KissMeData/019490/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,190300,101881741,1188,1188,1188,1188,862
20240102,190200,101881741,1188,1188,1188,1188,0
20240102,190100,101881741,1188,1188,1188,1188,0
20240102,190000,101881741,1188,1188,1188,1188,0
20240102,185900,101881741,1188,1188,1188,1188,0
20240102,185800,101881741,1188,1188,1188,1188,0
20240102,185700,101881741,1188,1188,1188,1188,0
20240102,185600,101881741,1188,1188,1188,1188,0
20240102,185500,101881741,1188,1188,1188,1188,0
20240102,185400,101881741,1188,1188,1188,1188,0
20240102,185300,101881741,1188,1188,1188,1188,0
20240102,185200,101881741,1188,1188,1188,1188,0
20240102,185100,101881741,1188,1188,1188,1188,0
20240102,185000,101881741,1188,1188,1188,1188,0
20240102,184900,101881741,1188,1188,1188,1188,0
20240102,184800,101881741,1188,1188,1188,1188,0
20240102,184700,101881741,1188,1188,1188,1188,0
20240102,184600,101881741,1188,1188,1188,1188,0
20240102,184500,101881741,1188,1188,1188,1188,0
20240102,184400,101881741,1188,1188,1188,1188,0
20240102,184300,101881741,1188,1188,1188,1188,0
20240102,184200,101881741,1188,1188,1188,1188,0
20240102,184100,101881741,1188,1188,1188,1188,0
20240102,184000,101881741,1188,1188,1188,1188,0
20240102,183900,101881741,1188,1188,1188,1188,0
20240102,183800,101881741,1188,1188,1188,1188,0
20240102,183700,101881741,1188,1188,1188,1188,0
20240102,183600,101881741,1188,1188,1188,1188,0
20240102,183500,101881741,1188,1188,1188,1188,0
20240102,183400,101881741,1188,1188,1188,1188,0
20240102,183300,101881741,1188,1188,1188,1188,862
20240102,183200,101881741,1188,1188,1188,1188,0
20240102,183100,101881741,1188,1188,1188,1188,0
20240102,183000,101881741,1188,1188,1188,1188,0
20240102,182900,101881741,1188,1188,1188,1188,0
20240102,182800,101881741,1188,1188,1188,1188,0
20240102,182700,101881741,1188,1188,1188,1188,0
20240102,182600,101881741,1188,1188,1188,1188,0
20240102,182500,101881741,1188,1188,1188,1188,0
20240102,182400,101881741,1188,1188,1188,1188,0
20240102,182300,101881741,1188,1188,1188,1188,0
20240102,182200,101881741,1188,1188,1188,1188,0
20240102,182100,101881741,1188,1188,1188,1188,0
20240102,182000,101881741,1188,1188,1188,1188,0
20240102,181900,101881741,1188,1188,1188,1188,0
20240102,181800,101881741,1188,1188,1188,1188,0
20240102,181700,101881741,1188,1188,1188,1188,0
20240102,181600,101881741,1188,1188,1188,1188,0
20240102,181500,101881741,1188,1188,1188,1188,0
20240102,181400,101881741,1188,1188,1188,1188,0
20240102,181300,101881741,1188,1188,1188,1188,0
20240102,181200,101881741,1188,1188,1188,1188,0
20240102,181100,101881741,1188,1188,1188,1188,0
20240102,181000,101881741,1188,1188,1188,1188,0
20240102,180900,101881741,1188,1188,1188,1188,0
20240102,180800,101881741,1188,1188,1188,1188,0
20240102,180700,101881741,1188,1188,1188,1188,0
20240102,180600,101881741,1188,1188,1188,1188,0
20240102,180500,101881741,1188,1188,1188,1188,0
20240102,180400,101881741,1188,1188,1188,1188,0
20240102,180300,101881741,1188,1188,1188,1188,862
20240102,180200,101881741,1188,1188,1188,1188,0
20240102,180100,101881741,1188,1188,1188,1188,0
20240102,180000,101881741,1188,1188,1188,1188,0
20240102,175900,101881741,1188,1188,1188,1188,0
20240102,175800,101881741,1188,1188,1188,1188,0
20240102,175700,101881741,1188,1188,1188,1188,0
