1515,1515,1515,1515,0
20240119,202400,211651104,1515,1515,1515,1515,0
20240119,202300,211651104,1515,1515,1515,1515,0
20240119,202200,211651104,1515,1515,1515,1515,0
20240119,202100,211651104,1515,1515,1515,1515,0
20240119,202000,211651104,1515,1515,1515,1515,0
20240119,201900,211651104,1515,1515,1515,1515,0
20240119,201800,211651104,1515,1515,1515,1515,0
20240119,201700,211651104,1515,1515,1515,1515,0
20240119,201600,211651104,1515,1515,1515,1515,0
20240119,201500,211651104,1515,1515,1515,1515,0
20240119,201400,211651104,1515,1515,1515,1515,0
20240119,201300,211651104,1515,1515,1515,1515,0
20240119,201200,211651104,1515,1515,1515,1515,0
20240119,201100,211651104,1515,1515,1515,1515,0
20240119,201000,211651104,1515,1515,1515,1515,0
20240119,200900,211651104,1515,1515,1515,1515,0
20240119,200800,211651104,1515,1515,1515,1515,0
20240119,200700,211651104,1515,1515,1515,1515,0
20240119,200600,211651104,1515,1515,1515,1515,3784
20240119,200500,211651104,1515,1515,1515,1515,0
20240119,200400,211651104,1515,1515,1515,1515,0
20240119,200300,211651104,1515,1515,1515,1515,0
20240119,200200,211651104,1515,1515,1515,1515,0
20240119,200100,211651104,1515,1515,1515,1515,0
20240119,200000,211651104,1515,1515,1515,1515,0
20240119,195900,211651104,1515,1515,1515,1515,0
20240119,195800,211651104,1515,1515,1515,1515,0
20240119,195700,211651104,1515,1515,1515,1515,0
20240119,195600,211651104,1515,1515,1515,1515,0
20240119,195500,211651104,1515,1515,1515,1515,0
20240119,195400,211651104,1515,1515,1515,1515,0
20240119,195300,211651104,1515,1515,1515,1515,0
20240119,195200,211651104,1515,1515,1515,1515,0
20240119,195100,211651104,1515,1515,1515,1515,0
20240119,195000,211651104,1515,1515,1515,1515,0
20240119,194900,211651104,1515,1515,1515,1515,0
20240119,194800,211651104,1515,1515,1515,1515,0
20240119,194700,211651104,1515,1515,1515,1515,0
20240119,194600,211651104,1515,1515,1515,1515,0
20240119,194500,211651104,1515,1515,1515,1515,0
20240119,194400,211651104,1515,1515,1515,1515,0
20240119,194300,211651104,1515,1515,1515,1515,0
20240119,194200,211651104,1515,1515,1515,1515,0
20240119,194100,211651104,1515,1515,1515,1515,0
20240119,194000,211651104,1515,1515,1515,1515,0
20240119,193900,211651104,1515,1515,1515,1515,0
20240119,193800,211651104,1515,1515,1515,1515,0
20240119,193700,211651104,1515,1515,1515,1515,0
20240119,193600,211651104,1515,1515,1515,1515,3784
20240119,193500,211651104,1515,1515,1515,1515,0
20240119,193400,211651104,1515,1515,1515,1515,0
20240119,193300,211651104,1515,1515,1515,1515,0
20240119,193200,211651104,1515,1515,1515,1515,0
20240119,193100,211651104,1515,1515,1515,1515,0
20240119,193000,211651104,1515,1515,1515,1515,0
20240119,192900,211651104,1515,1515,1515,1515,0
20240119,192800,211651104,1515,1515,1515,1515,0
20240119,192700,211651104,1515,1515,1515,1515,0
20240119,192600,211651104,1515,1515,1515,1515,0
20240119,192500,211651104,1515,1515,1515,1515,0
20240119,192400,211651104,1515,1515,1515,1515,0
20240119,192300,211651104,1515,1515,1515,1515,0
20240119,192200,211651104,1515,1515,1515,1515,0
20240119,192100,211651104,1515,1515,1515,1515,0
20240119,192000,211651104,1515,1515,1515,1515,0
20240119,191900,211651104,1515,1515,1515,1515,0
20240119,191800,211651104,1515,1515,1515,1515,0
20240119,191700,211651104,1515,1515,1515,1515,0
20240119,191600,211651104,1515,1515,1515,1515,0
20240119,191500,211651104,1515,1515,1515,1515,0
20240119,191400,211651104,1515,1515,1515,1515,0
20240119,191300,211651104,1515,1515,1515,1515,0
20240119,191200,211651104,1515,1515,1515,1515,0
20240119,191100,211651104,1515,1515,1515,1515,0
20240119,191000,211651104,1515,1515,1515,1515,0
20240119,190900,211651104,1515,1515,1515,1515,0
20240119,190800,211651104,1515,1515,1515,1515,0
20240119,190700,211651104,1515,1515,1515,1515,0
20240119,190600,211651104,1515,1515,1515,1515,3784
20240119,190500,211651104,1515,1515,1515,1515,0
20240119,190400,211651104,1515,1515,1515,1515,0
20240119,190300,211651104,1515,1515,1515,1515,0
20240119,190200,211651104,1515,1515,1515,1515,0
20240119,190100,211651104,1515,1515,1515,1515,0
20240119,190000,211651104,1515,1515,1515,1515,0
