KissMeData/328380/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,211500,2132760285,1570,1570,1570,1570,27714
20240108,211400,2132760285,1570,1570,1570,1570,0
20240108,211300,2132760285,1570,1570,1570,1570,0
20240108,211200,2132760285,1570,1570,1570,1570,0
20240108,211100,2132760285,1570,1570,1570,1570,0
20240108,211000,2132760285,1570,1570,1570,1570,0
20240108,210900,2132760285,1570,1570,1570,1570,0
20240108,210800,2132760285,1570,1570,1570,1570,0
20240108,210700,2132760285,1570,1570,1570,1570,0
20240108,210600,2132760285,1570,1570,1570,1570,0
20240108,210500,2132760285,1570,1570,1570,1570,0
20240108,210400,2132760285,1570,1570,1570,1570,0
20240108,210300,2132760285,1570,1570,1570,1570,0
20240108,210200,2132760285,1570,1570,1570,1570,0
20240108,210100,2132760285,1570,1570,1570,1570,0
20240108,210000,2132760285,1570,1570,1570,1570,0
20240108,205900,2132760285,1570,1570,1570,1570,0
20240108,205800,2132760285,1570,1570,1570,1570,0
20240108,205700,2132760285,1570,1570,1570,1570,0
20240108,205600,2132760285,1570,1570,1570,1570,0
20240108,205500,2132760285,1570,1570,1570,1570,0
20240108,205400,2132760285,1570,1570,1570,1570,0
20240108,205300,2132760285,1570,1570,1570,1570,0
20240108,205200,2132760285,1570,1570,1570,1570,0
20240108,205100,2132760285,1570,1570,1570,1570,0
20240108,205000,2132760285,1570,1570,1570,1570,0
20240108,204900,2132760285,1570,1570,1570,1570,0
20240108,204800,2132760285,1570,1570,1570,1570,0
20240108,204700,2132760285,1570,1570,1570,1570,0
20240108,204600,2132760285,1570,1570,1570,1570,0
20240108,204500,2132760285,1570,1570,1570,1570,27714
20240108,204400,2132760285,1570,1570,1570,1570,0
20240108,204300,2132760285,1570,1570,1570,1570,0
20240108,204200,2132760285,1570,1570,1570,1570,0
20240108,204100,2132760285,1570,1570,1570,1570,0
20240108,204000,2132760285,1570,1570,1570,1570,0
20240108,203900,2132760285,1570,1570,1570,1570,0
20240108,203800,2132760285,1570,1570,1570,1570,0
20240108,203700,2132760285,1570,1570,1570,1570,0
20240108,203600,2132760285,1570,1570,1570,1570,0
20240108,203500,2132760285,1570,1570,1570,1570,0
20240108,203400,2132760285,1570,1570,1570,1570,0
20240108,203300,2132760285,1570,1570,1570,1570,0
20240108,203200,2132760285,1570,1570,1570,1570,0
20240108,203100,2132760285,1570,1570,1570,1570,0
20240108,203000,2132760285,1570,1570,1570,1570,0
20240108,202900,2132760285,1570,1570,1570,1570,0
20240108,202800,2132760285,1570,1570,1570,1570,0
20240108,202700,2132760285,1570,1570,1570,1570,0
20240108,202600,2132760285,1570,1570,1570,1570,0
20240108,202500,2132760285,1570,1570,1570,1570,0
20240108,202400,2132760285,1570,1570,1570,1570,0
20240108,202300,2132760285,1570,1570,1570,1570,0
20240108,202200,2132760285,1570,1570,1570,1570,0
20240108,202100,2132760285,1570,1570,1570,1570,0
20240108,202000,2132760285,1570,1570,1570,1570,0
20240108,201900,2132760285,1570,1570,1570,1570,0
20240108,201800,2132760285,1570,1570,1570,1570,0
20240108,201700,2132760285,1570,1570,1570,1570,0
20240108,201600,2132760285,1570,1570,1570,1570,0
20240108,201500,2132760285,1570,1570,1570,1570,27714
20240108,201400,2132760285,1570,1570,1570,1570,0
20240108,201300,2132760285,1570,1570,1570,1570,0
20240108,201200,2132760285,1570,1570,1570,1570,0
20240108,201100,2132760285,1570,1570,1570,1570,0
20240108,201000,2132760285,1570,1570,1570,1570,0
20240108,200900,2132760285,1570,1570,1570,1570,0
20240108,200800,2132760285,1570,1570,1570,1570,0
20240108,200700,2132760285,1570,1570,1570,1570,0
20240108,200600,2132760285,1570,1570,1570,1570,0
20240108,200500,2132760285,1570,1570,1570,1570,0
20240108,200400,2132760285,1570,1570,1570,1570,0
20240108,200300,2132760285,1570,1570,1570,1570,0
20240108,200200,2132760285,1570,1570,1570,1570,0
20240108,200100,2132760285,1570,1570,1570,1570,0
20240108,200000,2132760285,1570,1570,1570,1570,0
20240108,195900,2132760285,1570,1570,1570,1570,0
20240108,195800,2132760285,1570,1570,1570,1570,0
20240108,195700,2132760285,1570,1570,1570,1570,0
20240108,195600,2132760285,1570,1570,1570,1570,0
20240108,195500,2132760285,1570,1570,1570,1570,0
20240108,195400,2132760285,1570,1570,1570,1570,0
20240108,195300,2132760285,1570,1570,1570,1570,0
20240108,195200,2132760285,1570,1570,1570,1570,0
20240108,195100,2132760285,1570,1570,1570,1570,0
20240108,195000,2132760285,1570,1570,1570,1570,0
20240108,194900,2132760285,1570,1570,1570,1570,0
20240108,194800,2132760285,1570,1570,1570,1570,0
20240108,194700,2132760285,1570,1570,1570,1570,0
20240108,194600,2132760285,1570,1570,1570,1570,0
20240108,194500,2132760285,1570,1570,1570,1570,27714
20240108,194400,2132760285,1570,1570,1570,1570,0
