KissMeData/019490/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,190500,91538346,1331,1331,1331,1331,1300
20240109,190400,91538346,1331,1331,1331,1331,0
20240109,190300,91538346,1331,1331,1331,1331,0
20240109,190200,91538346,1331,1331,1331,1331,0
20240109,190100,91538346,1331,1331,1331,1331,0
20240109,190000,91538346,1331,1331,1331,1331,0
20240109,185900,91538346,1331,1331,1331,1331,0
20240109,185800,91538346,1331,1331,1331,1331,0
20240109,185700,91538346,1331,1331,1331,1331,0
20240109,185600,91538346,1331,1331,1331,1331,0
20240109,185500,91538346,1331,1331,1331,1331,0
20240109,185400,91538346,1331,1331,1331,1331,0
20240109,185300,91538346,1331,1331,1331,1331,0
20240109,185200,91538346,1331,1331,1331,1331,0
20240109,185100,91538346,1331,1331,1331,1331,0
20240109,185000,91538346,1331,1331,1331,1331,0
20240109,184900,91538346,1331,1331,1331,1331,0
20240109,184800,91538346,1331,1331,1331,1331,0
20240109,184700,91538346,1331,1331,1331,1331,0
20240109,184600,91538346,1331,1331,1331,1331,0
20240109,184500,91538346,1331,1331,1331,1331,0
20240109,184400,91538346,1331,1331,1331,1331,0
20240109,184300,91538346,1331,1331,1331,1331,0
20240109,184200,91538346,1331,1331,1331,1331,0
20240109,184100,91538346,1331,1331,1331,1331,0
20240109,184000,91538346,1331,1331,1331,1331,0
20240109,183900,91538346,1331,1331,1331,1331,0
20240109,183800,91538346,1331,1331,1331,1331,0
20240109,183700,91538346,1331,1331,1331,1331,0
20240109,183600,91538346,1331,1331,1331,1331,0
20240109,183500,91538346,1331,1331,1331,1331,1300
20240109,183400,91538346,1331,1331,1331,1331,0
20240109,183300,91538346,1331,1331,1331,1331,0
20240109,183200,91538346,1331,1331,1331,1331,0
20240109,183100,91538346,1331,1331,1331,1331,0
20240109,183000,91538346,1331,1331,1331,1331,0
20240109,182900,91538346,1331,1331,1331,1331,0
20240109,182800,91538346,1331,1331,1331,1331,0
20240109,182700,91538346,1331,1331,1331,1331,0
20240109,182600,91538346,1331,1331,1331,1331,0
20240109,182500,91538346,1331,1331,1331,1331,0
20240109,182400,91538346,1331,1331,1331,1331,0
20240109,182300,91538346,1331,1331,1331,1331,0
20240109,182200,91538346,1331,1331,1331,1331,0
20240109,182100,91538346,1331,1331,1331,1331,0
20240109,182000,91538346,1331,1331,1331,1331,0
20240109,181900,91538346,1331,1331,1331,1331,0
20240109,181800,91538346,1331,1331,1331,1331,0
20240109,181700,91538346,1331,1331,1331,1331,0
20240109,181600,91538346,1331,1331,1331,1331,0
20240109,181500,91538346,1331,1331,1331,1331,0
20240109,181400,91538346,1331,1331,1331,1331,0
20240109,181300,91538346,1331,1331,1331,1331,0
20240109,181200,91538346,1331,1331,1331,1331,0
20240109,181100,91538346,1331,1331,1331,1331,0
20240109,181000,91538346,1331,1331,1331,1331,0
20240109,180900,91538346,1331,1331,1331,1331,0
20240109,180800,91538346,1331,1331,1331,1331,0
20240109,180700,91538346,1331,1331,1331,1331,0
20240109,180600,91538346,1331,1331,1331,1331,0
20240109,180500,91538346,1331,1331,1331,1331,1300