20240102,175600,101881741,1188,1188,1188,1188,0
20240102,175500,101881741,1188,1188,1188,1188,0
20240102,175400,101881741,1188,1188,1188,1188,0
20240102,175300,101881741,1188,1188,1188,1188,0
20240102,175200,101881741,1188,1188,1188,1188,0
20240102,175100,101881741,1188,1188,1188,1188,0
20240102,175000,101881741,1188,1188,1188,1188,0
20240102,174900,101881741,1188,1188,1188,1188,0
20240102,174800,101881741,1188,1188,1188,1188,0
20240102,174700,101881741,1188,1188,1188,1188,0
20240102,174600,101881741,1188,1188,1188,1188,0
20240102,174500,101881741,1188,1188,1188,1188,0
20240102,174400,101881741,1188,1188,1188,1188,0
20240102,174300,101881741,1188,1188,1188,1188,0
20240102,174200,101881741,1188,1188,1188,1188,0
20240102,174100,101881741,1188,1188,1188,1188,0
20240102,174000,101881741,1188,1188,1188,1188,0
20240102,173900,101881741,1188,1188,1188,1188,0
20240102,173800,101881741,1188,1188,1188,1188,0
20240102,173700,101881741,1188,1188,1188,1188,0
20240102,173600,101881741,1188,1188,1188,1188,0
20240102,173500,101881741,1188,1188,1188,1188,0
20240102,173400,101881741,1188,1188,1188,1188,0
20240102,173300,101881741,1188,1188,1188,1188,862
20240102,173200,101881741,1188,1188,1188,1188,0
20240102,173100,101881741,1188,1188,1188,1188,0
20240102,173000,101881741,1188,1188,1188,1188,0
20240102,172900,101881741,1188,1188,1188,1188,0
20240102,172800,101881741,1188,1188,1188,1188,0
20240102,172700,101881741,1188,1188,1188,1188,0
20240102,172600,101881741,1188,1188,1188,1188,0
20240102,172500,101881741,1188,1188,1188,1188,0
20240102,172400,101881741,1188,1188,1188,1188,0
20240102,172300,101881741,1188,1188,1188,1188,0
20240102,172200,101881741,1188,1188,1188,1188,0
20240102,172100,101881741,1188,1188,1188,1188,0
20240102,172000,101881741,1188,1188,1188,1188,0
20240102,171900,101881741,1188,1188,1188,1188,0
20240102,171800,101881741,1188,1188,1188,1188,0
20240102,171700,101881741,1188,1188,1188,1188,0
20240102,171600,101881741,1188,1188,1188,1188,0
20240102,171500,101881741,1188,1188,1188,1188,0
20240102,171400,101881741,1188,1188,1188,1188,0
20240102,171300,101881741,1188,1188,1188,1188,0
20240102,171200,101881741,1188,1188,1188,1188,0
20240102,171100,101881741,1188,1188,1188,1188,0
20240102,171000,101881741,1188,1188,1188,1188,0
20240102,170900,101881741,1188,1188,1188,1188,0
20240102,170800,101881741,1188,1188,1188,1188,0
20240102,170700,101881741,1188,1188,1188,1188,0
20240102,170600,101881741,1188,1188,1188,1188,0
20240102,170500,101881741,1188,1188,1188,1188,0
20240102,170400,101881741,1188,1188,1188,1188,0
20240102,170300,101881741,1188,1188,1188,1188,862
20240102,170200,101881741,1188,1188,1188,1188,0
20240102,170100,101881741,1188,1188,1188,1188,0
20240102,170000,101881741,1188,1188,1188,1188,0
20240102,165900,101881741,1188,1188,1188,1188,0
20240102,165800,101881741,1188,1188,1188,1188,0
20240102,165700,101881741,1188,1188,1188,1188,0
20240102,165600,101881741,1188,1188,1188,1188,0
20240102,165500,101881741,1188,1188,1188,1188,0
20240102,165400,101881741,1188,1188,1188,1188,0
20240102,165300,101881741,1188,1188,1188,1188,0
20240102,165200,101881741,1188,1188,1188,1188,0
20240102,165100,101881741,1188,1188,1188,1188,0
20240102,165000,101881741,1188,1188,1188,1188,0
