KissMeData/005390/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,184500,310098881,1808,1808,1808,1808,4291
20240108,184400,310098881,1808,1808,1808,1808,0
20240108,184300,310098881,1808,1808,1808,1808,0
20240108,184200,310098881,1808,1808,1808,1808,0
20240108,184100,310098881,1808,1808,1808,1808,0
20240108,184000,310098881,1808,1808,1808,1808,0
20240108,183900,310098881,1808,1808,1808,1808,0
20240108,183800,310098881,1808,1808,1808,1808,0
20240108,183700,310098881,1808,1808,1808,1808,0
20240108,183600,310098881,1808,1808,1808,1808,0
20240108,183500,310098881,1808,1808,1808,1808,0
20240108,183400,310098881,1808,1808,1808,1808,0
20240108,183300,310098881,1808,1808,1808,1808,0
20240108,183200,310098881,1808,1808,1808,1808,0
20240108,183100,310098881,1808,1808,1808,1808,0
20240108,183000,310098881,1808,1808,1808,1808,0
20240108,182900,310098881,1808,1808,1808,1808,0
20240108,182800,310098881,1808,1808,1808,1808,0
20240108,182700,310098881,1808,1808,1808,1808,0
20240108,182600,310098881,1808,1808,1808,1808,0
20240108,182500,310098881,1808,1808,1808,1808,0
20240108,182400,310098881,1808,1808,1808,1808,0
20240108,182300,310098881,1808,1808,1808,1808,0
20240108,182200,310098881,1808,1808,1808,1808,0
20240108,182100,310098881,1808,1808,1808,1808,0
20240108,182000,310098881,1808,1808,1808,1808,0
20240108,181900,310098881,1808,1808,1808,1808,0
20240108,181800,310098881,1808,1808,1808,1808,0
20240108,181700,310098881,1808,1808,1808,1808,0
20240108,181600,310098881,1808,1808,1808,1808,0
20240108,181500,310098881,1808,1808,1808,1808,4291
20240108,181400,310098881,1808,1808,1808,1808,0
20240108,181300,310098881,1808,1808,1808,1808,0
20240108,181200,310098881,1808,1808,1808,1808,0
20240108,181100,310098881,1808,1808,1808,1808,0
20240108,181000,310098881,1808,1808,1808,1808,0
20240108,180900,310098881,1808,1808,1808,1808,0
20240108,180800,310098881,1808,1808,1808,1808,0
20240108,180700,310098881,1808,1808,1808,1808,0
20240108,180600,310098881,1808,1808,1808,1808,0
20240108,180500,310098881,1808,1808,1808,1808,0
20240108,180400,310098881,1808,1808,1808,1808,0
20240108,180300,310098881,1808,1808,1808,1808,0
20240108,180200,310098881,1808,1808,1808,1808,0
20240108,180100,310098881,1808,1808,1808,1808,0
20240108,180000,310098881,1808,1808,1808,1808,0
20240108,175900,310098881,1808,1808,1808,1808,0
20240108,175800,310098881,1808,1808,1808,1808,0
20240108,175700,310098881,1808,1808,1808,1808,0
20240108,175600,310098881,1808,1808,1808,1808,0
20240108,175500,310098881,1808,1808,1808,1808,0
20240108,175400,310098881,1808,1808,1808,1808,0
20240108,175300,310098881,1808,1808,1808,1808,0
20240108,175200,310098881,1808,1808,1808,1808,0
20240108,175100,310098881,1808,1808,1808,1808,0
20240108,175000,310098881,1808,1808,1808,1808,0
20240108,174900,310098881,1808,1808,1808,1808,0
20240108,174800,310098881,1808,1808,1808,1808,0
20240108,174700,310098881,1808,1808,1808,1808,0
20240108,174600,310098881,1808,1808,1808,1808,0
20240108,174500,310098881,1808,1808,1808,1808,4291
20240108,174400,310098881,1808,1808,1808,1808,0
20240108,174300,310098881,1808,1808,1808,1808,0
20240108,174200,310098881,1808,1808,1808,1808,0
20240108,174100,310098881,1808,1808,1808,1808,0
20240108,174000,310098881,1808,1808,1808,1808,0
20240108,173900,310098881,1808,1808,1808,1808,0
20240108,173800,310098881,1808,1808,1808,1808,0
20240108,173700,310098881,1808,1808,1808,1808,0
20240108,173600,310098881,1808,1808,1808,1808,0
20240108,173500,310098881,1808,1808,1808,1808,0
20240108,173400,310098881,1808,1808,1808,1808,0
20240108,173300,310098881,1808,1808,1808,1808,0