20240109,180400,91538346,1331,1331,1331,1331,0
20240109,180300,91538346,1331,1331,1331,1331,0
20240109,180200,91538346,1331,1331,1331,1331,0
20240109,180100,91538346,1331,1331,1331,1331,0
20240109,180000,91538346,1331,1331,1331,1331,0
20240109,175900,91538346,1331,1331,1331,1331,0
20240109,175800,91538346,1331,1331,1331,1331,0
20240109,175700,91538346,1331,1331,1331,1331,0
20240109,175600,91538346,1331,1331,1331,1331,0
20240109,175500,91538346,1331,1331,1331,1331,0
20240109,175400,91538346,1331,1331,1331,1331,0
20240109,175300,91538346,1331,1331,1331,1331,0
20240109,175200,91538346,1331,1331,1331,1331,0
20240109,175100,91538346,1331,1331,1331,1331,0
20240109,175000,91538346,1331,1331,1331,1331,0
20240109,174900,91538346,1331,1331,1331,1331,0
20240109,174800,91538346,1331,1331,1331,1331,0
20240109,174700,91538346,1331,1331,1331,1331,0
20240109,174600,91538346,1331,1331,1331,1331,0
20240109,174500,91538346,1331,1331,1331,1331,0
20240109,174400,91538346,1331,1331,1331,1331,0
20240109,174300,91538346,1331,1331,1331,1331,0
20240109,174200,91538346,1331,1331,1331,1331,0
20240109,174100,91538346,1331,1331,1331,1331,0
20240109,174000,91538346,1331,1331,1331,1331,0
20240109,173900,91538346,1331,1331,1331,1331,0
20240109,173800,91538346,1331,1331,1331,1331,0
20240109,173700,91538346,1331,1331,1331,1331,0
20240109,173600,91538346,1331,1331,1331,1331,0
20240109,173500,91538346,1331,1331,1331,1331,1300
20240109,173400,91538346,1331,1331,1331,1331,0
20240109,173300,91538346,1331,1331,1331,1331,0
20240109,173200,91538346,1331,1331,1331,1331,0
20240109,173100,91538346,1331,1331,1331,1331,0
20240109,173000,91538346,1331,1331,1331,1331,0
20240109,172900,91538346,1331,1331,1331,1331,0
20240109,172800,91538346,1331,1331,1331,1331,0
20240109,172700,91538346,1331,1331,1331,1331,0
20240109,172600,91538346,1331,1331,1331,1331,0
20240109,172500,91538346,1331,1331,1331,1331,0
20240109,172400,91538346,1331,1331,1331,1331,0
20240109,172300,91538346,1331,1331,1331,1331,0
20240109,172200,91538346,1331,1331,1331,1331,0
20240109,172100,91538346,1331,1331,1331,1331,0
20240109,172000,91538346,1331,1331,1331,1331,0
20240109,171900,91538346,1331,1331,1331,1331,0
20240109,171800,91538346,1331,1331,1331,1331,0
20240109,171700,91538346,1331,1331,1331,1331,0
20240109,171600,91538346,1331,1331,1331,1331,0
20240109,171500,91538346,1331,1331,1331,1331,0
20240109,171400,91538346,1331,1331,1331,1331,0
20240109,171300,91538346,1331,1331,1331,1331,0
20240109,171200,91538346,1331,1331,1331,1331,0
20240109,171100,91538346,1331,1331,1331,1331,0
20240109,171000,91538346,1331,1331,1331,1331,0
20240109,170900,91538346,1331,1331,1331,1331,0
20240109,170800,91538346,1331,1331,1331,1331,0
20240109,170700,91538346,1331,1331,1331,1331,0
20240109,170600,91538346,1331,1331,1331,1331,0
20240109,170500,91538346,1331,1331,1331,1331,1300
20240109,170400,91538346,1331,1331,1331,1331,0
20240109,170300,91538346,1331,1331,1331,1331,0
20240109,170200,91538346,1331,1331,1331,1331,0