20240108,194300,2132760285,1570,1570,1570,1570,0
20240108,194200,2132760285,1570,1570,1570,1570,0
20240108,194100,2132760285,1570,1570,1570,1570,0
20240108,194000,2132760285,1570,1570,1570,1570,0
20240108,193900,2132760285,1570,1570,1570,1570,0
20240108,193800,2132760285,1570,1570,1570,1570,0
20240108,193700,2132760285,1570,1570,1570,1570,0
20240108,193600,2132760285,1570,1570,1570,1570,0
20240108,193500,2132760285,1570,1570,1570,1570,0
20240108,193400,2132760285,1570,1570,1570,1570,0
20240108,193300,2132760285,1570,1570,1570,1570,0
20240108,193200,2132760285,1570,1570,1570,1570,0
20240108,193100,2132760285,1570,1570,1570,1570,0
20240108,193000,2132760285,1570,1570,1570,1570,0
20240108,192900,2132760285,1570,1570,1570,1570,0
20240108,192800,2132760285,1570,1570,1570,1570,0
20240108,192700,2132760285,1570,1570,1570,1570,0
20240108,192600,2132760285,1570,1570,1570,1570,0
20240108,192500,2132760285,1570,1570,1570,1570,0
20240108,192400,2132760285,1570,1570,1570,1570,0
20240108,192300,2132760285,1570,1570,1570,1570,0
20240108,192200,2132760285,1570,1570,1570,1570,0
20240108,192100,2132760285,1570,1570,1570,1570,0
20240108,192000,2132760285,1570,1570,1570,1570,0
20240108,191900,2132760285,1570,1570,1570,1570,0
20240108,191800,2132760285,1570,1570,1570,1570,0
20240108,191700,2132760285,1570,1570,1570,1570,0
20240108,191600,2132760285,1570,1570,1570,1570,0
20240108,191500,2132760285,1570,1570,1570,1570,27714
20240108,191400,2132760285,1570,1570,1570,1570,0
20240108,191300,2132760285,1570,1570,1570,1570,0
20240108,191200,2132760285,1570,1570,1570,1570,0
20240108,191100,2132760285,1570,1570,1570,1570,0
20240108,191000,2132760285,1570,1570,1570,1570,0
20240108,190900,2132760285,1570,1570,1570,1570,0
20240108,190800,2132760285,1570,1570,1570,1570,0
20240108,190700,2132760285,1570,1570,1570,1570,0
20240108,190600,2132760285,1570,1570,1570,1570,0
20240108,190500,2132760285,1570,1570,1570,1570,0
20240108,190400,2132760285,1570,1570,1570,1570,0
20240108,190300,2132760285,1570,1570,1570,1570,0
20240108,190200,2132760285,1570,1570,1570,1570,0
20240108,190100,2132760285,1570,1570,1570,1570,0
20240108,190000,2132760285,1570,1570,1570,1570,0
20240108,185900,2132760285,1570,1570,1570,1570,0
20240108,185800,2132760285,1570,1570,1570,1570,0
20240108,185700,2132760285,1570,1570,1570,1570,0
20240108,185600,2132760285,1570,1570,1570,1570,0
20240108,185500,2132760285,1570,1570,1570,1570,0
20240108,185400,2132760285,1570,1570,1570,1570,0
20240108,185300,2132760285,1570,1570,1570,1570,0
20240108,185200,2132760285,1570,1570,1570,1570,0
20240108,185100,2132760285,1570,1570,1570,1570,0
20240108,185000,2132760285,1570,1570,1570,1570,0
20240108,184900,2132760285,1570,1570,1570,1570,0
20240108,184800,2132760285,1570,1570,1570,1570,0
20240108,184700,2132760285,1570,1570,1570,1570,0
20240108,184600,2132760285,1570,1570,1570,1570,0
20240108,184500,2132760285,1570,1570,1570,1570,27714
20240108,184400,2132760285,1570,1570,1570,1570,0
20240108,184300,2132760285,1570,1570,1570,1570,0
20240108,184200,2132760285,1570,1570,1570,1570,0
20240108,184100,2132760285,1570,1570,1570,1570,0
20240108,184000,2132760285,1570,1570,1570,1570,0
20240108,183900,2132760285,1570,1570,1570,1570,0
20240108,183800,2132760285,1570,1570,1570,1570,0
20240108,183700,2132760285,1570,1570,1570,1570,0
20240108,183600,2132760285,1570,1570,1570,1570,0
20240108,183500,2132760285,1570,1570,1570,1570,0
20240108,183400,2132760285,1570,1570,1570,1570,0
20240108,183300,2132760285,1570,1570,1570,1570,0
20240108,183200,2132760285,1570,1570,1570,1570,0
20240108,183100,2132760285,1570,1570,1570,1570,0
20240108,183000,2132760285,1570,1570,1570,1570,0
20240108,182900,2132760285,1570,1570,1570,1570,0
20240108,182800,2132760285,1570,1570,1570,1570,0
20240108,182700,2132760285,1570,1570,1570,1570,0
20240108,182600,2132760285,1570,1570,1570,1570,0
20240108,182500,2132760285,1570,1570,1570,1570,0
20240108,182400,2132760285,1570,1570,1570,1570,0
20240108,182300,2132760285,1570,1570,1570,1570,0
20240108,182200,2132760285,1570,1570,1570,1570,0
20240108,182100,2132760285,1570,1570,1570,1570,0
20240108,182000,2132760285,1570,1570,1570,1570,0
20240108,181900,2132760285,1570,1570,1570,1570,0
20240108,181800,2132760285,1570,1570,1570,1570,0
20240108,181700,2132760285,1570,1570,1570,1570,0
20240108,181600,2132760285,1570,1570,1570,1570,0
20240108,181500,2132760285,1570,1570,1570,1570,27714
20240108,181400,2132760285,1570,1570,1570,1570,0
20240108,181300,2132760285,1570,1570,1570,1570,0
20240108,181200,2132760285,1570,1570,1570,1570,0
20240108,181100,2132760285,1570,1570,1570,1570,0