20240119,185900,211651104,1515,1515,1515,1515,0
20240119,185800,211651104,1515,1515,1515,1515,0
20240119,185700,211651104,1515,1515,1515,1515,0
20240119,185600,211651104,1515,1515,1515,1515,0
20240119,185500,211651104,1515,1515,1515,1515,0
20240119,185400,211651104,1515,1515,1515,1515,0
20240119,185300,211651104,1515,1515,1515,1515,0
20240119,185200,211651104,1515,1515,1515,1515,0
20240119,185100,211651104,1515,1515,1515,1515,0
20240119,185000,211651104,1515,1515,1515,1515,0
20240119,184900,211651104,1515,1515,1515,1515,0
20240119,184800,211651104,1515,1515,1515,1515,0
20240119,184700,211651104,1515,1515,1515,1515,0
20240119,184600,211651104,1515,1515,1515,1515,0
20240119,184500,211651104,1515,1515,1515,1515,0
20240119,184400,211651104,1515,1515,1515,1515,0
20240119,184300,211651104,1515,1515,1515,1515,0
20240119,184200,211651104,1515,1515,1515,1515,0
20240119,184100,211651104,1515,1515,1515,1515,0
20240119,184000,211651104,1515,1515,1515,1515,0
20240119,183900,211651104,1515,1515,1515,1515,0
20240119,183800,211651104,1515,1515,1515,1515,0
20240119,183700,211651104,1515,1515,1515,1515,0
20240119,183600,211651104,1515,1515,1515,1515,3784
20240119,183500,211651104,1515,1515,1515,1515,0
20240119,183400,211651104,1515,1515,1515,1515,0
20240119,183300,211651104,1515,1515,1515,1515,0
20240119,183200,211651104,1515,1515,1515,1515,0
20240119,183100,211651104,1515,1515,1515,1515,0
20240119,183000,211651104,1515,1515,1515,1515,0
20240119,182900,211651104,1515,1515,1515,1515,0
20240119,182800,211651104,1515,1515,1515,1515,0
20240119,182700,211651104,1515,1515,1515,1515,0
20240119,182600,211651104,1515,1515,1515,1515,0
20240119,182500,211651104,1515,1515,1515,1515,0
20240119,182400,211651104,1515,1515,1515,1515,0
20240119,182300,211651104,1515,1515,1515,1515,0
20240119,182200,211651104,1515,1515,1515,1515,0
20240119,182100,211651104,1515,1515,1515,1515,0
20240119,182000,211651104,1515,1515,1515,1515,0
20240119,181900,211651104,1515,1515,1515,1515,0
20240119,181800,211651104,1515,1515,1515,1515,0
20240119,181700,211651104,1515,1515,1515,1515,0
20240119,181600,211651104,1515,1515,1515,1515,0
20240119,181500,211651104,1515,1515,1515,1515,0
20240119,181400,211651104,1515,1515,1515,1515,0
20240119,181300,211651104,1515,1515,1515,1515,0
20240119,181200,211651104,1515,1515,1515,1515,0
20240119,181100,211651104,1515,1515,1515,1515,0
20240119,181000,211651104,1515,1515,1515,1515,0
20240119,180900,211651104,1515,1515,1515,1515,0
20240119,180800,211651104,1515,1515,1515,1515,0
20240119,180700,211651104,1515,1515,1515,1515,0
20240119,180600,211651104,1515,1515,1515,1515,3784
20240119,180500,211651104,1515,1515,1515,1515,0
20240119,180400,211651104,1515,1515,1515,1515,0
20240119,180300,211651104,1515,1515,1515,1515,0
20240119,180200,211651104,1515,1515,1515,1515,0
20240119,180100,211651104,1515,1515,1515,1515,0
20240119,180000,211651104,1515,1515,1515,1515,0
20240119,175900,211651104,1515,1515,1515,1515,0
20240119,175800,211651104,1515,1515,1515,1515,0
20240119,175700,211651104,1515,1515,1515,1515,0
20240119,175600,211651104,1515,1515,1515,1515,0
20240119,175500,211651104,1515,1515,1515,1515,0
20240119,175400,211651104,1515,1515,1515,1515,0
20240119,175300,211651104,1515,1515,1515,1515,0
20240119,175200,211651104,1515,1515,1515,1515,0
20240119,175100,211651104,1515,1515,1515,1515,0
20240119,175000,211651104,1515,1515,1515,1515,0
20240119,174900,211651104,1515,1515,1515,1515,0
20240119,174800,211651104,1515,1515,1515,1515,0
20240119,174700,211651104,1515,1515,1515,1515,0
20240119,174600,211651104,1515,1515,1515,1515,0
20240119,174500,211651104,1515,1515,1515,1515,0
20240119,174400,211651104,1515,1515,1515,1515,0
20240119,174300,211651104,1515,1515,1515,1515,0
20240119,174200,211651104,1515,1515,1515,1515,0
20240119,174100,211651104,1515,1515,1515,1515,0
20240119,174000,211651104,1515,1515,1515,1515,0
20240119,173900,211651104,1515,1515,1515,1515,0
20240119,173800,211651104,1515,1515,1515,1515,0
20240119,173700,211651104,1515,1515,1515,1515,0
20240119,173600,211651104,1515,1515,1515,1515,3784
20240119,173500,211651104,1515,1515,1515,1515,0
20240119,173400,211651104,1515,1515,1515,1515,0