20240109,170100,91538346,1331,1331,1331,1331,0
20240109,170000,91538346,1331,1331,1331,1331,0
20240109,165900,91538346,1331,1331,1331,1331,0
20240109,165800,91538346,1331,1331,1331,1331,0
20240109,165700,91538346,1331,1331,1331,1331,0
20240109,165600,91538346,1331,1331,1331,1331,0
20240109,165500,91538346,1331,1331,1331,1331,0
20240109,165400,91538346,1331,1331,1331,1331,0
20240109,165300,91538346,1331,1331,1331,1331,0
20240109,165200,91538346,1331,1331,1331,1331,0
20240109,165100,91538346,1331,1331,1331,1331,0
20240109,165000,91538346,1331,1331,1331,1331,0
20240109,164900,91538346,1331,1331,1331,1331,0
20240109,164800,91538346,1331,1331,1331,1331,0
20240109,164700,91538346,1331,1331,1331,1331,0
20240109,164600,91538346,1331,1331,1331,1331,0
20240109,164500,91538346,1331,1331,1331,1331,0
20240109,164400,91538346,1331,1331,1331,1331,0
20240109,164300,91538346,1331,1331,1331,1331,0
20240109,164200,91538346,1331,1331,1331,1331,0
20240109,164100,91538346,1331,1331,1331,1331,0
20240109,164000,91538346,1331,1331,1331,1331,0
20240109,163900,91538346,1331,1331,1331,1331,0
20240109,163800,91538346,1331,1331,1331,1331,0
20240109,163700,91538346,1331,1331,1331,1331,0
20240109,163600,91538346,1331,1331,1331,1331,0
20240109,163500,91538346,1331,1331,1331,1331,1300
20240109,163400,91538346,1331,1331,1331,1331,0
20240109,163300,91538346,1331,1331,1331,1331,0
20240109,163200,91538346,1331,1331,1331,1331,0
20240109,163100,91538346,1331,1331,1331,1331,0
20240109,163000,91538346,1331,1331,1331,1331,0
20240109,162900,91538346,1331,1331,1331,1331,0
20240109,162800,91538346,1331,1331,1331,1331,0
20240109,162700,91538346,1331,1331,1331,1331,0
20240109,162600,91538346,1331,1331,1331,1331,0
20240109,162500,91538346,1331,1331,1331,1331,0
20240109,162400,91538346,1331,1331,1331,1331,0
20240109,162300,91538346,1331,1331,1331,1331,0
20240109,162200,91538346,1331,1331,1331,1331,0
20240109,162100,91538346,1331,1331,1331,1331,0
20240109,162000,91538346,1331,1331,1331,1331,0
20240109,161900,91538346,1331,1331,1331,1331,0
20240109,161800,91538346,1331,1331,1331,1331,0
20240109,161700,91538346,1331,1331,1331,1331,0
20240109,161600,91538346,1331,1331,1331,1331,0
20240109,161500,91538346,1331,1331,1331,1331,0
20240109,161400,91538346,1331,1331,1331,1331,0
20240109,161300,91538346,1331,1331,1331,1331,0
20240109,161200,91538346,1331,1331,1331,1331,0
20240109,161100,91538346,1331,1331,1331,1331,0
20240109,161000,91538346,1331,1331,1331,1331,0
20240109,160900,91538346,1331,1331,1331,1331,0
20240109,160800,91538346,1331,1331,1331,1331,0
20240109,160700,91538346,1331,1331,1331,1331,0
20240109,160600,91538346,1331,1331,1331,1331,0
20240109,160500,91538346,1331,1331,1331,1331,1300
20240109,160400,91538346,1331,1331,1331,1331,0
20240109,160300,91538346,1331,1331,1331,1331,0
20240109,160200,91538346,1331,1331,1331,1331,0
20240109,160100,91538346,1331,1331,1331,1331,0
20240109,160000,91538346,1331,1331,1331,1331,0