20240108,181000,2132760285,1570,1570,1570,1570,0
20240108,180900,2132760285,1570,1570,1570,1570,0
20240108,180800,2132760285,1570,1570,1570,1570,0
20240108,180700,2132760285,1570,1570,1570,1570,0
20240108,180600,2132760285,1570,1570,1570,1570,0
20240108,180500,2132760285,1570,1570,1570,1570,0
20240108,180400,2132760285,1570,1570,1570,1570,0
20240108,180300,2132760285,1570,1570,1570,1570,0
20240108,180200,2132760285,1570,1570,1570,1570,0
20240108,180100,2132760285,1570,1570,1570,1570,0
20240108,180000,2132760285,1570,1570,1570,1570,0
20240108,175900,2132760285,1570,1570,1570,1570,0
20240108,175800,2132760285,1570,1570,1570,1570,0
20240108,175700,2132760285,1570,1570,1570,1570,0
20240108,175600,2132760285,1570,1570,1570,1570,0
20240108,175500,2132760285,1570,1570,1570,1570,0
20240108,175400,2132760285,1570,1570,1570,1570,0
20240108,175300,2132760285,1570,1570,1570,1570,0
20240108,175200,2132760285,1570,1570,1570,1570,0
20240108,175100,2132760285,1570,1570,1570,1570,0
20240108,175000,2132760285,1570,1570,1570,1570,0
20240108,174900,2132760285,1570,1570,1570,1570,0
20240108,174800,2132760285,1570,1570,1570,1570,0
20240108,174700,2132760285,1570,1570,1570,1570,0
20240108,174600,2132760285,1570,1570,1570,1570,0
20240108,174500,2132760285,1570,1570,1570,1570,27714
20240108,174400,2132760285,1570,1570,1570,1570,0
20240108,174300,2132760285,1570,1570,1570,1570,0
20240108,174200,2132760285,1570,1570,1570,1570,0
20240108,174100,2132760285,1570,1570,1570,1570,0
20240108,174000,2132760285,1570,1570,1570,1570,0
20240108,173900,2132760285,1570,1570,1570,1570,0
20240108,173800,2132760285,1570,1570,1570,1570,0
20240108,173700,2132760285,1570,1570,1570,1570,0
20240108,173600,2132760285,1570,1570,1570,1570,0
20240108,173500,2132760285,1570,1570,1570,1570,0
20240108,173400,2132760285,1570,1570,1570,1570,0
20240108,173300,2132760285,1570,1570,1570,1570,0
20240108,173200,2132760285,1570,1570,1570,1570,0
20240108,173100,2132760285,1570,1570,1570,1570,0
20240108,173000,2132760285,1570,1570,1570,1570,0
20240108,172900,2132760285,1570,1570,1570,1570,0
20240108,172800,2132760285,1570,1570,1570,1570,0
20240108,172700,2132760285,1570,1570,1570,1570,0
20240108,172600,2132760285,1570,1570,1570,1570,0
20240108,172500,2132760285,1570,1570,1570,1570,0
20240108,172400,2132760285,1570,1570,1570,1570,0
20240108,172300,2132760285,1570,1570,1570,1570,0
20240108,172200,2132760285,1570,1570,1570,1570,0
20240108,172100,2132760285,1570,1570,1570,1570,0
20240108,172000,2132760285,1570,1570,1570,1570,0
20240108,171900,2132760285,1570,1570,1570,1570,0
20240108,171800,2132760285,1570,1570,1570,1570,0
20240108,171700,2132760285,1570,1570,1570,1570,0
20240108,171600,2132760285,1570,1570,1570,1570,0
20240108,171500,2132760285,1570,1570,1570,1570,27714
20240108,171400,2132760285,1570,1570,1570,1570,0
20240108,171300,2132760285,1570,1570,1570,1570,0
20240108,171200,2132760285,1570,1570,1570,1570,0
20240108,171100,2132760285,1570,1570,1570,1570,0
20240108,171000,2132760285,1570,1570,1570,1570,0
20240108,170900,2132760285,1570,1570,1570,1570,0
20240108,170800,2132760285,1570,1570,1570,1570,0
20240108,170700,2132760285,1570,1570,1570,1570,0
20240108,170600,2132760285,1570,1570,1570,1570,0
20240108,170500,2132760285,1570,1570,1570,1570,0
20240108,170400,2132760285,1570,1570,1570,1570,0
20240108,170300,2132760285,1570,1570,1570,1570,0
20240108,170200,2132760285,1570,1570,1570,1570,0
20240108,170100,2132760285,1570,1570,1570,1570,0
20240108,170000,2132760285,1570,1570,1570,1570,0
20240108,165900,2132760285,1570,1570,1570,1570,0
20240108,165800,2132760285,1570,1570,1570,1570,0
20240108,165700,2132760285,1570,1570,1570,1570,0
20240108,165600,2132760285,1570,1570,1570,1570,0
20240108,165500,2132760285,1570,1570,1570,1570,0
20240108,165400,2132760285,1570,1570,1570,1570,0
20240108,165300,2132760285,1570,1570,1570,1570,0
20240108,165200,2132760285,1570,1570,1570,1570,0
20240108,165100,2132760285,1570,1570,1570,1570,0
20240108,165000,2132760285,1570,1570,1570,1570,0
20240108,164900,2132760285,1570,1570,1570,1570,0
20240108,164800,2132760285,1570,1570,1570,1570,0
20240108,164700,2132760285,1570,1570,1570,1570,0
20240108,164600,2132760285,1570,1570,1570,1570,0
20240108,164500,2132760285,1570,1570,1570,1570,27714
20240108,164400,2132760285,1570,1570,1570,1570,0
20240108,164300,2132760285,1570,1570,1570,1570,0
20240108,164200,2132760285,1570,1570,1570,1570,0
20240108,164100,2132760285,1570,1570,1570,1570,0
20240108,164000,2132760285,1570,1570,1570,1570,0
20240108,163900,2132760285,1570,1570,1570,1570,0
20240108,163800,2132760285,1570,1570,1570,1570,0