20240119,173300,211651104,1515,1515,1515,1515,0
20240119,173200,211651104,1515,1515,1515,1515,0
20240119,173100,211651104,1515,1515,1515,1515,0
20240119,173000,211651104,1515,1515,1515,1515,0
20240119,172900,211651104,1515,1515,1515,1515,0
20240119,172800,211651104,1515,1515,1515,1515,0
20240119,172700,211651104,1515,1515,1515,1515,0
20240119,172600,211651104,1515,1515,1515,1515,0
20240119,172500,211651104,1515,1515,1515,1515,0
20240119,172400,211651104,1515,1515,1515,1515,0
20240119,172300,211651104,1515,1515,1515,1515,0
20240119,172200,211651104,1515,1515,1515,1515,0
20240119,172100,211651104,1515,1515,1515,1515,0
20240119,172000,211651104,1515,1515,1515,1515,0
20240119,171900,211651104,1515,1515,1515,1515,0
20240119,171800,211651104,1515,1515,1515,1515,0
20240119,171700,211651104,1515,1515,1515,1515,0
20240119,171600,211651104,1515,1515,1515,1515,0
20240119,171500,211651104,1515,1515,1515,1515,0
20240119,171400,211651104,1515,1515,1515,1515,0
20240119,171300,211651104,1515,1515,1515,1515,0
20240119,171200,211651104,1515,1515,1515,1515,0
20240119,171100,211651104,1515,1515,1515,1515,0
20240119,171000,211651104,1515,1515,1515,1515,0
20240119,170900,211651104,1515,1515,1515,1515,0
20240119,170800,211651104,1515,1515,1515,1515,0
20240119,170700,211651104,1515,1515,1515,1515,0
20240119,170600,211651104,1515,1515,1515,1515,3784
20240119,170500,211651104,1515,1515,1515,1515,0
20240119,170400,211651104,1515,1515,1515,1515,0
20240119,170300,211651104,1515,1515,1515,1515,0
20240119,170200,211651104,1515,1515,1515,1515,0
20240119,170100,211651104,1515,1515,1515,1515,0
20240119,170000,211651104,1515,1515,1515,1515,0
20240119,165900,211651104,1515,1515,1515,1515,0
20240119,165800,211651104,1515,1515,1515,1515,0
20240119,165700,211651104,1515,1515,1515,1515,0
20240119,165600,211651104,1515,1515,1515,1515,0
20240119,165500,211651104,1515,1515,1515,1515,0
20240119,165400,211651104,1515,1515,1515,1515,0
20240119,165300,211651104,1515,1515,1515,1515,0
20240119,165200,211651104,1515,1515,1515,1515,0
20240119,165100,211651104,1515,1515,1515,1515,0
20240119,165000,211651104,1515,1515,1515,1515,0
20240119,164900,211651104,1515,1515,1515,1515,0
20240119,164800,211651104,1515,1515,1515,1515,0
20240119,164700,211651104,1515,1515,1515,1515,0
20240119,164600,211651104,1515,1515,1515,1515,0
20240119,164500,211651104,1515,1515,1515,1515,0
20240119,164400,211651104,1515,1515,1515,1515,0
20240119,164300,211651104,1515,1515,1515,1515,0
20240119,164200,211651104,1515,1515,1515,1515,0
20240119,164100,211651104,1515,1515,1515,1515,0
20240119,164000,211651104,1515,1515,1515,1515,0
20240119,163900,211651104,1515,1515,1515,1515,0
20240119,163800,211651104,1515,1515,1515,1515,0
20240119,163700,211651104,1515,1515,1515,1515,0
20240119,163600,211651104,1515,1515,1515,1515,3784
20240119,163500,211651104,1515,1515,1515,1515,0
20240119,163400,211651104,1515,1515,1515,1515,0
20240119,163300,211651104,1515,1515,1515,1515,0
20240119,163200,211651104,1515,1515,1515,1515,0
20240119,163100,211651104,1515,1515,1515,1515,0
20240119,163000,211651104,1515,1515,1515,1515,0
20240119,162900,211651104,1515,1515,1515,1515,0
20240119,162800,211651104,1515,1515,1515,1515,0
20240119,162700,211651104,1515,1515,1515,1515,0
20240119,162600,211651104,1515,1515,1515,1515,0
20240119,162500,211651104,1515,1515,1515,1515,0
20240119,162400,211651104,1515,1515,1515,1515,0
20240119,162300,211651104,1515,1515,1515,1515,0
20240119,162200,211651104,1515,1515,1515,1515,0
20240119,162100,211651104,1515,1515,1515,1515,0
20240119,162000,211651104,1515,1515,1515,1515,0
20240119,161900,211651104,1515,1515,1515,1515,0
20240119,161800,211651104,1515,1515,1515,1515,0
20240119,161700,211651104,1515,1515,1515,1515,0
20240119,161600,211651104,1515,1515,1515,1515,0
20240119,161500,211651104,1515,1515,1515,1515,0
20240119,161400,211651104,1515,1515,1515,1515,0
20240119,161300,211651104,1515,1515,1515,1515,0
20240119,161200,211651104,1515,1515,1515,1515,0
20240119,161100,211651104,1515,1515,1515,1515,0
20240119,161000,211651104,1515,1515,1515,1515,0
20240119,160900,211651104,1515,1515,1515,1515,0
20240119,160800,211651104,1515,1515,1515,1515,0