20240109,155900,91538346,1331,1331,1331,1331,0
20240109,155800,91538346,1331,1331,1331,1331,0
20240109,155700,91538346,1331,1331,1331,1331,0
20240109,155600,91538346,1331,1331,1331,1331,0
20240109,155500,91538346,1331,1331,1331,1331,0
20240109,155400,91538346,1331,1331,1331,1331,0
20240109,155300,91538346,1331,1331,1331,1331,0
20240109,155200,91538346,1331,1331,1331,1331,0
20240109,155100,91538346,1331,1331,1331,1331,0
20240109,155000,91538346,1331,1331,1331,1331,0
20240109,154900,91538346,1331,1331,1331,1331,0
20240109,154800,91538346,1331,1331,1331,1331,0
20240109,154700,91538346,1331,1331,1331,1331,0
20240109,154600,91538346,1331,1331,1331,1331,0
20240109,154500,91538346,1331,1331,1331,1331,0
20240109,154400,91538346,1331,1331,1331,1331,0
20240109,154300,91538346,1331,1331,1331,1331,0
20240109,154200,91538346,1331,1331,1331,1331,0
20240109,154100,91538346,1331,1331,1331,1331,0
20240109,154000,91538346,1331,1331,1331,1331,0
20240109,153900,91538346,1331,1331,1331,1331,0
20240109,153800,91538346,1331,1331,1331,1331,0
20240109,153700,91538346,1331,1331,1331,1331,0
20240109,153600,91538346,1331,1331,1331,1331,0
20240109,153500,91538346,1331,1331,1331,1331,1300
20240109,153400,91538346,1331,1331,1331,1331,0
20240109,153300,91538346,1331,1331,1331,1331,0
20240109,153200,91538346,1331,1331,1331,1331,0
20240109,153100,91538346,1331,1331,1331,1331,0
20240109,153000,91538346,1331,1331,1331,1331,1300
20240109,152900,89808046,1331,1331,1331,1331,0
20240109,152800,89808046,1331,1331,1331,1331,0
20240109,152700,89808046,1331,1331,1331,1331,0
20240109,152600,89808046,1331,1331,1331,1331,0
20240109,152500,89808046,1331,1331,1331,1331,0
20240109,152400,89808046,1331,1331,1331,1331,0
20240109,152300,89808046,1331,1331,1331,1331,0
20240109,152200,89808046,1331,1331,1331,1331,0
20240109,152100,89808046,1331,1331,1331,1331,0
20240109,152000,89808046,1331,1331,1331,1331,0
20240109,151900,89808046,1331,1330,1331,1330,2057
20240109,151800,87072179,1330,1330,1330,1330,1000
20240109,151700,85742179,1330,1330,1330,1330,0
20240109,151600,85742179,1330,1330,1330,1330,0
20240109,151500,85742179,1330,1330,1330,1330,0
20240109,151400,85742179,1330,1330,1330,1330,14
20240109,151300,85723559,1331,1331,1331,1331,0
20240109,151200,85723559,1331,1331,1331,1331,1000
20240109,151100,84392559,1331,1331,1331,1331,226
20240109,151000,84091753,1331,1331,1331,1331,4
20240109,150900,84086429,1330,1330,1330,1330,0
20240109,150800,84086429,1330,1330,1330,1330,0
20240109,150700,84086429,1330,1334,1334,1330,124
20240109,150600,83921396,1333,1333,1333,1333,0
20240109,150500,83921396,1333,1333,1333,1333,0
20240109,150400,83921396,1333,1333,1333,1333,0
20240109,150300,83921396,1333,1333,1333,1333,0
20240109,150200,83921396,1333,1333,1333,1333,0
20240109,150100,83921396,1333,1333,1333,1333,0
20240109,150000,83921396,1333,1333,1333,1333,0
20240109,145900,83921396,1333,1333,1333,1333,0
20240109,145800,83921396,1333,1333,1333,1333,85
20240109,145700,83808091,1333,1333,1333,1333,0