20240102,164900,101881741,1188,1188,1188,1188,0
20240102,164800,101881741,1188,1188,1188,1188,0
20240102,164700,101881741,1188,1188,1188,1188,0
20240102,164600,101881741,1188,1188,1188,1188,0
20240102,164500,101881741,1188,1188,1188,1188,0
20240102,164400,101881741,1188,1188,1188,1188,0
20240102,164300,101881741,1188,1188,1188,1188,0
20240102,164200,101881741,1188,1188,1188,1188,0
20240102,164100,101881741,1188,1188,1188,1188,0
20240102,164000,101881741,1188,1188,1188,1188,0
20240102,163900,101881741,1188,1188,1188,1188,0
20240102,163800,101881741,1188,1188,1188,1188,0
20240102,163700,101881741,1188,1188,1188,1188,0
20240102,163600,101881741,1188,1188,1188,1188,0
20240102,163500,101881741,1188,1188,1188,1188,0
20240102,163400,101881741,1188,1188,1188,1188,0
20240102,163300,101881741,1188,1188,1188,1188,862
20240102,163200,101881741,1188,1188,1188,1188,0
20240102,163100,101881741,1188,1188,1188,1188,0
20240102,163000,101881741,1188,1188,1188,1188,0
20240102,162900,101881741,1188,1188,1188,1188,0
20240102,162800,101881741,1188,1188,1188,1188,0
20240102,162700,101881741,1188,1188,1188,1188,0
20240102,162600,101881741,1188,1188,1188,1188,0
20240102,162500,101881741,1188,1188,1188,1188,0
20240102,162400,101881741,1188,1188,1188,1188,0
20240102,162300,101881741,1188,1188,1188,1188,0
20240102,162200,101881741,1188,1188,1188,1188,0
20240102,162100,101881741,1188,1188,1188,1188,0
20240102,162000,101881741,1188,1188,1188,1188,0
20240102,161900,101881741,1188,1188,1188,1188,0
20240102,161800,101881741,1188,1188,1188,1188,0
20240102,161700,101881741,1188,1188,1188,1188,0
20240102,161600,101881741,1188,1188,1188,1188,0
20240102,161500,101881741,1188,1188,1188,1188,0
20240102,161400,101881741,1188,1188,1188,1188,0
20240102,161300,101881741,1188,1188,1188,1188,0
20240102,161200,101881741,1188,1188,1188,1188,0
20240102,161100,101881741,1188,1188,1188,1188,0
20240102,161000,101881741,1188,1188,1188,1188,0
20240102,160900,101881741,1188,1188,1188,1188,0
20240102,160800,101881741,1188,1188,1188,1188,0
20240102,160700,101881741,1188,1188,1188,1188,0
20240102,160600,101881741,1188,1188,1188,1188,0
20240102,160500,101881741,1188,1188,1188,1188,0
20240102,160400,101881741,1188,1188,1188,1188,0
20240102,160300,101881741,1188,1188,1188,1188,862
20240102,160200,101881741,1188,1188,1188,1188,0
20240102,160100,101881741,1188,1188,1188,1188,0
20240102,160000,101881741,1188,1188,1188,1188,0
20240102,155900,101881741,1188,1188,1188,1188,0
20240102,155800,101881741,1188,1188,1188,1188,0
20240102,155700,101881741,1188,1188,1188,1188,0
20240102,155600,101881741,1188,1188,1188,1188,0
20240102,155500,101881741,1188,1188,1188,1188,0
20240102,155400,101881741,1188,1188,1188,1188,0
20240102,155300,101881741,1188,1188,1188,1188,0
20240102,155200,101881741,1188,1188,1188,1188,0
20240102,155100,101881741,1188,1188,1188,1188,0
20240102,155000,101881741,1188,1188,1188,1188,0
20240102,154900,101881741,1188,1188,1188,1188,0
20240102,154800,101881741,1188,1188,1188,1188,0
20240102,154700,101881741,1188,1188,1188,1188,0
20240102,154600,101881741,1188,1188,1188,1188,0
20240102,154500,101881741,1188,1188,1188,1188,0
20240102,154400,101881741,1188,1188,1188,1188,0
20240102,154300,101881741,1188,1188,1188,1188,0
20240102,154200,101881741,1188,1188,1188,1188,0