20240119,160700,211651104,1515,1515,1515,1515,0
20240119,160600,211651104,1515,1515,1515,1515,3784
20240119,160500,211651104,1515,1515,1515,1515,0
20240119,160400,211651104,1515,1515,1515,1515,0
20240119,160300,211651104,1515,1515,1515,1515,0
20240119,160200,211651104,1515,1515,1515,1515,0
20240119,160100,211651104,1515,1515,1515,1515,0
20240119,160000,211651104,1515,1515,1515,1515,0
20240119,155900,211651104,1515,1515,1515,1515,0
20240119,155800,211651104,1515,1515,1515,1515,0
20240119,155700,211651104,1515,1515,1515,1515,0
20240119,155600,211651104,1515,1515,1515,1515,0
20240119,155500,211651104,1515,1515,1515,1515,0
20240119,155400,211651104,1515,1515,1515,1515,0
20240119,155300,211651104,1515,1515,1515,1515,0
20240119,155200,211651104,1515,1515,1515,1515,0
20240119,155100,211651104,1515,1515,1515,1515,0
20240119,155000,211651104,1515,1515,1515,1515,0
20240119,154900,211651104,1515,1515,1515,1515,0
20240119,154800,211651104,1515,1515,1515,1515,0
20240119,154700,211651104,1515,1515,1515,1515,0
20240119,154600,211651104,1515,1515,1515,1515,0
20240119,154500,211651104,1515,1515,1515,1515,0
20240119,154400,211651104,1515,1515,1515,1515,0
20240119,154300,211651104,1515,1515,1515,1515,0
20240119,154200,211651104,1515,1515,1515,1515,0
20240119,154100,211651104,1515,1515,1515,1515,0
20240119,154000,211651104,1515,1515,1515,1515,0
20240119,153900,211651104,1515,1515,1515,1515,0
20240119,153800,211651104,1515,1515,1515,1515,0
20240119,153700,211651104,1515,1515,1515,1515,0
20240119,153600,211651104,1515,1515,1515,1515,3784
20240119,153500,211651104,1515,1515,1515,1515,0
20240119,153400,211651104,1515,1515,1515,1515,0
20240119,153300,211651104,1515,1515,1515,1515,0
20240119,153200,211651104,1515,1515,1515,1515,0
20240119,153100,211651104,1515,1515,1515,1515,0
20240119,153000,211651104,1515,1515,1515,1515,3784
20240119,152900,205918344,1518,1518,1518,1518,0
20240119,152800,205918344,1518,1518,1518,1518,0
20240119,152700,205918344,1518,1518,1518,1518,0
20240119,152600,205918344,1518,1518,1518,1518,0
20240119,152500,205918344,1518,1518,1518,1518,0
20240119,152400,205918344,1518,1518,1518,1518,0
20240119,152300,205918344,1518,1518,1518,1518,0
20240119,152200,205918344,1518,1518,1518,1518,0
20240119,152100,205918344,1518,1518,1518,1518,0
20240119,152000,205918344,1518,1518,1518,1518,0
20240119,151900,205918344,1518,1523,1523,1518,336
20240119,151800,205408221,1522,1519,1522,1519,5608
20240119,151700,196882638,1519,1518,1519,1518,383
20240119,151600,196301242,1518,1518,1518,1518,1
20240119,151500,196299724,1514,1514,1514,1514,1
20240119,151400,196298210,1512,1512,1512,1512,0
20240119,151300,196298210,1512,1512,1512,1512,0
20240119,151200,196298210,1512,1512,1512,1512,0
20240119,151100,196298210,1512,1512,1512,1512,0
20240119,151000,196298210,1512,1514,1515,1512,468
20240119,150900,195589999,1514,1514,1514,1514,194
20240119,150800,195296283,1512,1512,1512,1512,0
20240119,150700,195296283,1512,1512,1512,1512,647
20240119,150600,194318019,1513,1513,1513,1513,144
20240119,150500,194100147,1513,1513,1513,1513,0
20240119,150400,194100147,1513,1513,1513,1513,1
20240119,150300,194098634,1513,1513,1513,1513,210
20240119,150200,193780904,1513,1513,1513,1513,0
20240119,150100,193780904,1513,1513,1513,1513,0
20240119,150000,193780904,1513,1513,1513,1513,1
20240119,145900,193779391,1514,1514,1514,1514,0
20240119,145800,193779391,1514,1514,1514,1514,6
20240119,145700,193770307,1515,1515,1515,1515,0
20240119,145600,193770307,1515,1515,1515,1515,0
20240119,145500,193770307,1515,1515,1515,1515,0
20240119,145400,193770307,1515,1515,1515,1515,0
20240119,145300,193770307,1515,1515,1515,1515,0
20240119,145200,193770307,1515,1515,1515,1515,0
20240119,145100,193770307,1515,1515,1515,1515,0
20240119,145000,193770307,1515,1515,1515,1515,0
20240119,144900,193770307,1515,1515,1515,1515,0
20240119,144800,193770307,1515,1515,1515,1515,0
20240119,144700,193770307,1515,1515,1515,1515,0
20240119,144600,193770307,1515,1515,1515,1515,0
20240119,144500,193770307,1515,1515,1515,1515,0
20240119,144400,193770307,1515,1515,1515,1515,0
20240119,144300,193770307,1515,1515,1515,1515,0