20240108,173200,310098881,1808,1808,1808,1808,0
20240108,173100,310098881,1808,1808,1808,1808,0
20240108,173000,310098881,1808,1808,1808,1808,0
20240108,172900,310098881,1808,1808,1808,1808,0
20240108,172800,310098881,1808,1808,1808,1808,0
20240108,172700,310098881,1808,1808,1808,1808,0
20240108,172600,310098881,1808,1808,1808,1808,0
20240108,172500,310098881,1808,1808,1808,1808,0
20240108,172400,310098881,1808,1808,1808,1808,0
20240108,172300,310098881,1808,1808,1808,1808,0
20240108,172200,310098881,1808,1808,1808,1808,0
20240108,172100,310098881,1808,1808,1808,1808,0
20240108,172000,310098881,1808,1808,1808,1808,0
20240108,171900,310098881,1808,1808,1808,1808,0
20240108,171800,310098881,1808,1808,1808,1808,0
20240108,171700,310098881,1808,1808,1808,1808,0
20240108,171600,310098881,1808,1808,1808,1808,0
20240108,171500,310098881,1808,1808,1808,1808,4291
20240108,171400,310098881,1808,1808,1808,1808,0
20240108,171300,310098881,1808,1808,1808,1808,0
20240108,171200,310098881,1808,1808,1808,1808,0
20240108,171100,310098881,1808,1808,1808,1808,0
20240108,171000,310098881,1808,1808,1808,1808,0
20240108,170900,310098881,1808,1808,1808,1808,0
20240108,170800,310098881,1808,1808,1808,1808,0
20240108,170700,310098881,1808,1808,1808,1808,0
20240108,170600,310098881,1808,1808,1808,1808,0
20240108,170500,310098881,1808,1808,1808,1808,0
20240108,170400,310098881,1808,1808,1808,1808,0
20240108,170300,310098881,1808,1808,1808,1808,0
20240108,170200,310098881,1808,1808,1808,1808,0
20240108,170100,310098881,1808,1808,1808,1808,0
20240108,170000,310098881,1808,1808,1808,1808,0
20240108,165900,310098881,1808,1808,1808,1808,0
20240108,165800,310098881,1808,1808,1808,1808,0
20240108,165700,310098881,1808,1808,1808,1808,0
20240108,165600,310098881,1808,1808,1808,1808,0
20240108,165500,310098881,1808,1808,1808,1808,0
20240108,165400,310098881,1808,1808,1808,1808,0
20240108,165300,310098881,1808,1808,1808,1808,0
20240108,165200,310098881,1808,1808,1808,1808,0
20240108,165100,310098881,1808,1808,1808,1808,0
20240108,165000,310098881,1808,1808,1808,1808,0
20240108,164900,310098881,1808,1808,1808,1808,0
20240108,164800,310098881,1808,1808,1808,1808,0
20240108,164700,310098881,1808,1808,1808,1808,0
20240108,164600,310098881,1808,1808,1808,1808,0
20240108,164500,310098881,1808,1808,1808,1808,4291
20240108,164400,310098881,1808,1808,1808,1808,0
20240108,164300,310098881,1808,1808,1808,1808,0
20240108,164200,310098881,1808,1808,1808,1808,0
20240108,164100,310098881,1808,1808,1808,1808,0
20240108,164000,310098881,1808,1808,1808,1808,0
20240108,163900,310098881,1808,1808,1808,1808,0
20240108,163800,310098881,1808,1808,1808,1808,0
20240108,163700,310098881,1808,1808,1808,1808,0
20240108,163600,310098881,1808,1808,1808,1808,0
20240108,163500,310098881,1808,1808,1808,1808,0
20240108,163400,310098881,1808,1808,1808,1808,0
20240108,163300,310098881,1808,1808,1808,1808,0
20240108,163200,310098881,1808,1808,1808,1808,0
20240108,163100,310098881,1808,1808,1808,1808,0
20240108,163000,310098881,1808,1808,1808,1808,0
20240108,162900,310098881,1808,1808,1808,1808,0
20240108,162800,310098881,1808,1808,1808,1808,0
20240108,162700,310098881,1808,1808,1808,1808,0
20240108,162600,310098881,1808,1808,1808,1808,0
20240108,162500,310098881,1808,1808,1808,1808,0
20240108,162400,310098881,1808,1808,1808,1808,0
20240108,162300,310098881,1808,1808,1808,1808,0
20240108,162200,310098881,1808,1808,1808,1808,0
20240108,162100,310098881,1808,1808,1808,1808,0
20240108,162000,310098881,1808,1808,1808,1808,0
20240108,161900,310098881,1808,1808,1808,1808,0