20240102,154100,101881741,1188,1188,1188,1188,0
20240102,154000,101881741,1188,1188,1188,1188,0
20240102,153900,101881741,1188,1188,1188,1188,0
20240102,153800,101881741,1188,1188,1188,1188,0
20240102,153700,101881741,1188,1188,1188,1188,0
20240102,153600,101881741,1188,1188,1188,1188,0
20240102,153500,101881741,1188,1188,1188,1188,0
20240102,153400,101881741,1188,1188,1188,1188,0
20240102,153300,101881741,1188,1188,1188,1188,862
20240102,153200,101881741,1188,1188,1188,1188,0
20240102,153100,101881741,1188,1188,1188,1188,0
20240102,153000,101881741,1188,1188,1188,1188,862
20240102,152900,100857685,1174,1174,1174,1174,0
20240102,152800,100857685,1174,1174,1174,1174,0
20240102,152700,100857685,1174,1174,1174,1174,0
20240102,152600,100857685,1174,1174,1174,1174,0
20240102,152500,100857685,1174,1174,1174,1174,0
20240102,152400,100857685,1174,1174,1174,1174,0
20240102,152300,100857685,1174,1174,1174,1174,0
20240102,152200,100857685,1174,1174,1174,1174,0
20240102,152100,100857685,1174,1174,1174,1174,0
20240102,152000,100857685,1174,1174,1174,1174,0
20240102,151900,100857685,1174,1190,1190,1174,2846
20240102,151800,97511476,1177,1177,1177,1177,0
20240102,151700,97511476,1177,1177,1177,1177,0
20240102,151600,97511476,1177,1177,1177,1177,110
20240102,151500,97382006,1190,1190,1190,1190,120
20240102,151400,97239206,1190,1190,1190,1190,0
20240102,151300,97239206,1190,1190,1190,1190,120
20240102,151200,97096406,1189,1188,1189,1188,411
20240102,151100,96607918,1189,1189,1189,1189,0
20240102,151000,96607918,1189,1189,1189,1189,45
20240102,150900,96554413,1189,1189,1189,1189,25
20240102,150800,96524688,1189,1189,1189,1189,100
20240102,150700,96405788,1174,1174,1174,1174,361
20240102,150600,95981974,1190,1190,1190,1190,0
20240102,150500,95981974,1190,1186,1190,1186,470
20240102,150400,95423619,1171,1171,1171,1171,0
20240102,150300,95423619,1171,1171,1171,1171,0
20240102,150200,95423619,1171,1181,1181,1171,818
20240102,150100,94462058,1190,1190,1190,1190,8
20240102,150000,94452538,1200,1200,1200,1200,0
20240102,145900,94452538,1200,1200,1200,1200,100
20240102,145800,94332538,1200,1200,1200,1200,0
20240102,145700,94332538,1200,1180,1200,1180,467
20240102,145600,93773138,1200,1200,1200,1200,0
20240102,145500,93773138,1200,1200,1200,1200,0
20240102,145400,93773138,1200,1200,1200,1200,0
20240102,145300,93773138,1200,1200,1200,1200,361
20240102,145200,93339938,1200,1200,1200,1200,0
20240102,145100,93339938,1200,1199,1200,1199,100
20240102,145000,93220028,1180,1180,1180,1180,0
20240102,144900,93220028,1180,1189,1189,1180,211
20240102,144800,92969625,1190,1190,1190,1190,1
20240102,144700,92968435,1190,1190,1190,1190,457
20240102,144600,92424605,1200,1200,1200,1200,0
20240102,144500,92424605,1200,1200,1200,1200,579
20240102,144400,91729805,1200,1200,1200,1200,10
20240102,144300,91717805,1200,1200,1200,1200,0
20240102,144200,91717805,1200,1200,1200,1200,0
20240102,144100,91717805,1200,1200,1200,1200,0
20240102,144000,91717805,1200,1200,1200,1200,0
20240102,143900,91717805,1200,1200,1200,1200,1
20240102,143800,91716605,1200,1200,1200,1200,0
20240102,143700,91716605,1200,1200,1200,1200,0
20240102,143600,91716605,1200,1200,1200,1200,0
20240102,143500,91716605,1200,1200,1200,1200,0
20240102,143400,91716605,1200,1192,1200,1192,220