20240119,144200,193770307,1515,1515,1515,1515,0
20240119,144100,193770307,1515,1515,1515,1515,5
20240119,144000,193762732,1515,1515,1515,1515,0
20240119,143900,193762732,1515,1515,1515,1515,0
20240119,143800,193762732,1515,1515,1515,1515,0
20240119,143700,193762732,1515,1515,1515,1515,0
20240119,143600,193762732,1515,1515,1515,1515,0
20240119,143500,193762732,1515,1515,1515,1515,0
20240119,143400,193762732,1515,1515,1515,1515,48
20240119,143300,193690012,1515,1515,1515,1515,0
20240119,143200,193690012,1515,1515,1515,1515,1
20240119,143100,193688497,1516,1516,1516,1516,0
20240119,143000,193688497,1516,1517,1517,1516,6
20240119,142900,193679396,1518,1518,1518,1518,10
20240119,142800,193664216,1519,1514,1519,1514,180
20240119,142700,193390858,1510,1504,1510,1504,1613
20240119,142600,190955540,1500,1500,1500,1500,0
20240119,142500,190955540,1500,1500,1500,1500,0
20240119,142400,190955540,1500,1509,1509,1500,2155
20240119,142300,187712520,1520,1520,1520,1520,0
20240119,142200,187712520,1520,1520,1520,1520,0
20240119,142100,187712520,1520,1519,1520,1519,90
20240119,142000,187575744,1521,1521,1521,1521,0
20240119,141900,187575744,1521,1521,1521,1521,0
20240119,141800,187575744,1521,1521,1521,1521,0
20240119,141700,187575744,1521,1521,1521,1521,0
20240119,141600,187575744,1521,1521,1521,1521,2
20240119,141500,187572702,1525,1525,1525,1525,0
20240119,141400,187572702,1525,1525,1525,1525,0
20240119,141300,187572702,1525,1516,1525,1516,187
20240119,141200,187288090,1515,1514,1515,1514,3242
20240119,141100,182376561,1514,1514,1514,1514,100
20240119,141000,182225161,1515,1515,1515,1515,0
20240119,140900,182225161,1515,1515,1515,1515,6
20240119,140800,182216071,1515,1512,1515,1512,1052
20240119,140700,180622730,1512,1512,1512,1512,353
20240119,140600,180088994,1508,1508,1508,1508,0
20240119,140500,180088994,1508,1508,1508,1508,0
20240119,140400,180088994,1508,1508,1508,1508,0
20240119,140300,180088994,1508,1508,1508,1508,0
20240119,140200,180088994,1508,1508,1508,1508,0
20240119,140100,180088994,1508,1508,1508,1508,417
20240119,140000,179460158,1507,1507,1507,1507,3
20240119,135900,179455637,1507,1508,1508,1507,2362
20240119,135800,175895763,1508,1508,1508,1508,0
20240119,135700,175895763,1508,1508,1508,1508,0
20240119,135600,175895763,1508,1508,1508,1508,0
20240119,135500,175895763,1508,1508,1508,1508,706
20240119,135400,174831115,1508,1508,1508,1508,162
20240119,135300,174586819,1509,1509,1509,1509,0
20240119,135200,174586819,1509,1509,1509,1509,0
20240119,135100,174586819,1509,1509,1509,1509,0
20240119,135000,174586819,1509,1509,1509,1509,0
20240119,134900,174586819,1509,1509,1509,1509,8
20240119,134800,174574747,1509,1509,1509,1509,41
20240119,134700,174512878,1509,1509,1509,1509,1
20240119,134600,174511369,1510,1510,1510,1510,0
20240119,134500,174511369,1510,1510,1510,1510,0
20240119,134400,174511369,1510,1510,1510,1510,0
20240119,134300,174511369,1510,1513,1513,1510,12031
20240119,134200,156344363,1511,1511,1511,1511,0
20240119,134100,156344363,1511,1511,1511,1511,0
20240119,134000,156344363,1511,1511,1511,1511,0
20240119,133900,156344363,1511,1511,1511,1511,0
20240119,133800,156344363,1511,1511,1511,1511,0
20240119,133700,156344363,1511,1511,1511,1511,1
20240119,133600,156342852,1510,1510,1510,1510,0
20240119,133500,156342852,1510,1510,1510,1510,0
20240119,133400,156342852,1510,1510,1510,1510,0
20240119,133300,156342852,1510,1510,1510,1510,0
20240119,133200,156342852,1510,1510,1510,1510,0
20240119,133100,156342852,1510,1512,1512,1510,2410
20240119,133000,152701243,1511,1511,1511,1511,0
20240119,132900,152701243,1511,1511,1511,1511,50
20240119,132800,152625693,1511,1516,1516,1511,5592
20240119,132700,144159898,1515,1523,1523,1515,3001
20240119,132600,139613375,1515,1515,1515,1515,1289
20240119,132500,137660540,1524,1524,1524,1524,0
20240119,132400,137660540,1524,1524,1524,1524,0
20240119,132300,137660540,1524,1524,1524,1524,0
20240119,132200,137660540,1524,1516,1524,1515,1026
20240119,132100,136105514,1525,1525,1525,1525,0
20240119,132000,136105514,1525,1525,1525,1525,2
20240119,131900,136102464,1523,1523,1523,1523,0
20240119,131800,136102464,1523,1523,1523,1523,0