20240108,161800,310098881,1808,1808,1808,1808,0
20240108,161700,310098881,1808,1808,1808,1808,0
20240108,161600,310098881,1808,1808,1808,1808,0
20240108,161500,310098881,1808,1808,1808,1808,4291
20240108,161400,310098881,1808,1808,1808,1808,0
20240108,161300,310098881,1808,1808,1808,1808,0
20240108,161200,310098881,1808,1808,1808,1808,0
20240108,161100,310098881,1808,1808,1808,1808,0
20240108,161000,310098881,1808,1808,1808,1808,0
20240108,160900,310098881,1808,1808,1808,1808,0
20240108,160800,310098881,1808,1808,1808,1808,0
20240108,160700,310098881,1808,1808,1808,1808,0
20240108,160600,310098881,1808,1808,1808,1808,0
20240108,160500,310098881,1808,1808,1808,1808,0
20240108,160400,310098881,1808,1808,1808,1808,0
20240108,160300,310098881,1808,1808,1808,1808,0
20240108,160200,310098881,1808,1808,1808,1808,0
20240108,160100,310098881,1808,1808,1808,1808,0
20240108,160000,310098881,1808,1808,1808,1808,0
20240108,155900,310098881,1808,1808,1808,1808,0
20240108,155800,310098881,1808,1808,1808,1808,0
20240108,155700,310098881,1808,1808,1808,1808,0
20240108,155600,310098881,1808,1808,1808,1808,0
20240108,155500,310098881,1808,1808,1808,1808,0
20240108,155400,310098881,1808,1808,1808,1808,0
20240108,155300,310098881,1808,1808,1808,1808,0
20240108,155200,310098881,1808,1808,1808,1808,0
20240108,155100,310098881,1808,1808,1808,1808,0
20240108,155000,310098881,1808,1808,1808,1808,0
20240108,154900,310098881,1808,1808,1808,1808,0
20240108,154800,310098881,1808,1808,1808,1808,0
20240108,154700,310098881,1808,1808,1808,1808,0
20240108,154600,310098881,1808,1808,1808,1808,0
20240108,154500,310098881,1808,1808,1808,1808,4291
20240108,154400,310098881,1808,1808,1808,1808,0
20240108,154300,310098881,1808,1808,1808,1808,0
20240108,154200,310098881,1808,1808,1808,1808,0
20240108,154100,310098881,1808,1808,1808,1808,0
20240108,154000,310098881,1808,1808,1808,1808,0
20240108,153900,310098881,1808,1808,1808,1808,0
20240108,153800,310098881,1808,1808,1808,1808,0
20240108,153700,310098881,1808,1808,1808,1808,0
20240108,153600,310098881,1808,1808,1808,1808,0
20240108,153500,310098881,1808,1808,1808,1808,0
20240108,153400,310098881,1808,1808,1808,1808,0
20240108,153300,310098881,1808,1808,1808,1808,0
20240108,153200,310098881,1808,1808,1808,1808,0
20240108,153100,310098881,1808,1808,1808,1808,0
20240108,153000,310098881,1808,1808,1808,1808,4291
20240108,152900,302340753,1809,1809,1809,1809,0
20240108,152800,302340753,1809,1809,1809,1809,0
20240108,152700,302340753,1809,1809,1809,1809,0
20240108,152600,302340753,1809,1809,1809,1809,0
20240108,152500,302340753,1809,1809,1809,1809,0
20240108,152400,302340753,1809,1809,1809,1809,0
20240108,152300,302340753,1809,1809,1809,1809,0
20240108,152200,302340753,1809,1809,1809,1809,0
20240108,152100,302340753,1809,1809,1809,1809,0
20240108,152000,302340753,1809,1809,1809,1809,0
20240108,151900,302340753,1809,1809,1809,1809,224
20240108,151800,301935537,1809,1809,1810,1809,435
20240108,151700,301148621,1810,1809,1810,1808,203
20240108,151600,300781468,1809,1808,1810,1808,305
20240108,151500,300229746,1809,1809,1810,1808,470
20240108,151400,299379714,1809,1808,1809,1808,350
20240108,151300,298746831,1808,1808,1809,1808,1354
20240108,151200,296298798,1808,1810,1810,1808,196
20240108,151100,295944424,1810,1809,1810,1809,408
20240108,151000,295206350,1808,1808,1809,1808,153
20240108,150900,294929697,1809,1809,1809,1808,373
20240108,150800,294255283,1809,1809,1810,1809,455
20240108,150700,293432187,1809,1809,1809,1809,405
20240108,150600,292699542,1809,1810,1810,1809,72
20240108,150500,292569284,1810,1810,1810,1809,1825