20240109,145600,83808091,1333,1333,1333,1333,0
20240109,145500,83808091,1333,1333,1333,1333,0
20240109,145400,83808091,1333,1333,1333,1333,0
20240109,145300,83808091,1333,1333,1333,1333,1324
20240109,145200,82043199,1331,1331,1331,1331,0
20240109,145100,82043199,1331,1331,1331,1331,0
20240109,145000,82043199,1331,1331,1331,1331,0
20240109,144900,82043199,1331,1331,1331,1331,0
20240109,144800,82043199,1331,1331,1331,1331,2
20240109,144700,82040537,1331,1331,1331,1331,0
20240109,144600,82040537,1331,1331,1331,1331,0
20240109,144500,82040537,1331,1331,1331,1331,0
20240109,144400,82040537,1331,1331,1331,1331,0
20240109,144300,82040537,1331,1331,1331,1331,0
20240109,144200,82040537,1331,1331,1331,1331,0
20240109,144100,82040537,1331,1331,1331,1331,3
20240109,144000,82036544,1333,1333,1333,1333,0
20240109,143900,82036544,1333,1333,1333,1333,0
20240109,143800,82036544,1333,1333,1333,1333,0
20240109,143700,82036544,1333,1333,1333,1333,0
20240109,143600,82036544,1333,1333,1333,1333,0
20240109,143500,82036544,1333,1333,1333,1333,0
20240109,143400,82036544,1333,1333,1333,1333,0
20240109,143300,82036544,1333,1333,1333,1333,0
20240109,143200,82036544,1333,1333,1333,1333,0
20240109,143100,82036544,1333,1333,1333,1333,0
20240109,143000,82036544,1333,1333,1333,1333,7
20240109,142900,82027213,1331,1330,1331,1330,25
20240109,142800,81993949,1331,1331,1331,1331,0
20240109,142700,81993949,1331,1331,1331,1331,0
20240109,142600,81993949,1331,1331,1331,1331,0
20240109,142500,81993949,1331,1331,1331,1331,0
20240109,142400,81993949,1331,1331,1331,1331,0
20240109,142300,81993949,1331,1331,1331,1331,0
20240109,142200,81993949,1331,1331,1331,1331,0
20240109,142100,81993949,1331,1331,1331,1331,1
20240109,142000,81992618,1331,1331,1331,1331,2
20240109,141900,81989956,1327,1327,1327,1327,0
20240109,141800,81989956,1327,1327,1327,1327,196
20240109,141700,81729864,1327,1327,1327,1327,119
20240109,141600,81571951,1327,1328,1328,1327,2335
20240109,141500,78472717,1333,1333,1333,1333,0
20240109,141400,78472717,1333,1333,1333,1333,0
20240109,141300,78472717,1333,1333,1333,1333,13
20240109,141200,78455388,1332,1332,1332,1332,0
20240109,141100,78455388,1332,1332,1332,1332,0
20240109,141000,78455388,1332,1332,1332,1332,21
20240109,140900,78427416,1332,1328,1333,1328,187
20240109,140800,78179002,1336,1336,1336,1336,0
20240109,140700,78179002,1336,1336,1336,1336,0
20240109,140600,78179002,1336,1336,1336,1336,0
20240109,140500,78179002,1336,1336,1336,1336,0
20240109,140400,78179002,1336,1336,1336,1336,0
20240109,140300,78179002,1336,1336,1336,1336,0
20240109,140200,78179002,1336,1336,1336,1336,0
20240109,140100,78179002,1336,1336,1336,1336,0
20240109,140000,78179002,1336,1336,1336,1336,0
20240109,135900,78179002,1336,1336,1336,1336,0
20240109,135800,78179002,1336,1336,1336,1336,34
20240109,135700,78133578,1327,1327,1327,1327,36
20240109,135600,78085806,1336,1336,1336,1336,0
20240109,135500,78085806,1336,1336,1336,1336,2