20240102,143300,91454205,1192,1192,1192,1192,0
20240102,143200,91454205,1192,1192,1192,1192,34
20240102,143100,91413677,1195,1197,1197,1195,15
20240102,143000,91395739,1198,1199,1199,1198,304
20240102,142900,91031246,1199,1199,1199,1199,49
20240102,142800,90972495,1199,1199,1199,1199,150
20240102,142700,90792645,1199,1200,1200,1199,3
20240102,142600,90789047,1200,1200,1200,1200,1250
20240102,142500,89289047,1200,1195,1200,1195,2120
20240102,142400,86747791,1194,1192,1194,1192,1093
20240102,142300,85442778,1192,1191,1192,1191,450
20240102,142200,84906778,1190,1189,1190,1189,5059
20240102,142100,78886907,1188,1188,1188,1188,0
20240102,142000,78886907,1188,1188,1188,1188,0
20240102,141900,78886907,1188,1187,1188,1187,1265
20240102,141800,77384902,1187,1187,1187,1187,469
20240102,141700,76828199,1188,1188,1188,1188,0
20240102,141600,76828199,1188,1188,1188,1188,0
20240102,141500,76828199,1188,1188,1188,1188,0
20240102,141400,76828199,1188,1188,1188,1188,100
20240102,141300,76709399,1188,1188,1188,1188,0
20240102,141200,76709399,1188,1188,1188,1188,0
20240102,141100,76709399,1188,1188,1188,1188,252
20240102,141000,76410023,1188,1185,1188,1185,600
20240102,140900,75697529,1188,1188,1188,1188,1
20240102,140800,75696341,1189,1189,1189,1189,1
20240102,140700,75695152,1190,1190,1190,1190,0
20240102,140600,75695152,1190,1190,1190,1190,200
20240102,140500,75457152,1190,1190,1190,1190,255
20240102,140400,75153702,1190,1190,1190,1190,0
20240102,140300,75153702,1190,1180,1190,1180,1100
20240102,140200,73850146,1180,1180,1180,1180,479
20240102,140100,73284926,1180,1175,1180,1175,521
20240102,140000,72670426,1180,1180,1180,1180,0
20240102,135900,72670426,1180,1180,1180,1180,0
20240102,135800,72670426,1180,1180,1180,1180,0
20240102,135700,72670426,1180,1180,1180,1180,0
20240102,135600,72670426,1180,1180,1180,1180,0
20240102,135500,72670426,1180,1180,1180,1180,1
20240102,135400,72669246,1180,1180,1180,1180,0
20240102,135300,72669246,1180,1180,1180,1180,0
20240102,135200,72669246,1180,1180,1180,1180,1000
20240102,135100,71489246,1180,1175,1180,1175,1000
20240102,135000,70309630,1175,1175,1175,1175,1
20240102,134900,70308455,1175,1175,1175,1175,1
20240102,134800,70307280,1167,1167,1167,1167,132
20240102,134700,70153236,1175,1175,1175,1175,0
20240102,134600,70153236,1175,1167,1175,1167,28
20240102,134500,70120344,1167,1167,1167,1167,0
20240102,134400,70120344,1167,1167,1167,1167,50
20240102,134300,70061994,1167,1168,1168,1167,155
20240102,134200,69880959,1168,1168,1168,1168,0
20240102,134100,69880959,1168,1168,1168,1168,0
20240102,134000,69880959,1168,1168,1168,1168,55
20240102,133900,69816719,1168,1168,1168,1168,0
20240102,133800,69816719,1168,1168,1168,1168,0
20240102,133700,69816719,1168,1168,1168,1168,0
20240102,133600,69816719,1168,1168,1168,1168,0
20240102,133500,69816719,1168,1168,1168,1168,0
20240102,133400,69816719,1168,1168,1168,1168,0
20240102,133300,69816719,1168,1168,1168,1168,0
20240102,133200,69816719,1168,1168,1168,1168,309
20240102,133100,69455807,1168,1169,1169,1168,738
20240102,133000,68593777,1175,1175,1175,1175,6
20240102,132900,68586727,1176,1176,1176,1176,219
20240102,132800,68329183,1176,1176,1176,1176,100
20240102,132700,68211583,1176,1176,1176,1176,1
20240102,132600,68210407,1176,1176,1176,1176,0