20240108,163700,2132760285,1570,1570,1570,1570,0
20240108,163600,2132760285,1570,1570,1570,1570,0
20240108,163500,2132760285,1570,1570,1570,1570,0
20240108,163400,2132760285,1570,1570,1570,1570,0
20240108,163300,2132760285,1570,1570,1570,1570,0
20240108,163200,2132760285,1570,1570,1570,1570,0
20240108,163100,2132760285,1570,1570,1570,1570,0
20240108,163000,2132760285,1570,1570,1570,1570,0
20240108,162900,2132760285,1570,1570,1570,1570,0
20240108,162800,2132760285,1570,1570,1570,1570,0
20240108,162700,2132760285,1570,1570,1570,1570,0
20240108,162600,2132760285,1570,1570,1570,1570,0
20240108,162500,2132760285,1570,1570,1570,1570,0
20240108,162400,2132760285,1570,1570,1570,1570,0
20240108,162300,2132760285,1570,1570,1570,1570,0
20240108,162200,2132760285,1570,1570,1570,1570,0
20240108,162100,2132760285,1570,1570,1570,1570,0
20240108,162000,2132760285,1570,1570,1570,1570,0
20240108,161900,2132760285,1570,1570,1570,1570,0
20240108,161800,2132760285,1570,1570,1570,1570,0
20240108,161700,2132760285,1570,1570,1570,1570,0
20240108,161600,2132760285,1570,1570,1570,1570,0
20240108,161500,2132760285,1570,1570,1570,1570,27714
20240108,161400,2132760285,1570,1570,1570,1570,0
20240108,161300,2132760285,1570,1570,1570,1570,0
20240108,161200,2132760285,1570,1570,1570,1570,0
20240108,161100,2132760285,1570,1570,1570,1570,0
20240108,161000,2132760285,1570,1570,1570,1570,0
20240108,160900,2132760285,1570,1570,1570,1570,0
20240108,160800,2132760285,1570,1570,1570,1570,0
20240108,160700,2132760285,1570,1570,1570,1570,0
20240108,160600,2132760285,1570,1570,1570,1570,0
20240108,160500,2132760285,1570,1570,1570,1570,0
20240108,160400,2132760285,1570,1570,1570,1570,0
20240108,160300,2132760285,1570,1570,1570,1570,0
20240108,160200,2132760285,1570,1570,1570,1570,0
20240108,160100,2132760285,1570,1570,1570,1570,0
20240108,160000,2132760285,1570,1570,1570,1570,0
20240108,155900,2132760285,1570,1570,1570,1570,0
20240108,155800,2132760285,1570,1570,1570,1570,0
20240108,155700,2132760285,1570,1570,1570,1570,0
20240108,155600,2132760285,1570,1570,1570,1570,0
20240108,155500,2132760285,1570,1570,1570,1570,0
20240108,155400,2132760285,1570,1570,1570,1570,0
20240108,155300,2132760285,1570,1570,1570,1570,0
20240108,155200,2132760285,1570,1570,1570,1570,0
20240108,155100,2132760285,1570,1570,1570,1570,0
20240108,155000,2132760285,1570,1570,1570,1570,0
20240108,154900,2132760285,1570,1570,1570,1570,0
20240108,154800,2132760285,1570,1570,1570,1570,0
20240108,154700,2132760285,1570,1570,1570,1570,0
20240108,154600,2132760285,1570,1570,1570,1570,0
20240108,154500,2132760285,1570,1570,1570,1570,27714
20240108,154400,2132760285,1570,1570,1570,1570,0
20240108,154300,2132760285,1570,1570,1570,1570,0
20240108,154200,2132760285,1570,1570,1570,1570,0
20240108,154100,2132760285,1570,1570,1570,1570,0
20240108,154000,2132760285,1570,1570,1570,1570,0
20240108,153900,2132760285,1570,1570,1570,1570,0
20240108,153800,2132760285,1570,1570,1570,1570,0
20240108,153700,2132760285,1570,1570,1570,1570,0
20240108,153600,2132760285,1570,1570,1570,1570,0
20240108,153500,2132760285,1570,1570,1570,1570,0
20240108,153400,2132760285,1570,1570,1570,1570,0
20240108,153300,2132760285,1570,1570,1570,1570,0
20240108,153200,2132760285,1570,1570,1570,1570,0
20240108,153100,2132760285,1570,1570,1570,1570,0
20240108,153000,2132760285,1570,1570,1570,1570,27714
20240108,152900,2089249305,1564,1564,1564,1564,0
20240108,152800,2089249305,1564,1564,1564,1564,0
20240108,152700,2089249305,1564,1564,1564,1564,0
20240108,152600,2089249305,1564,1564,1564,1564,0
20240108,152500,2089249305,1564,1564,1564,1564,0
20240108,152400,2089249305,1564,1564,1564,1564,0
20240108,152300,2089249305,1564,1564,1564,1564,0
20240108,152200,2089249305,1564,1564,1564,1564,0
20240108,152100,2089249305,1564,1564,1564,1564,0
20240108,152000,2089249305,1564,1564,1564,1564,0
20240108,151900,2089249305,1564,1566,1567,1560,23026
20240108,151800,2053261738,1568,1568,1569,1564,25403
20240108,151700,2013472086,1568,1570,1570,1567,7717
20240108,151600,2001365376,1570,1569,1570,1566,20184
20240108,151500,1969717696,1569,1569,1571,1568,7804
20240108,151400,1957471585,1569,1571,1571,1568,21905
20240108,151300,1923098043,1570,1569,1572,1569,13418
20240108,151200,1902026908,1570,1568,1570,1568,10785
20240108,151100,1885109335,1567,1572,1572,1566,30112
20240108,151000,1837847002,1572,1575,1576,1571,36326
20240108,150900,1780672981,1576,1568,1576,1567,53135
20240108,150800,1697134634,1568,1563,1568,1562,32351
20240108,150700,1646505858,1563,1556,1565,1556,53714
20240108,150600,1562726530,1556,1555,1557,1553,48396