20240109,135400,78083134,1336,1334,1336,1334,304
20240109,135300,77677342,1327,1327,1327,1327,129
20240109,135200,77506159,1326,1336,1336,1326,1201
20240109,135100,75912537,1336,1336,1336,1336,0
20240109,135000,75912537,1336,1336,1336,1336,0
20240109,134900,75912537,1336,1336,1336,1336,13
20240109,134800,75895169,1336,1336,1336,1336,17
20240109,134700,75872457,1336,1336,1336,1336,7
20240109,134600,75863105,1336,1336,1336,1336,207
20240109,134500,75586553,1336,1336,1336,1336,0
20240109,134400,75586553,1336,1336,1336,1336,8
20240109,134300,75575865,1336,1336,1336,1336,7
20240109,134200,75566513,1336,1336,1336,1336,7
20240109,134100,75557161,1336,1336,1336,1336,367
20240109,134000,75066849,1336,1336,1336,1336,0
20240109,133900,75066849,1336,1336,1336,1336,7
20240109,133800,75057497,1336,1336,1336,1336,0
20240109,133700,75057497,1336,1336,1336,1336,0
20240109,133600,75057497,1336,1336,1336,1336,2
20240109,133500,75054825,1336,1336,1336,1336,0
20240109,133400,75054825,1336,1336,1336,1336,0
20240109,133300,75054825,1336,1336,1336,1336,8
20240109,133200,75044137,1336,1336,1336,1336,0
20240109,133100,75044137,1336,1336,1336,1336,0
20240109,133000,75044137,1336,1336,1336,1336,0
20240109,132900,75044137,1336,1334,1336,1334,34
20240109,132800,74998729,1337,1337,1337,1337,136
20240109,132700,74816897,1337,1337,1337,1337,0
20240109,132600,74816897,1337,1337,1337,1337,0
20240109,132500,74816897,1337,1337,1337,1337,0
20240109,132400,74816897,1337,1334,1337,1334,41
20240109,132300,74762104,1337,1334,1337,1334,18
20240109,132200,74738062,1337,1334,1337,1334,18
20240109,132100,74714020,1337,1337,1337,1336,63
20240109,132000,74629815,1337,1337,1337,1337,100
20240109,131900,74496115,1336,1334,1336,1334,121
20240109,131800,74334609,1336,1334,1336,1334,150
20240109,131700,74134373,1336,1336,1336,1336,0
20240109,131600,74134373,1336,1334,1336,1334,1000
20240109,131500,72798965,1324,1324,1335,1324,1002
20240109,131400,71468187,1324,1324,1324,1324,0
20240109,131300,71468187,1324,1324,1324,1324,3500
20240109,131200,66834187,1323,1323,1323,1323,0
20240109,131100,66834187,1323,1323,1323,1323,8
20240109,131000,66823603,1324,1324,1324,1324,0
20240109,130900,66823603,1324,1324,1324,1324,0
20240109,130800,66823603,1324,1324,1324,1324,0
20240109,130700,66823603,1324,1324,1324,1324,7
20240109,130600,66814335,1324,1324,1324,1324,2
20240109,130500,66811687,1324,1324,1324,1324,1000
20240109,130400,65487687,1324,1324,1324,1324,0
20240109,130300,65487687,1324,1324,1324,1324,0
20240109,130200,65487687,1324,1324,1324,1324,0
20240109,130100,65487687,1324,1324,1324,1324,0
20240109,130000,65487687,1324,1324,1324,1324,10
20240109,125900,65474447,1324,1324,1324,1324,1175
20240109,125800,63918747,1324,1324,1324,1324,6
20240109,125700,63910803,1324,1324,1324,1324,0
20240109,125600,63910803,1324,1324,1324,1324,0
20240109,125500,63910803,1324,1324,1324,1324,0
20240109,125400,63910803,1324,1324,1324,1324,0
20240109,125300,63910803,1324,1324,1324,1324,0