20240102,132500,68210407,1176,1178,1178,1175,402
20240102,132400,67737804,1181,1181,1181,1181,0
20240102,132300,67737804,1181,1181,1181,1181,2
20240102,132200,67735442,1178,1178,1178,1178,112
20240102,132100,67603506,1179,1178,1179,1178,101
20240102,132000,67484527,1178,1178,1178,1178,101
20240102,131900,67365549,1179,1186,1186,1179,443
20240102,131800,66843213,1186,1186,1186,1186,150
20240102,131700,66665313,1190,1190,1190,1190,0
20240102,131600,66665313,1190,1190,1190,1190,0
20240102,131500,66665313,1190,1190,1190,1190,0
20240102,131400,66665313,1190,1190,1190,1190,167
20240102,131300,66466583,1190,1192,1192,1190,336
20240102,131200,66066737,1192,1192,1192,1192,40
20240102,131100,66019057,1192,1192,1192,1192,1930
20240102,131000,63718497,1192,1182,1194,1182,416
20240102,130900,63223994,1182,1179,1182,1179,4050
20240102,130800,58442518,1181,1181,1181,1181,28
20240102,130700,58409450,1181,1177,1181,1177,560
20240102,130600,57750192,1175,1175,1175,1175,0
20240102,130500,57750192,1175,1177,1177,1175,1155
20240102,130400,56391566,1175,1173,1175,1171,2631
20240102,130300,53302318,1170,1164,1171,1164,1760
20240102,130200,51250851,1164,1164,1164,1164,350
20240102,130100,50843451,1164,1151,1164,1151,1214
20240102,130000,49439767,1151,1151,1151,1151,10
20240102,125900,49428257,1151,1145,1151,1145,3536
20240102,125800,45363062,1144,1138,1144,1138,6916
20240102,125700,37487853,1138,1138,1138,1138,900
20240102,125600,36463653,1138,1138,1138,1138,1
20240102,125500,36462515,1138,1138,1138,1138,0
20240102,125400,36462515,1138,1138,1138,1138,0
20240102,125300,36462515,1138,1138,1138,1138,0
20240102,125200,36462515,1138,1138,1138,1138,50
20240102,125100,36405615,1138,1138,1138,1138,4
20240102,125000,36401063,1138,1138,1138,1138,0
20240102,124900,36401063,1138,1138,1138,1138,0
20240102,124800,36401063,1138,1138,1138,1138,0
20240102,124700,36401063,1138,1138,1138,1138,0
20240102,124600,36401063,1138,1138,1138,1138,0
20240102,124500,36401063,1138,1138,1138,1138,0
20240102,124400,36401063,1138,1138,1138,1138,1
20240102,124300,36399925,1138,1138,1138,1138,1
20240102,124200,36398787,1138,1138,1138,1138,0
20240102,124100,36398787,1138,1138,1138,1138,1
20240102,124000,36397649,1137,1137,1137,1137,0
20240102,123900,36397649,1137,1137,1137,1137,0
20240102,123800,36397649,1137,1137,1137,1137,0
20240102,123700,36397649,1137,1137,1137,1137,0
20240102,123600,36397649,1137,1137,1137,1137,0
20240102,123500,36397649,1137,1137,1137,1137,0
20240102,123400,36397649,1137,1137,1137,1137,0
20240102,123300,36397649,1137,1137,1137,1137,0
20240102,123200,36397649,1137,1137,1137,1137,0
20240102,123100,36397649,1137,1137,1137,1137,0
20240102,123000,36397649,1137,1137,1137,1137,0
20240102,122900,36397649,1137,1137,1137,1137,0
20240102,122800,36397649,1137,1137,1137,1137,0
20240102,122700,36397649,1137,1137,1137,1137,0
20240102,122600,36397649,1137,1137,1137,1137,0
20240102,122500,36397649,1137,1137,1137,1137,2
20240102,122400,36395375,1137,1137,1137,1137,12
20240102,122300,36381731,1137,1137,1137,1137,52
20240102,122200,36322607,1137,1137,1137,1137,2
20240102,122100,36320333,1137,1137,1137,1137,2
20240102,122000,36318059,1137,1137,1137,1137,63
20240102,121900,36246428,1137,1137,1137,1137,0
20240102,121800,36246428,1137,1137,1137,1137,23