20240108,150400,289266438,1809,1809,1809,1809,261
20240108,150300,288794289,1809,1810,1810,1809,206
20240108,150200,288421634,1809,1809,1809,1809,325
20240108,150100,287833709,1809,1810,1810,1809,363
20240108,150000,287176821,1810,1810,1810,1810,162
20240108,145900,286883601,1810,1811,1811,1810,326
20240108,145800,286293521,1810,1810,1810,1810,161
20240108,145700,286002111,1810,1808,1810,1808,1022
20240108,145600,284153069,1808,1809,1809,1808,63
20240108,145500,284039164,1808,1808,1809,1808,470
20240108,145400,283189401,1808,1808,1808,1808,263
20240108,145300,282713897,1808,1808,1808,1808,205
20240108,145200,282343257,1808,1809,1809,1808,171
20240108,145100,282034017,1808,1808,1808,1807,404
20240108,145000,281303747,1808,1808,1808,1807,272
20240108,144900,280812071,1812,1807,1812,1807,232
20240108,144800,280392754,1807,1807,1807,1807,382
20240108,144700,279702480,1808,1808,1808,1807,379
20240108,144600,279017348,1809,1809,1809,1808,64
20240108,144500,278901634,1808,1812,1812,1808,202
20240108,144400,278536412,1808,1809,1813,1807,865
20240108,144300,276972331,1813,1808,1813,1808,460
20240108,144200,276140477,1810,1808,1811,1808,71
20240108,144100,276012099,1807,1807,1808,1807,432
20240108,144000,275231368,1808,1808,1809,1808,322
20240108,143900,274649191,1809,1808,1809,1808,63
20240108,143800,274535286,1809,1809,1809,1808,468
20240108,143700,273689079,1808,1808,1809,1808,263
20240108,143600,273213574,1809,1809,1810,1808,310
20240108,143500,272652988,1809,1809,1809,1808,293
20240108,143400,272123051,1808,1808,1809,1808,469
20240108,143300,271275097,1809,1808,1809,1808,251
20240108,143200,270821237,1809,1808,1809,1808,207
20240108,143100,270446979,1809,1808,1809,1808,464
20240108,143000,269607865,1809,1808,1809,1808,406
20240108,142900,268873815,1809,1809,1809,1808,76
20240108,142800,268736394,1809,1811,1811,1808,165
20240108,142700,268438068,1808,1809,1813,1808,283
20240108,142600,267926061,1813,1808,1813,1808,674
20240108,142500,266707076,1808,1808,1808,1808,303
20240108,142400,266159252,1809,1809,1813,1808,367
20240108,142300,265495468,1809,1809,1809,1808,311
20240108,142200,264933031,1812,1812,1812,1809,64
20240108,142100,264817249,1809,1809,1809,1809,262
20240108,142000,264343291,1809,1810,1810,1809,5471
20240108,141900,254440883,1810,1810,1810,1810,262
20240108,141800,253966663,1811,1810,1811,1810,213
20240108,141700,253581063,1811,1810,1811,1810,357
20240108,141600,252934598,1810,1810,1810,1810,263
20240108,141500,252458568,1810,1811,1812,1810,294
20240108,141400,251926278,1811,1811,1811,1810,291
20240108,141300,251399538,1810,1810,1810,1810,367
20240108,141200,250735268,1812,1810,1812,1810,63
20240108,141100,250621236,1811,1811,1811,1811,1393
20240108,141000,248098513,1812,1812,1812,1811,559
20240108,140900,247085867,1812,1812,1812,1812,1903
20240108,140800,243637631,1812,1812,1812,1812,62
20240108,140700,243525287,1812,1812,1813,1812,408
20240108,140600,242785990,1813,1813,1813,1813,0
20240108,140500,242785990,1813,1813,1813,1813,0
20240108,140400,242785990,1813,1814,1814,1813,3045
20240108,140300,237265335,1815,1815,1815,1815,0
20240108,140200,237265335,1815,1815,1815,1815,4
20240108,140100,237258075,1815,1815,1815,1815,913
20240108,140000,235600980,1815,1815,1815,1815,10
20240108,135900,235582830,1815,1815,1815,1815,0
20240108,135800,235582830,1815,1815,1815,1815,0
20240108,135700,235582830,1815,1815,1815,1815,100
20240108,135600,235401330,1815,1815,1815,1815,0
20240108,135500,235401330,1815,1815,1815,1815,0
20240108,135400,235401330,1815,1815,1815,1815,0
20240108,135300,235401330,1815,1815,1815,1815,0