20240109,125200,63910803,1324,1324,1324,1324,0
20240109,125100,63910803,1324,1324,1324,1324,6
20240109,125000,63902859,1324,1324,1324,1324,0
20240109,124900,63902859,1324,1324,1324,1324,0
20240109,124800,63902859,1324,1324,1324,1324,0
20240109,124700,63902859,1324,1324,1324,1324,0
20240109,124600,63902859,1324,1324,1324,1324,136
20240109,124500,63722795,1329,1329,1329,1329,0
20240109,124400,63722795,1329,1329,1329,1329,0
20240109,124300,63722795,1329,1329,1329,1329,0
20240109,124200,63722795,1329,1329,1329,1329,0
20240109,124100,63722795,1329,1329,1329,1329,0
20240109,124000,63722795,1329,1329,1329,1329,0
20240109,123900,63722795,1329,1329,1329,1329,0
20240109,123800,63722795,1329,1329,1329,1329,0
20240109,123700,63722795,1329,1329,1329,1329,0
20240109,123600,63722795,1329,1329,1329,1329,1
20240109,123500,63721466,1323,1323,1323,1323,0
20240109,123400,63721466,1323,1323,1323,1323,0
20240109,123300,63721466,1323,1323,1323,1323,0
20240109,123200,63721466,1323,1323,1323,1323,0
20240109,123100,63721466,1323,1323,1323,1323,0
20240109,123000,63721466,1323,1323,1323,1323,0
20240109,122900,63721466,1323,1323,1323,1323,0
20240109,122800,63721466,1323,1323,1323,1323,0
20240109,122700,63721466,1323,1323,1323,1323,0
20240109,122600,63721466,1323,1323,1323,1323,0
20240109,122500,63721466,1323,1323,1323,1323,0
20240109,122400,63721466,1323,1323,1323,1323,0
20240109,122300,63721466,1323,1323,1323,1323,0
20240109,122200,63721466,1323,1323,1323,1323,0
20240109,122100,63721466,1323,1323,1323,1323,0
20240109,122000,63721466,1323,1326,1326,1323,2595
20240109,121900,60283852,1326,1327,1327,1326,2560
20240109,121800,56888376,1329,1329,1329,1329,0
20240109,121700,56888376,1329,1329,1329,1329,437
20240109,121600,56307603,1330,1333,1333,1330,7405
20240109,121500,46451866,1334,1334,1334,1334,0
20240109,121400,46451866,1334,1334,1334,1334,0
20240109,121300,46451866,1334,1334,1334,1334,1
20240109,121200,46450532,1333,1333,1334,1333,118
20240109,121100,46293236,1333,1333,1333,1333,182
20240109,121000,46050630,1333,1333,1333,1333,496
20240109,120900,45389462,1333,1335,1335,1333,2065
20240109,120800,42633803,1337,1337,1337,1337,0
20240109,120700,42633803,1337,1337,1337,1337,0
20240109,120600,42633803,1337,1337,1337,1337,0
20240109,120500,42633803,1337,1337,1337,1337,1
20240109,120400,42632466,1337,1337,1337,1337,4
20240109,120300,42627118,1337,1337,1337,1337,13
20240109,120200,42609737,1337,1337,1338,1337,106
20240109,120100,42467933,1335,1335,1335,1335,0
20240109,120000,42467933,1335,1335,1335,1335,0
20240109,115900,42467933,1335,1335,1335,1335,11
20240109,115800,42453248,1337,1335,1337,1335,55
20240109,115700,42379820,1336,1334,1336,1334,109
20240109,115600,42234342,1335,1335,1335,1335,642
20240109,115500,41377272,1335,1336,1336,1335,53
20240109,115400,41306467,1336,1337,1337,1336,107
20240109,115300,41163415,1336,1336,1336,1336,0
20240109,115200,41163415,1336,1336,1336,1336,0
20240109,115100,41163415,1336,1336,1336,1336,23