20240108,150500,1487476522,1557,1535,1570,1535,133911
20240108,150400,1279108027,1535,1537,1537,1535,3364
20240108,150300,1273937759,1533,1537,1538,1533,10062
20240108,150200,1258495129,1537,1536,1537,1536,3271
20240108,150100,1253469418,1536,1535,1536,1533,8002
20240108,150000,1241198781,1535,1536,1537,1535,5385
20240108,145900,1232928258,1534,1533,1535,1533,7008
20240108,145800,1222176018,1533,1533,1533,1533,2760
20240108,145700,1217944938,1531,1529,1534,1529,6376
20240108,145600,1208185409,1528,1529,1529,1528,2841
20240108,145500,1203843351,1530,1529,1530,1529,2426
20240108,145400,1200132897,1528,1527,1528,1525,8999
20240108,145300,1186393450,1525,1523,1525,1523,2000
20240108,145200,1183345450,1523,1523,1523,1523,223
20240108,145100,1183005821,1517,1521,1521,1517,8670
20240108,145000,1169846511,1520,1519,1520,1519,856
20240108,144900,1168545854,1519,1529,1529,1519,8398
20240108,144800,1155785116,1529,1523,1529,1520,8001
20240108,144700,1143614470,1529,1528,1529,1528,2118
20240108,144600,1140378165,1528,1529,1529,1522,58
20240108,144500,1140289876,1521,1529,1529,1521,8647
20240108,144400,1127120490,1529,1529,1530,1529,1220
20240108,144300,1125254660,1530,1526,1530,1526,16
20240108,144200,1125230240,1526,1528,1531,1526,1457
20240108,144100,1123004363,1527,1526,1527,1526,469
20240108,144000,1122288298,1526,1525,1526,1523,7001
20240108,143900,1111620412,1527,1527,1527,1527,1
20240108,143800,1111618885,1527,1523,1527,1523,2635
20240108,143700,1107595879,1523,1525,1526,1523,9853
20240108,143600,1092587802,1525,1525,1526,1525,1888
20240108,143500,1089708601,1526,1527,1527,1526,102
20240108,143400,1089552947,1528,1528,1528,1525,1465
20240108,143300,1087315321,1528,1528,1528,1528,3266
20240108,143200,1082324873,1528,1528,1528,1527,14662
20240108,143100,1059921338,1528,1527,1528,1527,2002
20240108,143000,1056864283,1523,1523,1528,1522,2095
20240108,142900,1053672780,1523,1523,1523,1523,81
20240108,142800,1053549417,1523,1526,1526,1522,14466
20240108,142700,1031505605,1526,1527,1527,1526,5206
20240108,142600,1023560298,1532,1532,1532,1532,5
20240108,142500,1023552638,1535,1530,1535,1529,2618
20240108,142400,1019548487,1530,1533,1533,1530,1417
20240108,142300,1017379152,1534,1535,1535,1534,57
20240108,142200,1017291663,1535,1535,1535,1535,1
20240108,142100,1017290128,1529,1530,1530,1529,1383
20240108,142000,1015174345,1535,1534,1535,1530,10096
20240108,141900,999687120,1534,1534,1534,1534,624
20240108,141800,998729904,1531,1531,1531,1531,487
20240108,141700,997984307,1531,1531,1531,1531,0
20240108,141600,997984307,1531,1528,1531,1527,1057
20240108,141500,996367784,1528,1531,1531,1528,618
20240108,141400,995423180,1531,1531,1531,1531,0
20240108,141300,995423180,1531,1531,1531,1531,0
20240108,141200,995423180,1531,1527,1531,1527,3
20240108,141100,995418595,1531,1531,1531,1527,2415
20240108,141000,991723075,1531,1533,1534,1531,4906
20240108,140900,984211198,1534,1534,1534,1534,0
20240108,140800,984211198,1534,1534,1534,1534,0
20240108,140700,984211198,1534,1533,1534,1533,101
20240108,140600,984056364,1533,1533,1534,1532,671
20240108,140500,983027322,1533,1533,1534,1533,502
20240108,140400,982257754,1533,1533,1534,1533,1136
20240108,140300,980516264,1533,1533,1533,1533,19
20240108,140200,980487137,1533,1534,1534,1533,8
20240108,140100,980474871,1535,1535,1535,1535,75
20240108,140000,980359746,1535,1535,1535,1535,0
20240108,135900,980359746,1535,1535,1535,1535,16
20240108,135800,980335186,1535,1535,1535,1535,0
20240108,135700,980335186,1535,1535,1535,1535,2
20240108,135600,980332116,1535,1535,1535,1535,0
20240108,135500,980332116,1535,1535,1535,1535,1
20240108,135400,980330581,1531,1531,1531,1531,70
20240108,135300,980223411,1531,1531,1535,1531,41
20240108,135200,980160607,1531,1531,1531,1531,350
20240108,135100,979624757,1531,1530,1531,1530,2490
20240108,135000,975812617,1531,1533,1533,1531,5782
20240108,134900,966959349,1532,1532,1532,1532,1061
20240108,134800,965333897,1532,1531,1532,1531,4073
20240108,134700,959098060,1531,1532,1532,1531,1005
20240108,134600,957558401,1532,1532,1532,1530,2775
20240108,134500,953312635,1532,1530,1532,1530,62
20240108,134400,953217771,1532,1532,1532,1532,0
20240108,134300,953217771,1532,1532,1532,1532,0
20240108,134200,953217771,1532,1532,1532,1532,0
20240108,134100,953217771,1532,1532,1532,1532,11
20240108,134000,953200919,1531,1530,1531,1530,831
20240108,133900,951928846,1524,1524,1524,1524,0
20240108,133800,951928846,1524,1530,1530,1524,6035
20240108,133700,942728200,1526,1531,1531,1526,2
20240108,133600,942725143,1525,1526,1527,1525,974
20240108,133500,941238927,1526,1530,1530,1526,3226