20240108,135200,235401330,1815,1815,1815,1815,5
20240108,135100,235392255,1815,1815,1815,1815,1
20240108,135000,235390440,1815,1815,1815,1815,0
20240108,134900,235390440,1815,1815,1815,1815,1
20240108,134800,235388625,1814,1814,1814,1814,2
20240108,134700,235384997,1814,1814,1814,1814,0
20240108,134600,235384997,1814,1814,1814,1814,50
20240108,134500,235294297,1815,1815,1815,1815,0
20240108,134400,235294297,1815,1815,1815,1815,0
20240108,134300,235294297,1815,1815,1815,1815,0
20240108,134200,235294297,1815,1815,1815,1815,0
20240108,134100,235294297,1815,1815,1815,1815,29
20240108,134000,235241662,1815,1815,1815,1815,0
20240108,133900,235241662,1815,1815,1815,1815,0
20240108,133800,235241662,1815,1815,1815,1815,0
20240108,133700,235241662,1815,1815,1815,1815,0
20240108,133600,235241662,1815,1815,1815,1815,50
20240108,133500,235150912,1815,1815,1815,1815,551
20240108,133400,234150847,1815,1815,1815,1815,200
20240108,133300,233787847,1815,1814,1815,1814,15
20240108,133200,233760635,1814,1814,1814,1814,200
20240108,133100,233397835,1814,1814,1814,1814,0
20240108,133000,233397835,1814,1813,1814,1813,701
20240108,132900,232126222,1813,1813,1813,1813,0
20240108,132800,232126222,1813,1813,1813,1813,0
20240108,132700,232126222,1813,1813,1813,1813,0
20240108,132600,232126222,1813,1813,1813,1813,2
20240108,132500,232122596,1813,1813,1813,1813,0
20240108,132400,232122596,1813,1813,1813,1813,18
20240108,132300,232089962,1814,1814,1814,1814,0
20240108,132200,232089962,1814,1814,1814,1814,82
20240108,132100,231941214,1813,1813,1813,1813,1
20240108,132000,231939401,1814,1814,1814,1814,0
20240108,131900,231939401,1814,1814,1814,1814,0
20240108,131800,231939401,1814,1814,1814,1814,275
20240108,131700,231440551,1814,1814,1814,1814,150
20240108,131600,231168451,1814,1814,1814,1814,0
20240108,131500,231168451,1814,1814,1814,1814,501
20240108,131400,230259637,1813,1813,1813,1813,374
20240108,131300,229581575,1813,1813,1813,1813,0
20240108,131200,229581575,1813,1812,1813,1812,45
20240108,131100,229500034,1812,1812,1812,1812,0
20240108,131000,229500034,1812,1812,1812,1812,3
20240108,130900,229494598,1812,1812,1812,1812,0
20240108,130800,229494598,1812,1812,1812,1812,0
20240108,130700,229494598,1812,1812,1812,1812,1
20240108,130600,229492786,1812,1812,1812,1812,882
20240108,130500,227894602,1812,1812,1812,1812,0
20240108,130400,227894602,1812,1812,1812,1812,303
20240108,130300,227345566,1812,1812,1812,1812,68
20240108,130200,227222350,1810,1810,1810,1810,1
20240108,130100,227220540,1810,1810,1810,1810,0
20240108,130000,227220540,1810,1810,1810,1810,29
20240108,125900,227168050,1810,1810,1810,1810,6
20240108,125800,227157190,1810,1810,1810,1810,0
20240108,125700,227157190,1810,1810,1810,1810,0
20240108,125600,227157190,1810,1811,1811,1810,38
20240108,125500,227088404,1810,1810,1810,1810,9
20240108,125400,227072114,1809,1809,1809,1809,0
20240108,125300,227072114,1809,1809,1809,1809,29
20240108,125200,227019653,1809,1809,1809,1809,0
20240108,125100,227019653,1809,1809,1809,1809,460
20240108,125000,226187513,1809,1809,1809,1809,0
20240108,124900,226187513,1809,1811,1811,1809,3435
20240108,124800,219971291,1812,1812,1812,1812,10
20240108,124700,219953171,1810,1812,1812,1810,297
20240108,124600,219415581,1810,1810,1810,1810,33
20240108,124500,219355851,1812,1812,1812,1812,0
20240108,124400,219355851,1812,1810,1812,1810,130
20240108,124300,219120531,1810,1810,1810,1810,28
20240108,124200,219069851,1810,1811,1811,1810,10
20240108,124100,219051750,1810,1810,1810,1810,0
20240108,124000,219051750,1810,1810,1810,1810,0