20240119,131700,136102464,1523,1523,1523,1523,0
20240119,131600,136102464,1523,1523,1523,1523,0
20240119,131500,136102464,1523,1523,1523,1523,0
20240119,131400,136102464,1523,1523,1523,1523,0
20240119,131300,136102464,1523,1523,1523,1523,0
20240119,131200,136102464,1523,1523,1523,1523,0
20240119,131100,136102464,1523,1523,1523,1523,0
20240119,131000,136102464,1523,1523,1523,1523,0
20240119,130900,136102464,1523,1523,1523,1523,0
20240119,130800,136102464,1523,1523,1523,1523,0
20240119,130700,136102464,1523,1523,1523,1523,19
20240119,130600,136073527,1523,1523,1523,1523,0
20240119,130500,136073527,1523,1523,1523,1523,0
20240119,130400,136073527,1523,1523,1523,1523,2
20240119,130300,136070481,1517,1517,1517,1517,365
20240119,130200,135516776,1517,1517,1517,1517,0
20240119,130100,135516776,1517,1517,1517,1517,2300
20240119,130000,132027676,1518,1518,1518,1518,0
20240119,125900,132027676,1518,1518,1518,1518,3517
20240119,125800,126688870,1527,1527,1527,1527,0
20240119,125700,126688870,1527,1527,1527,1527,0
20240119,125600,126688870,1527,1527,1527,1527,0
20240119,125500,126688870,1527,1527,1527,1527,2000
20240119,125400,123634870,1517,1527,1527,1517,3093
20240119,125300,118940185,1527,1527,1527,1527,0
20240119,125200,118940185,1527,1527,1527,1527,0
20240119,125100,118940185,1527,1522,1527,1522,23
20240119,125000,118905164,1527,1527,1527,1527,0
20240119,124900,118905164,1527,1527,1527,1527,0
20240119,124800,118905164,1527,1527,1527,1527,0
20240119,124700,118905164,1527,1527,1527,1527,0
20240119,124600,118905164,1527,1526,1527,1519,1002
20240119,124500,117377121,1527,1527,1527,1527,0
20240119,124400,117377121,1527,1528,1528,1527,201
20240119,124300,117070129,1530,1530,1530,1530,21
20240119,124200,117037999,1530,1530,1530,1530,0
20240119,124100,117037999,1530,1530,1530,1530,222
20240119,124000,116698339,1530,1530,1530,1530,0
20240119,123900,116698339,1530,1530,1530,1530,0
20240119,123800,116698339,1530,1530,1530,1530,0
20240119,123700,116698339,1530,1530,1530,1530,0
20240119,123600,116698339,1530,1530,1530,1530,0
20240119,123500,116698339,1530,1530,1530,1530,0
20240119,123400,116698339,1530,1530,1530,1530,0
20240119,123300,116698339,1530,1530,1530,1530,0
20240119,123200,116698339,1530,1530,1530,1530,6422
20240119,123100,106872679,1530,1530,1530,1530,188
20240119,123000,106585039,1530,1530,1530,1530,0
20240119,122900,106585039,1530,1531,1531,1530,2953
20240119,122800,102066852,1531,1531,1531,1531,0
20240119,122700,102066852,1531,1531,1531,1531,0
20240119,122600,102066852,1531,1531,1531,1531,3
20240119,122500,102062259,1531,1531,1531,1531,0
20240119,122400,102062259,1531,1531,1531,1531,0
20240119,122300,102062259,1531,1531,1531,1531,0
20240119,122200,102062259,1531,1531,1531,1531,650
20240119,122100,101067109,1531,1531,1531,1531,0
20240119,122000,101067109,1531,1531,1531,1531,0
20240119,121900,101067109,1531,1531,1531,1531,0
20240119,121800,101067109,1531,1531,1531,1531,0
20240119,121700,101067109,1531,1533,1533,1531,790
20240119,121600,99857463,1533,1533,1533,1533,0
20240119,121500,99857463,1533,1533,1533,1533,0
20240119,121400,99857463,1533,1533,1533,1533,52
20240119,121300,99777747,1531,1531,1531,1531,0
20240119,121200,99777747,1531,1531,1531,1531,0
20240119,121100,99777747,1531,1531,1531,1531,0
20240119,121000,99777747,1531,1531,1531,1531,0
20240119,120900,99777747,1531,1531,1531,1531,0
20240119,120800,99777747,1531,1531,1531,1531,0
20240119,120700,99777747,1531,1533,1533,1531,50
20240119,120600,99701153,1535,1535,1535,1535,0
20240119,120500,99701153,1535,1535,1535,1535,0
20240119,120400,99701153,1535,1535,1535,1535,0
20240119,120300,99701153,1535,1535,1535,1535,0
20240119,120200,99701153,1535,1535,1535,1535,0
20240119,120100,99701153,1535,1535,1535,1535,0
20240119,120000,99701153,1535,1535,1535,1535,0
20240119,115900,99701153,1535,1535,1535,1535,0
20240119,115800,99701153,1535,1535,1535,1535,38
20240119,115700,99642823,1539,1539,1539,1539,0
20240119,115600,99642823,1539,1539,1539,1539,0
20240119,115500,99642823,1539,1539,1539,1539,0
20240119,115400,99642823,1539,1539,1539,1539,0
20240119,115300,99642823,1539,1539,1539,1539,0