20240108,133400,936315677,1529,1529,1529,1529,9
20240108,133300,936301916,1530,1530,1530,1530,142
20240108,133200,936084656,1531,1530,1531,1530,284
20240108,133100,935649903,1530,1530,1530,1530,0
20240108,133000,935649903,1530,1531,1531,1530,73
20240108,132900,935538147,1530,1527,1530,1526,1060
20240108,132800,933919758,1529,1529,1529,1529,100
20240108,132700,933766858,1530,1528,1530,1528,27
20240108,132600,933725551,1531,1531,1531,1531,0
20240108,132500,933725551,1531,1531,1531,1531,0
20240108,132400,933725551,1531,1531,1531,1531,100
20240108,132300,933572451,1531,1528,1531,1528,3
20240108,132200,933567863,1527,1527,1527,1527,1
20240108,132100,933566336,1526,1526,1526,1526,0
20240108,132000,933566336,1526,1526,1526,1526,0
20240108,131900,933566336,1526,1529,1530,1526,2360
20240108,131800,929957629,1530,1530,1530,1530,0
20240108,131700,929957629,1530,1530,1530,1530,4
20240108,131600,929951509,1530,1530,1530,1530,0
20240108,131500,929951509,1530,1531,1531,1530,48
20240108,131400,929878039,1531,1530,1531,1530,13
20240108,131300,929858148,1531,1531,1531,1531,3
20240108,131200,929853555,1525,1525,1525,1525,1
20240108,131100,929852030,1531,1531,1531,1531,820
20240108,131000,928596610,1531,1525,1531,1524,323
20240108,130900,928104050,1525,1530,1530,1525,352
20240108,130800,927567022,1530,1530,1530,1530,65
20240108,130700,927467572,1532,1526,1532,1526,79
20240108,130600,927347006,1525,1530,1530,1525,9331
20240108,130500,913101496,1529,1529,1529,1529,5
20240108,130400,913093851,1529,1530,1530,1529,1946
20240108,130300,910117583,1530,1530,1530,1530,1192
20240108,130200,908293823,1530,1531,1531,1530,6025
20240108,130100,899072227,1531,1533,1533,1531,2408
20240108,130000,895384802,1533,1533,1533,1533,14
20240108,125900,895363340,1533,1533,1533,1533,114
20240108,125800,895188578,1533,1533,1533,1532,1246
20240108,125700,893279686,1533,1533,1533,1533,61
20240108,125600,893186173,1533,1533,1533,1533,19
20240108,125500,893157046,1533,1533,1533,1533,31
20240108,125400,893109523,1533,1533,1533,1533,7
20240108,125300,893098792,1533,1533,1533,1533,16
20240108,125200,893074264,1533,1533,1533,1533,0
20240108,125100,893074264,1533,1533,1533,1533,313
20240108,125000,892594435,1533,1533,1533,1533,352
20240108,124900,892054819,1535,1535,1535,1535,7
20240108,124800,892044074,1535,1535,1535,1535,0
20240108,124700,892044074,1535,1535,1535,1535,0
20240108,124600,892044074,1535,1535,1535,1535,435
20240108,124500,891376349,1535,1535,1535,1535,0
20240108,124400,891376349,1535,1532,1535,1532,339
20240108,124300,890856998,1532,1532,1535,1532,13
20240108,124200,890837052,1535,1535,1535,1535,0
20240108,124100,890837052,1535,1535,1535,1535,10
20240108,124000,890821702,1531,1531,1531,1531,600
20240108,123900,889903102,1531,1533,1533,1531,1357
20240108,123800,887824779,1535,1535,1535,1535,93
20240108,123700,887682024,1535,1538,1538,1535,722
20240108,123600,886571603,1538,1535,1538,1535,11
20240108,123500,886554715,1532,1532,1532,1532,50
20240108,123400,886478115,1532,1533,1533,1532,2492
20240108,123300,882660326,1533,1533,1533,1533,65
20240108,123200,882560681,1533,1533,1533,1533,314
20240108,123100,882079319,1533,1533,1533,1533,632
20240108,123000,881110463,1533,1533,1533,1533,104
20240108,122900,880951031,1533,1533,1533,1533,699
20240108,122800,879879464,1533,1533,1533,1533,2
20240108,122700,879876398,1533,1533,1533,1533,1103
20240108,122600,878185499,1532,1532,1532,1532,0
20240108,122500,878185499,1532,1532,1532,1532,45
20240108,122400,878116559,1532,1533,1533,1532,1663
20240108,122300,875568181,1533,1533,1533,1533,100
20240108,122200,875414881,1533,1533,1534,1533,1336
20240108,122100,873366791,1534,1539,1539,1534,1827
20240108,122000,870561878,1539,1536,1539,1536,647
20240108,121900,869567945,1535,1539,1539,1535,4
20240108,121800,869561801,1534,1539,1539,1534,355
20240108,121700,869017131,1534,1533,1534,1533,250
20240108,121600,868633831,1533,1533,1533,1533,0
20240108,121500,868633831,1533,1533,1533,1533,1242
20240108,121400,866729845,1539,1539,1539,1539,0
20240108,121300,866729845,1539,1539,1539,1539,8
20240108,121200,866717533,1539,1539,1539,1539,0
20240108,121100,866717533,1539,1539,1539,1539,1
20240108,121000,866715994,1539,1540,1540,1533,1502
20240108,120900,864406532,1540,1540,1540,1540,0
20240108,120800,864406532,1540,1540,1540,1540,50
20240108,120700,864329532,1540,1534,1540,1532,2002
20240108,120600,861261880,1532,1538,1538,1532,2733
20240108,120500,857072655,1538,1538,1538,1538,1
20240108,120400,857071117,1532,1538,1538,1532,10876
20240108,120300,840388142,1540,1540,1540,1540,500
20240108,120200,839618142,1541,1537,1541,1537,1361