20240108,123900,219051750,1810,1810,1810,1810,31
20240108,123800,218995640,1810,1810,1810,1810,4892
20240108,123700,210141120,1810,1810,1810,1810,1384
20240108,123600,207636080,1810,1810,1811,1810,2442
20240108,123500,203215560,1811,1811,1811,1811,1726
20240108,123400,200089774,1810,1810,1810,1810,0
20240108,123300,200089774,1810,1810,1810,1810,8
20240108,123200,200075294,1810,1810,1810,1810,23
20240108,123100,200033664,1810,1810,1810,1810,149
20240108,123000,199763974,1810,1810,1810,1810,0
20240108,122900,199763974,1810,1810,1810,1810,36
20240108,122800,199698814,1810,1810,1810,1810,0
20240108,122700,199698814,1810,1810,1810,1810,0
20240108,122600,199698814,1810,1810,1810,1810,26
20240108,122500,199651754,1810,1811,1811,1810,8
20240108,122400,199637273,1810,1810,1810,1810,198
20240108,122300,199278893,1811,1811,1811,1811,834
20240108,122200,197768519,1811,1811,1811,1811,97
20240108,122100,197592852,1812,1812,1812,1812,0
20240108,122000,197592852,1812,1812,1812,1812,0
20240108,121900,197592852,1812,1811,1812,1811,29
20240108,121800,197540330,1811,1811,1811,1811,22
20240108,121700,197500488,1812,1812,1812,1812,30
20240108,121600,197446128,1811,1811,1811,1811,9
20240108,121500,197429829,1811,1811,1811,1811,26
20240108,121400,197382743,1811,1811,1811,1811,0
20240108,121300,197382743,1811,1811,1811,1811,0
20240108,121200,197382743,1811,1812,1812,1811,28
20240108,121100,197332034,1811,1811,1811,1811,6
20240108,121000,197321168,1812,1812,1812,1812,0
20240108,120900,197321168,1812,1811,1812,1811,2632
20240108,120800,192554615,1811,1811,1811,1811,168
20240108,120700,192250367,1813,1813,1813,1813,0
20240108,120600,192250367,1813,1811,1813,1811,9
20240108,120500,192234066,1811,1813,1813,1811,19
20240108,120400,192199655,1811,1811,1811,1811,5
20240108,120300,192190600,1813,1813,1813,1813,1000
20240108,120200,190377600,1813,1811,1813,1810,1276
20240108,120100,188066772,1811,1812,1813,1811,9
20240108,120000,188050465,1811,1811,1811,1811,0
20240108,115900,188050465,1811,1813,1813,1811,18
20240108,115800,188017845,1811,1811,1812,1811,32
20240108,115700,187959884,1813,1813,1813,1813,8
20240108,115600,187945380,1813,1813,1813,1813,1
20240108,115500,187943567,1810,1810,1813,1810,33
20240108,115400,187883834,1810,1811,1813,1810,8
20240108,115300,187869350,1811,1811,1811,1811,3565
20240108,115200,181413135,1811,1811,1811,1811,22
20240108,115100,181373293,1813,1811,1813,1811,9
20240108,115000,181356990,1811,1811,1811,1811,0
20240108,114900,181356990,1811,1811,1811,1811,9
20240108,114800,181340691,1811,1811,1811,1811,20
20240108,114700,181304471,1811,1813,1813,1811,7
20240108,114600,181291792,1811,1811,1811,1811,0
20240108,114500,181291792,1811,1811,1811,1811,2161
20240108,114400,177378221,1811,1811,1811,1811,8
20240108,114300,177363733,1813,1813,1813,1813,0
20240108,114200,177363733,1813,1813,1813,1811,12
20240108,114100,177341997,1811,1811,1813,1810,23
20240108,114000,177300343,1811,1811,1811,1811,5
20240108,113900,177291288,1810,1810,1810,1810,7
20240108,113800,177278618,1810,1811,1811,1810,117
20240108,113700,177066831,1811,1811,1811,1811,5
20240108,113600,177057776,1810,1810,1810,1810,127
20240108,113500,176827906,1810,1810,1810,1810,30
20240108,113400,176773606,1810,1810,1810,1810,2
20240108,113300,176769986,1810,1810,1810,1810,6
20240108,113200,176759126,1810,1810,1810,1810,13
20240108,113100,176735596,1813,1810,1813,1810,17
20240108,113000,176704823,1814,1811,1814,1810,15
20240108,112900,176677657,1811,1810,1814,1810,1286
20240108,112800,174349979,1810,1810,1810,1810,9
20240108,112700,174333689,1811,1811,1811,1811,795