20240119,115200,99642823,1539,1539,1539,1539,0
20240119,115100,99642823,1539,1539,1539,1539,0
20240119,115000,99642823,1539,1540,1540,1539,2449
20240119,114900,95873782,1540,1540,1540,1540,0
20240119,114800,95873782,1540,1540,1540,1540,0
20240119,114700,95873782,1540,1540,1540,1540,0
20240119,114600,95873782,1540,1540,1540,1540,0
20240119,114500,95873782,1540,1540,1540,1540,0
20240119,114400,95873782,1540,1540,1540,1540,5
20240119,114300,95866082,1540,1540,1540,1540,10
20240119,114200,95850682,1539,1539,1539,1539,90
20240119,114100,95712172,1539,1539,1539,1539,91
20240119,114000,95572123,1535,1535,1535,1535,0
20240119,113900,95572123,1535,1535,1535,1535,214
20240119,113800,95243633,1535,1535,1535,1535,23
20240119,113700,95208328,1535,1535,1535,1535,0
20240119,113600,95208328,1535,1535,1535,1535,0
20240119,113500,95208328,1535,1535,1535,1535,0
20240119,113400,95208328,1535,1535,1535,1535,207
20240119,113300,94890583,1535,1535,1535,1535,107
20240119,113200,94726338,1536,1536,1536,1536,614
20240119,113100,93783234,1536,1536,1536,1536,64
20240119,113000,93684930,1535,1536,1536,1535,700
20240119,112900,92610230,1536,1538,1538,1536,357
20240119,112800,92061675,1538,1538,1538,1538,25
20240119,112700,92023225,1538,1538,1538,1538,0
20240119,112600,92023225,1538,1538,1538,1538,100
20240119,112500,91869425,1538,1538,1538,1538,223
20240119,112400,91526451,1536,1536,1536,1536,0
20240119,112300,91526451,1536,1536,1536,1536,0
20240119,112200,91526451,1536,1536,1536,1536,57
20240119,112100,91438899,1537,1537,1537,1537,0
20240119,112000,91438899,1537,1537,1537,1537,122
20240119,111900,91251385,1537,1537,1537,1537,2
20240119,111800,91248311,1535,1535,1535,1535,0
20240119,111700,91248311,1535,1535,1535,1535,0
20240119,111600,91248311,1535,1535,1535,1535,0
20240119,111500,91248311,1535,1535,1535,1535,0
20240119,111400,91248311,1535,1535,1535,1535,0
20240119,111300,91248311,1535,1535,1535,1535,0
20240119,111200,91248311,1535,1535,1535,1535,0
20240119,111100,91248311,1535,1535,1535,1535,0
20240119,111000,91248311,1535,1535,1535,1535,0
20240119,110900,91248311,1535,1535,1535,1535,0
20240119,110800,91248311,1535,1535,1535,1535,0
20240119,110700,91248311,1535,1535,1535,1535,0
20240119,110600,91248311,1535,1536,1536,1535,1000
20240119,110500,89713291,1536,1536,1536,1536,0
20240119,110400,89713291,1536,1536,1536,1536,0
20240119,110300,89713291,1536,1536,1536,1536,1
20240119,110200,89711755,1536,1536,1536,1536,121
20240119,110100,89525899,1537,1537,1537,1537,15
20240119,110000,89502844,1537,1537,1537,1537,0
20240119,105900,89502844,1537,1537,1537,1537,680
20240119,105800,88457684,1537,1537,1537,1537,13
20240119,105700,88437703,1537,1537,1537,1537,62
20240119,105600,88342409,1538,1538,1538,1538,50
20240119,105500,88265509,1537,1537,1537,1537,38
20240119,105400,88207103,1536,1537,1537,1536,258
20240119,105300,87810606,1537,1537,1537,1537,41
20240119,105200,87747589,1537,1537,1537,1537,0
20240119,105100,87747589,1537,1537,1537,1537,0
20240119,105000,87747589,1537,1539,1539,1537,151
20240119,104900,87515330,1541,1541,1541,1541,0
20240119,104800,87515330,1541,1541,1541,1541,0
20240119,104700,87515330,1541,1541,1541,1541,0
20240119,104600,87515330,1541,1541,1541,1541,50
20240119,104500,87438280,1541,1541,1541,1541,113
20240119,104400,87264147,1541,1541,1541,1541,0
20240119,104300,87264147,1541,1541,1541,1541,0
20240119,104200,87264147,1541,1541,1541,1541,0
20240119,104100,87264147,1541,1541,1541,1541,3
20240119,104000,87259524,1541,1541,1541,1541,0
20240119,103900,87259524,1541,1541,1541,1541,190
20240119,103800,86966734,1541,1541,1541,1541,10
20240119,103700,86951324,1541,1541,1541,1541,237
20240119,103600,86586107,1550,1550,1550,1550,0
20240119,103500,86586107,1550,1550,1550,1550,1
20240119,103400,86584557,1540,1540,1540,1540,0
20240119,103300,86584557,1540,1541,1541,1540,500
20240119,103200,85814416,1542,1542,1542,1542,1093
20240119,103100,84129010,1542,1542,1542,1542,0
20240119,103000,84129010,1542,1542,1542,1542,350
20240119,102900,83589310,1542,1549,1551,1542,467
20240119,102800,82866164,1548,1548,1548,1548,112
20240119,102700,82692788,1549,1548,1549,1548,380
20240119,102600,82104308,1548,1548,1548,1548,147