20240102,121700,36220277,1137,1137,1137,1137,0
20240102,121600,36220277,1137,1137,1137,1137,0
20240102,121500,36220277,1137,1137,1137,1137,0
20240102,121400,36220277,1137,1137,1137,1137,1
20240102,121300,36219140,1137,1137,1137,1137,1
20240102,121200,36218003,1137,1138,1138,1137,51
20240102,121100,36159966,1138,1138,1138,1138,0
20240102,121000,36159966,1138,1138,1138,1138,0
20240102,120900,36159966,1138,1138,1138,1138,0
20240102,120800,36159966,1138,1138,1138,1138,0
20240102,120700,36159966,1138,1138,1138,1138,0
20240102,120600,36159966,1138,1138,1138,1138,0
20240102,120500,36159966,1138,1138,1138,1138,523
20240102,120400,35564792,1138,1138,1138,1138,0
20240102,120300,35564792,1138,1138,1138,1138,1
20240102,120200,35563654,1139,1140,1140,1139,506
20240102,120100,34987314,1140,1140,1140,1140,6
20240102,120000,34980474,1140,1140,1140,1139,2079
20240102,115900,32611414,1139,1139,1139,1139,0
20240102,115800,32611414,1139,1139,1139,1139,0
20240102,115700,32611414,1139,1139,1139,1139,0
20240102,115600,32611414,1139,1139,1139,1139,0
20240102,115500,32611414,1139,1139,1139,1139,0
20240102,115400,32611414,1139,1139,1139,1139,0
20240102,115300,32611414,1139,1139,1139,1139,0
20240102,115200,32611414,1139,1139,1139,1139,0
20240102,115100,32611414,1139,1139,1139,1139,254
20240102,115000,32322108,1139,1139,1139,1139,99
20240102,114900,32209347,1139,1139,1139,1139,123
20240102,114800,32069250,1139,1139,1139,1139,0
20240102,114700,32069250,1139,1139,1139,1139,0
20240102,114600,32069250,1139,1139,1139,1139,50
20240102,114500,32012300,1139,1139,1139,1139,0
20240102,114400,32012300,1139,1139,1139,1139,0
20240102,114300,32012300,1139,1139,1139,1136,3
20240102,114200,32008886,1135,1135,1135,1135,0
20240102,114100,32008886,1135,1135,1135,1135,0
20240102,114000,32008886,1135,1135,1135,1135,0
20240102,113900,32008886,1135,1135,1135,1135,0
20240102,113800,32008886,1135,1135,1135,1135,0
20240102,113700,32008886,1135,1135,1135,1135,0
20240102,113600,32008886,1135,1135,1135,1135,1000
20240102,113500,30873886,1134,1134,1134,1134,0
20240102,113400,30873886,1134,1134,1134,1134,0
20240102,113300,30873886,1134,1134,1134,1134,0
20240102,113200,30873886,1134,1134,1134,1134,0
20240102,113100,30873886,1134,1134,1134,1134,0
20240102,113000,30873886,1134,1134,1134,1134,0
20240102,112900,30873886,1134,1134,1134,1134,0
20240102,112800,30873886,1134,1134,1134,1134,8
20240102,112700,30864814,1134,1134,1134,1134,0
20240102,112600,30864814,1134,1134,1134,1134,0
20240102,112500,30864814,1134,1134,1134,1134,0
20240102,112400,30864814,1134,1134,1134,1134,0
20240102,112300,30864814,1134,1134,1134,1134,109
20240102,112200,30741208,1134,1134,1134,1134,0
20240102,112100,30741208,1134,1134,1134,1134,7
20240102,112000,30733270,1134,1134,1134,1134,0
20240102,111900,30733270,1134,1134,1134,1134,5
20240102,111800,30727600,1134,1134,1134,1134,0
20240102,111700,30727600,1134,1134,1134,1134,0
20240102,111600,30727600,1134,1134,1134,1134,10
20240102,111500,30716260,1134,1134,1134,1134,4
20240102,111400,30711724,1133,1133,1133,1133,0
20240102,111300,30711724,1133,1135,1135,1133,1192
20240102,111200,29358868,1135,1135,1135,1135,0
20240102,111100,29358868,1135,1135,1135,1135,0
20240102,111000,29358868,1135,1135,1135,1135,6302
20240102,110900,22206098,1135,1135,1135,1135,18