20240108,112600,172893944,1811,1811,1811,1811,17
20240108,112500,172863157,1810,1810,1810,1810,9
20240108,112400,172846867,1811,1812,1812,1811,122
20240108,112300,172625905,1812,1811,1812,1811,6
20240108,112200,172615038,1811,1811,1811,1811,10
20240108,112100,172596928,1812,1811,1812,1811,19
20240108,112000,172562518,1811,1811,1811,1811,9
20240108,111900,172546219,1812,1812,1812,1812,1
20240108,111800,172544407,1811,1811,1811,1811,25
20240108,111700,172499132,1811,1812,1812,1811,292
20240108,111600,171970029,1812,1812,1812,1812,4
20240108,111500,171962781,1811,1811,1811,1811,9
20240108,111400,171946482,1810,1810,1810,1810,7761
20240108,111300,157899072,1811,1810,1811,1810,506
20240108,111200,156982712,1811,1811,1811,1811,1901
20240108,111100,153540001,1811,1812,1812,1811,15
20240108,111000,153512835,1811,1811,1811,1811,2
20240108,110900,153509213,1811,1811,1811,1811,6
20240108,110800,153498347,1812,1812,1812,1812,140
20240108,110700,153244667,1812,1812,1812,1812,31
20240108,110600,153188495,1815,1812,1815,1812,167
20240108,110500,152885511,1812,1812,1812,1812,8
20240108,110400,152871015,1812,1812,1812,1812,16
20240108,110300,152842023,1812,1812,1812,1812,2
20240108,110200,152838399,1812,1813,1815,1811,107
20240108,110100,152644595,1810,1814,1815,1810,233
20240108,110000,152222598,1811,1809,1811,1809,9020
20240108,105900,135895410,1809,1809,1809,1809,6
20240108,105800,135884556,1808,1810,1810,1808,6008
20240108,105700,125010092,1809,1808,1809,1808,112
20240108,105600,124807504,1809,1809,1809,1809,692
20240108,105500,123555676,1810,1809,1810,1809,21
20240108,105400,123517674,1809,1809,1809,1809,21
20240108,105300,123479685,1809,1810,1810,1809,102
20240108,105200,123295067,1809,1809,1809,1809,7
20240108,105100,123282404,1809,1809,1809,1809,23
20240108,105000,123240797,1810,1810,1810,1809,543
20240108,104900,122257968,1809,1809,1809,1809,104
20240108,104800,122069832,1809,1810,1810,1809,2210
20240108,104700,118070542,1810,1809,1810,1809,22
20240108,104600,118030742,1809,1810,1810,1809,897
20240108,104500,116407174,1810,1810,1810,1810,14
20240108,104400,116381834,1811,1810,1811,1810,22
20240108,104300,116342008,1811,1810,1811,1810,1078
20240108,104200,114389751,1810,1810,1810,1810,6
20240108,104100,114378891,1810,1810,1810,1810,9
20240108,104000,114362601,1810,1810,1810,1810,18
20240108,103900,114330021,1810,1810,1810,1810,2
20240108,103800,114326401,1810,1810,1810,1810,16
20240108,103700,114297441,1810,1811,1811,1810,93
20240108,103600,114129110,1810,1810,1810,1810,1
20240108,103500,114127300,1810,1810,1810,1810,4
20240108,103400,114120060,1810,1810,1811,1810,1246
20240108,103300,111863600,1811,1811,1811,1810,274
20240108,103200,111367658,1810,1810,1810,1810,6
20240108,103100,111356798,1810,1810,1810,1810,8
20240108,103000,111342318,1810,1810,1810,1810,17
20240108,102900,111311548,1810,1811,1811,1810,196
20240108,102800,110956598,1811,1811,1811,1811,16
20240108,102700,110927622,1811,1811,1811,1811,21
20240108,102600,110889591,1811,1811,1811,1811,1
20240108,102500,110887780,1811,1811,1811,1811,7
20240108,102400,110875103,1811,1811,1811,1811,8
20240108,102300,110860615,1811,1811,1811,1811,15
20240108,102200,110833450,1811,1811,1811,1811,202
20240108,102100,110467628,1811,1812,1812,1811,476
20240108,102000,109605316,1812,1812,1812,1812,68
20240108,101900,109482100,1812,1812,1812,1812,1
20240108,101800,109480288,1812,1812,1812,1812,15
20240108,101700,109453108,1812,1812,1812,1812,17
20240108,101600,109422304,1815,1812,1815,1812,3
20240108,101500,109416865,1812,1812,1812,1812,2
20240108,101400,109413241,1812,1814,1814,1812,18