20240119,102500,81876752,1548,1548,1548,1548,0
20240119,102400,81876752,1548,1548,1548,1548,0
20240119,102300,81876752,1548,1548,1548,1548,0
20240119,102200,81876752,1548,1548,1548,1548,0
20240119,102100,81876752,1548,1548,1548,1548,1
20240119,102000,81875204,1541,1541,1541,1541,0
20240119,101900,81875204,1541,1549,1550,1541,160
20240119,101800,81627344,1550,1550,1550,1550,0
20240119,101700,81627344,1550,1550,1550,1550,0
20240119,101600,81627344,1550,1550,1550,1550,0
20240119,101500,81627344,1550,1550,1550,1550,0
20240119,101400,81627344,1550,1550,1550,1550,12
20240119,101300,81608744,1550,1550,1550,1550,0
20240119,101200,81608744,1550,1550,1550,1550,20
20240119,101100,81577744,1550,1550,1550,1550,3
20240119,101000,81573094,1540,1542,1542,1540,1001
20240119,100900,80030544,1541,1541,1541,1541,0
20240119,100800,80030544,1541,1541,1541,1541,0
20240119,100700,80030544,1541,1541,1541,1541,0
20240119,100600,80030544,1541,1541,1541,1541,0
20240119,100500,80030544,1541,1541,1541,1541,1
20240119,100400,80029003,1542,1542,1542,1542,3762
20240119,100300,74227999,1542,1542,1542,1542,1000
20240119,100200,72685999,1551,1543,1551,1543,26
20240119,100100,72645873,1543,1543,1543,1543,16
20240119,100000,72621185,1543,1543,1543,1543,0
20240119,095900,72621185,1543,1543,1543,1543,200
20240119,095800,72312585,1543,1543,1543,1543,0
20240119,095700,72312585,1543,1543,1543,1543,0
20240119,095600,72312585,1543,1545,1545,1543,31
20240119,095500,72264726,1547,1548,1548,1547,166
20240119,095400,72007858,1548,1548,1548,1548,0
20240119,095300,72007858,1548,1549,1549,1548,44
20240119,095200,71939745,1552,1552,1552,1552,0
20240119,095100,71939745,1552,1552,1552,1552,0
20240119,095000,71939745,1552,1552,1552,1552,0
20240119,094900,71939745,1552,1552,1552,1552,0
20240119,094800,71939745,1552,1552,1552,1552,0
20240119,094700,71939745,1552,1552,1552,1552,10
20240119,094600,71924225,1552,1552,1552,1552,1000
20240119,094500,70372225,1552,1552,1552,1552,0
20240119,094400,70372225,1552,1552,1552,1552,0
20240119,094300,70372225,1552,1552,1552,1552,0
20240119,094200,70372225,1552,1552,1552,1552,0
20240119,094100,70372225,1552,1552,1552,1552,5
20240119,094000,70364465,1548,1548,1548,1548,1
20240119,093900,70362917,1549,1554,1555,1549,602
20240119,093800,69430258,1554,1554,1554,1554,2
20240119,093700,69427150,1554,1553,1554,1553,1000
20240119,093600,67873362,1553,1553,1553,1553,0
20240119,093500,67873362,1553,1553,1553,1553,0
20240119,093400,67873362,1553,1554,1554,1553,1127
20240119,093300,66122489,1554,1563,1563,1553,1770
20240119,093200,63371802,1563,1544,1563,1543,6571
20240119,093100,53153046,1543,1535,1543,1535,106
20240119,093000,52989497,1541,1538,1541,1535,5020
20240119,092900,45264995,1536,1535,1538,1535,6327
20240119,092800,35547771,1535,1535,1535,1535,0
20240119,092700,35547771,1535,1530,1535,1530,12162
20240119,092600,16922261,1530,1530,1530,1530,14
20240119,092500,16900841,1531,1531,1531,1531,1
20240119,092400,16899310,1530,1530,1530,1530,382
20240119,092300,16314850,1530,1530,1530,1530,118
20240119,092200,16134310,1530,1530,1530,1530,30
20240119,092100,16088410,1530,1534,1534,1530,247
20240119,092000,15709712,1535,1529,1535,1529,628
20240119,091900,14746324,1530,1530,1530,1530,99
20240119,091800,14594854,1529,1523,1529,1522,2757
20240119,091700,10390689,1507,1507,1507,1507,0
20240119,091600,10390689,1507,1523,1525,1507,1200
20240119,091500,8577258,1507,1507,1507,1507,0
20240119,091400,8577258,1507,1507,1507,1507,0
20240119,091300,8577258,1507,1507,1507,1507,0
20240119,091200,8577258,1507,1525,1525,1507,1013
20240119,091100,7049200,1525,1525,1525,1525,50
20240119,091000,6972950,1525,1523,1525,1523,228
20240119,090900,6625496,1523,1523,1523,1523,0
20240119,090800,6625496,1523,1523,1523,1523,100
20240119,090700,6473196,1523,1520,1523,1520,1789
20240119,090600,3751063,1519,1518,1519,1518,486
20240119,090500,3012873,1519,1519,1519,1519,1
20240119,090400,3011354,1508,1518,1519,1508,358
20240119,090300,2467663,1517,1514,1517,1514,89
20240119,090200,2332836,1507,1507,1507,1507,0
20240119,090100,2332836,1507,1507,1507,1507,0
20240119,090000,2332836,1507,1507,1507,1507,1548