20240108,120100,837524059,1538,1538,1538,1537,1053
20240108,120000,835904675,1538,1548,1548,1538,3680
20240108,115900,830238489,1550,1550,1550,1550,0
20240108,115800,830238489,1550,1548,1550,1540,2600
20240108,115700,826227166,1548,1548,1548,1548,53
20240108,115600,826145122,1550,1550,1551,1544,188
20240108,115500,825853628,1550,1545,1550,1545,6390
20240108,115400,815950595,1545,1540,1545,1540,2968
20240108,115300,811367375,1540,1540,1540,1539,263
20240108,115200,810962356,1540,1544,1545,1540,272
20240108,115100,810542463,1545,1544,1545,1544,215
20240108,115000,810210502,1539,1542,1542,1539,4290
20240108,114900,803604034,1543,1544,1544,1543,1002
20240108,114800,802057946,1544,1544,1544,1544,1416
20240108,114700,799871642,1544,1544,1544,1544,51
20240108,114600,799792898,1542,1542,1542,1542,34
20240108,114500,799740470,1542,1542,1542,1542,109
20240108,114400,799572392,1541,1541,1541,1541,14
20240108,114300,799550818,1545,1545,1545,1545,1
20240108,114200,799549273,1545,1545,1545,1541,58
20240108,114100,799459743,1545,1545,1545,1545,1
20240108,114000,799458198,1545,1545,1545,1545,1
20240108,113900,799456653,1540,1544,1544,1540,4102
20240108,113800,793132885,1545,1550,1550,1545,480
20240108,113700,792389560,1545,1545,1550,1545,1120
20240108,113600,790655363,1545,1545,1545,1545,1946
20240108,113500,787648793,1545,1545,1545,1545,267
20240108,113400,787236278,1545,1545,1546,1545,3445
20240108,113300,781912553,1545,1544,1545,1544,351
20240108,113200,781370419,1542,1541,1542,1541,90
20240108,113100,781231689,1541,1541,1541,1541,350
20240108,113000,780692339,1541,1539,1541,1539,779
20240108,112900,779492721,1538,1539,1539,1538,324
20240108,112800,778994342,1539,1540,1540,1539,154
20240108,112700,778757316,1540,1540,1540,1540,200
20240108,112600,778449316,1541,1541,1541,1541,277
20240108,112500,778022459,1544,1544,1544,1544,16
20240108,112400,777997755,1541,1539,1541,1538,1490
20240108,112300,775702734,1537,1537,1537,1537,10
20240108,112200,775687364,1536,1545,1545,1536,12465
20240108,112100,756494523,1546,1547,1547,1546,2024
20240108,112000,753365019,1547,1548,1548,1547,1404
20240108,111900,751192276,1548,1550,1550,1548,2305
20240108,111800,747621380,1548,1548,1548,1548,480
20240108,111700,746878340,1549,1553,1553,1549,21
20240108,111600,746845807,1554,1548,1555,1548,3885
20240108,111500,740811747,1547,1548,1548,1547,210
20240108,111400,740486867,1547,1547,1547,1547,120
20240108,111300,740301227,1547,1547,1547,1547,857
20240108,111200,738975448,1547,1547,1547,1547,101
20240108,111100,738819201,1547,1549,1549,1547,1933
20240108,111000,735827276,1549,1550,1550,1549,2092
20240108,110900,732585489,1554,1553,1557,1553,13826
20240108,110800,711083999,1553,1544,1553,1542,16035
20240108,110700,686262664,1543,1543,1543,1543,1001
20240108,110600,684718121,1541,1542,1542,1541,5000
20240108,110500,677013091,1542,1542,1542,1542,56
20240108,110400,676926739,1541,1541,1541,1541,109
20240108,110300,676758770,1543,1543,1543,1543,850
20240108,110200,675447220,1541,1541,1541,1541,10
20240108,110100,675431810,1543,1543,1543,1543,1
20240108,110000,675430267,1543,1543,1543,1543,1
20240108,105900,675428724,1539,1539,1539,1539,201
20240108,105800,675119385,1539,1542,1542,1539,860
20240108,105700,673793294,1540,1539,1540,1539,917
20240108,105600,672381140,1539,1538,1539,1538,156
20240108,105500,672141108,1538,1538,1538,1538,585
20240108,105400,671241378,1539,1538,1539,1538,357
20240108,105300,670692308,1538,1538,1538,1538,500
20240108,105200,669923308,1538,1538,1538,1538,10
20240108,105100,669907928,1538,1538,1538,1538,373
20240108,105000,669334254,1538,1535,1538,1535,416
20240108,104900,668695179,1535,1535,1535,1535,124
20240108,104800,668504839,1535,1535,1535,1535,1
20240108,104700,668503304,1535,1535,1535,1535,112
20240108,104600,668331384,1535,1535,1535,1535,150
20240108,104500,668101134,1535,1535,1535,1535,3
20240108,104400,668096529,1535,1535,1535,1535,201
20240108,104300,667787994,1535,1536,1536,1535,4120
20240108,104200,661461366,1540,1540,1540,1540,0
20240108,104100,661461366,1540,1537,1540,1537,14
20240108,104000,661439812,1536,1538,1538,1536,2000
20240108,103900,658367807,1536,1541,1541,1536,1101
20240108,103800,656676264,1536,1540,1540,1536,1599
20240108,103700,654215512,1540,1542,1542,1540,3
20240108,103600,654210888,1540,1542,1542,1540,727
20240108,103500,653089940,1543,1543,1543,1543,1442
20240108,103400,650864934,1543,1543,1543,1543,104
20240108,103300,650704462,1545,1545,1545,1545,0
20240108,103200,650704462,1545,1543,1545,1543,214
20240108,103100,650374207,1545,1545,1545,1545,50
20240108,103000,650296957,1545,1545,1545,1545,0