20240102,110800,22185668,1135,1135,1135,1135,100
20240102,110700,22072168,1135,1135,1135,1135,0
20240102,110600,22072168,1135,1135,1135,1135,0
20240102,110500,22072168,1135,1135,1135,1135,0
20240102,110400,22072168,1135,1135,1135,1135,0
20240102,110300,22072168,1135,1137,1137,1135,3822
20240102,110200,17731293,1137,1137,1137,1137,0
20240102,110100,17731293,1137,1137,1137,1137,0
20240102,110000,17731293,1137,1138,1138,1137,4288
20240102,105900,12855720,1139,1139,1139,1139,0
20240102,105800,12855720,1139,1139,1139,1139,0
20240102,105700,12855720,1139,1139,1139,1139,0
20240102,105600,12855720,1139,1139,1139,1139,0
20240102,105500,12855720,1139,1139,1139,1139,10
20240102,105400,12844330,1138,1138,1138,1138,0
20240102,105300,12844330,1138,1138,1138,1138,0
20240102,105200,12844330,1138,1138,1138,1138,296
20240102,105100,12507482,1139,1139,1139,1139,0
20240102,105000,12507482,1139,1139,1139,1139,4
20240102,104900,12502926,1139,1139,1139,1139,0
20240102,104800,12502926,1139,1139,1139,1139,1
20240102,104700,12501787,1139,1139,1139,1139,29
20240102,104600,12468756,1141,1141,1141,1141,0
20240102,104500,12468756,1141,1141,1141,1141,4
20240102,104400,12464192,1140,1139,1140,1139,125
20240102,104300,12321767,1138,1138,1138,1138,237
20240102,104200,12052061,1137,1137,1137,1137,0
20240102,104100,12052061,1137,1137,1137,1137,0
20240102,104000,12052061,1137,1137,1137,1137,77
20240102,103900,11964512,1137,1137,1137,1137,4
20240102,103800,11959964,1137,1137,1137,1137,4
20240102,103700,11955416,1137,1137,1137,1137,12
20240102,103600,11941772,1137,1135,1137,1135,212
20240102,103500,11701128,1137,1137,1137,1137,6
20240102,103400,11694306,1136,1136,1137,1136,9
20240102,103300,11684080,1135,1137,1137,1135,752
20240102,103200,10830536,1137,1137,1137,1137,97
20240102,103100,10720247,1138,1138,1138,1138,4
20240102,103000,10715695,1138,1138,1138,1138,0
20240102,102900,10715695,1138,1138,1138,1138,4
20240102,102800,10711143,1138,1137,1138,1136,82
20240102,102700,10617893,1137,1136,1137,1135,413
20240102,102600,10149117,1139,1139,1139,1139,0
20240102,102500,10149117,1139,1139,1139,1139,1
20240102,102400,10147978,1140,1141,1141,1140,28
20240102,102300,10116034,1141,1141,1141,1141,3
20240102,102200,10112611,1141,1141,1141,1141,56
20240102,102100,10048715,1142,1142,1142,1142,1
20240102,102000,10047573,1143,1143,1143,1143,96
20240102,101900,9937845,1143,1143,1143,1143,470
20240102,101800,9400635,1143,1143,1143,1143,0
20240102,101700,9400635,1143,1143,1143,1143,4
20240102,101600,9396063,1142,1142,1142,1142,0
20240102,101500,9396063,1142,1142,1142,1142,0
20240102,101400,9396063,1142,1142,1142,1142,1
20240102,101300,9394921,1143,1143,1143,1143,0
20240102,101200,9394921,1143,1143,1143,1143,15
20240102,101100,9377776,1143,1143,1143,1143,0
20240102,101000,9377776,1143,1143,1143,1143,4
20240102,100900,9373204,1143,1143,1143,1143,0
20240102,100800,9373204,1143,1143,1145,1143,375
20240102,100700,8944571,1136,1136,1136,1136,0
20240102,100600,8944571,1136,1136,1137,1136,250
20240102,100500,8660567,1158,1162,1162,1135,1332
20240102,100400,7137285,1162,1169,1169,1162,966
20240102,100300,6014751,1164,1157,1164,1157,1171
20240102,100200,4653399,1151,1151,1151,1151,380
20240102,100100,4216019,1198,1150,1199,1150,324
20240102,100000,3838872,1150,1133,1150,1133,3388