20240108,101300,109380615,1814,1815,1815,1814,18
20240108,101200,109347962,1814,1814,1814,1814,325
20240108,101100,108758412,1814,1814,1814,1814,5
20240108,101000,108749342,1815,1815,1815,1815,11
20240108,100900,108729377,1815,1815,1815,1815,0
20240108,100800,108729377,1815,1815,1815,1815,20
20240108,100700,108693077,1816,1815,1816,1814,431
20240108,100600,107910938,1815,1815,1815,1815,0
20240108,100500,107910938,1815,1815,1815,1815,216
20240108,100400,107518898,1816,1816,1816,1816,2
20240108,100300,107515266,1815,1815,1815,1815,165
20240108,100200,107215791,1815,1815,1815,1815,18
20240108,100100,107183121,1816,1815,1816,1815,16
20240108,100000,107154080,1816,1816,1816,1816,0
20240108,095900,107154080,1816,1816,1816,1816,0
20240108,095800,107154080,1816,1816,1816,1816,0
20240108,095700,107154080,1816,1816,1816,1816,0
20240108,095600,107154080,1816,1816,1816,1816,21
20240108,095500,107115944,1816,1814,1816,1814,120
20240108,095400,106898058,1814,1813,1814,1813,3
20240108,095300,106892618,1812,1812,1812,1812,0
20240108,095200,106892618,1812,1812,1812,1812,1002
20240108,095100,105076994,1810,1810,1810,1810,0
20240108,095000,105076994,1810,1808,1810,1808,7341
20240108,094900,91800303,1808,1807,1808,1807,311
20240108,094800,91238295,1808,1808,1808,1808,54
20240108,094700,91140663,1808,1808,1808,1808,10
20240108,094600,91122583,1807,1807,1807,1807,39
20240108,094500,91052110,1808,1807,1808,1807,501
20240108,094400,90146802,1807,1807,1807,1807,0
20240108,094300,90146802,1807,1807,1807,1807,1
20240108,094200,90144995,1808,1808,1808,1808,21
20240108,094100,90107027,1808,1808,1808,1808,1
20240108,094000,90105219,1808,1808,1808,1808,10
20240108,093900,90087139,1808,1808,1808,1808,201
20240108,093800,89723731,1808,1808,1808,1808,242
20240108,093700,89286195,1808,1808,1808,1807,203
20240108,093600,88919188,1808,1808,1808,1808,0
20240108,093500,88919188,1808,1808,1808,1807,14
20240108,093400,88893877,1808,1808,1808,1808,27
20240108,093300,88845061,1808,1808,1808,1808,0
20240108,093200,88845061,1808,1808,1808,1807,1004
20240108,093100,87030829,1808,1808,1808,1808,1013
20240108,093000,85199325,1806,1806,1806,1806,0
20240108,092900,85199325,1806,1808,1808,1806,17133
20240108,092800,54255355,1808,1808,1808,1808,4751
20240108,092700,45665547,1809,1809,1809,1809,10
20240108,092600,45647457,1809,1807,1809,1807,1643
20240108,092500,42678554,1807,1806,1810,1806,1455
20240108,092400,40049806,1807,1807,1807,1807,662
20240108,092300,38853572,1807,1812,1812,1807,11913
20240108,092200,17298478,1813,1814,1815,1813,4759
20240108,092100,8670013,1815,1815,1815,1815,0
20240108,092000,8670013,1815,1815,1815,1815,5
20240108,091900,8660938,1815,1815,1815,1815,44
20240108,091800,8581078,1813,1813,1813,1813,0
20240108,091700,8581078,1813,1813,1813,1813,0
20240108,091600,8581078,1813,1813,1813,1813,0
20240108,091500,8581078,1813,1814,1814,1813,200
20240108,091400,8218425,1812,1812,1812,1812,0
20240108,091300,8218425,1812,1812,1812,1812,0
20240108,091200,8218425,1812,1814,1814,1812,1027
20240108,091100,6357354,1815,1815,1815,1815,10
20240108,091000,6339204,1815,1814,1815,1814,3
20240108,090900,6333761,1812,1812,1812,1812,270
20240108,090800,5844521,1812,1812,1812,1812,0
20240108,090700,5844521,1812,1812,1812,1812,151
20240108,090600,5570909,1812,1812,1812,1812,0
20240108,090500,5570909,1812,1812,1812,1812,0
20240108,090400,5570909,1812,1813,1813,1812,348
20240108,090300,4940007,1813,1813,1813,1813,0
20240108,090200,4940007,1813,1812,1813,1812,1159
20240108,090100,2839897,1811,1810,1812,1810,60
20240108,090000,2731290,1810,1810,1810,1810,1509