20240108,102900,650296957,1545,1546,1546,1545,3925
20240108,102800,644230625,1546,1550,1551,1546,5282
20240108,102700,636053448,1550,1546,1550,1546,6434
20240108,102600,626093335,1547,1547,1547,1547,190
20240108,102500,625799405,1548,1548,1548,1548,440
20240108,102400,625118285,1548,1548,1548,1548,29
20240108,102300,625073393,1548,1550,1550,1548,1685
20240108,102200,622462845,1550,1550,1551,1550,3285
20240108,102100,617370995,1550,1549,1551,1549,4488
20240108,102000,610412816,1549,1544,1549,1544,9355
20240108,101900,595940065,1544,1539,1544,1539,5341
20240108,101800,587710624,1540,1540,1540,1540,174
20240108,101700,587442664,1537,1537,1538,1537,1374
20240108,101600,585330795,1537,1530,1537,1530,43
20240108,101500,585264893,1537,1537,1537,1537,35
20240108,101400,585211098,1537,1537,1537,1537,521
20240108,101300,584410321,1540,1540,1540,1537,2017
20240108,101200,581304291,1540,1540,1540,1540,762
20240108,101100,580130811,1541,1541,1541,1523,10347
20240108,101000,564298979,1541,1545,1545,1541,104
20240108,100900,564138403,1544,1541,1544,1541,2017
20240108,100800,561026107,1541,1538,1541,1538,1448
20240108,100700,558796532,1538,1540,1540,1538,2956
20240108,100600,554245641,1540,1539,1540,1538,2154
20240108,100500,550929105,1539,1539,1539,1539,327
20240108,100400,550425852,1539,1535,1539,1535,5882
20240108,100300,541385429,1536,1536,1536,1536,2
20240108,100200,541382357,1536,1536,1536,1536,60
20240108,100100,541290197,1536,1528,1536,1528,3401
20240108,100000,536072208,1528,1533,1533,1528,301
20240108,095900,535612275,1527,1527,1527,1527,1000
20240108,095800,534085275,1527,1527,1530,1527,204
20240108,095700,533773662,1527,1527,1527,1527,100
20240108,095600,533620962,1527,1527,1527,1527,1
20240108,095500,533619435,1530,1530,1534,1530,1134
20240108,095400,531884407,1530,1533,1533,1530,2501
20240108,095300,528056968,1534,1535,1535,1533,1545
20240108,095200,525686419,1535,1535,1535,1535,630
20240108,095100,524719369,1535,1535,1535,1534,86
20240108,095000,524587399,1533,1535,1535,1533,113
20240108,094900,524414034,1536,1536,1536,1536,69
20240108,094800,524308050,1536,1542,1542,1536,3947
20240108,094700,518225805,1542,1537,1542,1536,4192
20240108,094600,511769436,1539,1537,1539,1536,4570
20240108,094500,504744535,1537,1536,1537,1535,107
20240108,094400,504580089,1535,1530,1536,1530,9723
20240108,094300,489677414,1532,1532,1532,1525,204
20240108,094200,489366286,1532,1532,1532,1532,102
20240108,094100,489210022,1525,1530,1532,1524,1293
20240108,094000,487231014,1530,1524,1530,1524,969
20240108,093900,485753832,1524,1524,1524,1524,1000
20240108,093800,484229832,1524,1528,1528,1524,552
20240108,093700,483386380,1524,1524,1524,1523,1140
20240108,093600,481649213,1524,1524,1528,1523,337
20240108,093500,481135923,1523,1530,1530,1523,13
20240108,093400,481116117,1522,1521,1530,1520,5964
20240108,093300,472045493,1522,1522,1522,1522,8224
20240108,093200,459528565,1522,1525,1527,1522,1719
20240108,093100,456905509,1522,1522,1522,1522,206
20240108,093000,456591977,1521,1525,1525,1521,1880
20240108,092900,453732185,1521,1521,1521,1520,7467
20240108,092800,442377675,1521,1526,1526,1521,6708
20240108,092700,432160229,1527,1527,1527,1527,1090
20240108,092600,430495799,1527,1528,1528,1527,4455
20240108,092500,423690804,1528,1527,1528,1527,1543
20240108,092400,421334642,1527,1527,1528,1527,701
20240108,092300,420264076,1527,1538,1538,1527,1629
20240108,092200,417775817,1539,1542,1542,1539,4630
20240108,092100,410640734,1542,1526,1542,1525,20932
20240108,092000,378623851,1521,1526,1526,1521,13569
20240108,091900,357983165,1526,1521,1526,1520,10298
20240108,091800,342323799,1521,1527,1527,1521,3095
20240108,091700,337616298,1527,1520,1528,1520,1013
20240108,091600,336071694,1520,1527,1528,1520,2030
20240108,091500,332974941,1527,1527,1528,1527,3081
20240108,091400,328270212,1527,1525,1528,1517,11379
20240108,091300,310907503,1525,1521,1525,1516,10495
20240108,091200,294962966,1528,1529,1529,1520,1510
20240108,091100,292656376,1529,1519,1529,1519,2074
20240108,091000,289487290,1528,1522,1530,1517,22074
20240108,090900,255930613,1518,1526,1526,1516,8735
20240108,090800,242678180,1526,1520,1526,1519,8009
20240108,090700,230488307,1520,1517,1521,1515,19124
20240108,090600,201493173,1516,1520,1527,1515,15469
20240108,090500,177983972,1521,1526,1526,1521,5544
20240108,090400,169544512,1526,1529,1530,1522,2602
20240108,090300,165576973,1530,1537,1537,1530,12383
20240108,090200,146615702,1537,1546,1549,1537,6881
20240108,090100,136008461,1546,1567,1573,1546,19704
20240108,090000,105399349,1567,1599,1599,1567,65972