20240109,115000,41132687,1338,1338,1338,1338,0
20240109,114900,41132687,1338,1338,1338,1338,0
20240109,114800,41132687,1338,1338,1338,1338,0
20240109,114700,41132687,1338,1338,1338,1338,0
20240109,114600,41132687,1338,1338,1338,1338,0
20240109,114500,41132687,1338,1338,1338,1338,0
20240109,114400,41132687,1338,1338,1338,1338,0
20240109,114300,41132687,1338,1338,1338,1338,0
20240109,114200,41132687,1338,1338,1338,1338,0
20240109,114100,41132687,1338,1338,1338,1338,0
20240109,114000,41132687,1338,1338,1338,1338,0
20240109,113900,41132687,1338,1338,1338,1338,0
20240109,113800,41132687,1338,1338,1338,1338,0
20240109,113700,41132687,1338,1338,1338,1338,7
20240109,113600,41123321,1339,1339,1339,1339,412
20240109,113500,40571653,1339,1339,1339,1339,74
20240109,113400,40472567,1340,1340,1340,1340,0
20240109,113300,40472567,1340,1340,1340,1340,0
20240109,113200,40472567,1340,1340,1340,1340,0
20240109,113100,40472567,1340,1340,1340,1340,0
20240109,113000,40472567,1340,1340,1340,1340,28
20240109,112900,40435047,1339,1339,1339,1339,0
20240109,112800,40435047,1339,1339,1339,1339,17
20240109,112700,40412284,1339,1339,1339,1339,29
20240109,112600,40373453,1340,1340,1340,1340,27
20240109,112500,40337273,1339,1339,1339,1339,4
20240109,112400,40331917,1339,1339,1340,1339,15
20240109,112300,40311824,1339,1340,1340,1339,114
20240109,112200,40159078,1340,1339,1340,1339,110
20240109,112100,40011681,1340,1340,1340,1340,0
20240109,112000,40011681,1340,1340,1340,1340,22
20240109,111900,39982201,1338,1338,1338,1338,0
20240109,111800,39982201,1338,1338,1338,1338,0
20240109,111700,39982201,1338,1337,1338,1337,24
20240109,111600,39950093,1338,1338,1338,1338,0
20240109,111500,39950093,1338,1337,1338,1337,10
20240109,111400,39936717,1335,1335,1335,1335,27
20240109,111300,39900672,1335,1335,1335,1335,0
20240109,111200,39900672,1335,1335,1335,1335,0
20240109,111100,39900672,1335,1335,1335,1335,3
20240109,111000,39896667,1335,1335,1335,1335,10
20240109,110900,39883317,1334,1334,1334,1334,1
20240109,110800,39881983,1334,1335,1335,1334,32
20240109,110700,39839283,1335,1336,1336,1335,558
20240109,110600,39093843,1339,1339,1339,1339,0
20240109,110500,39093843,1339,1339,1339,1339,0
20240109,110400,39093843,1339,1339,1339,1339,0
20240109,110300,39093843,1339,1339,1339,1339,4
20240109,110200,39088487,1340,1340,1340,1340,86
20240109,110100,38973247,1340,1340,1340,1340,0
20240109,110000,38973247,1340,1340,1340,1340,7
20240109,105900,38963867,1340,1340,1340,1340,0
20240109,105800,38963867,1340,1340,1340,1340,12
20240109,105700,38947787,1341,1341,1341,1341,0
20240109,105600,38947787,1341,1341,1341,1341,181
20240109,105500,38705066,1341,1342,1342,1341,336
20240109,105400,38254219,1342,1342,1342,1342,3
20240109,105300,38250193,1342,1349,1349,1342,3319
20240109,105200,33792412,1349,1349,1349,1349,0
20240109,105100,33792412,1349,1349,1349,1349,0
20240109,105000,33792412,1349,1349,1349,1349,0
20240109,104900,33792412,1349,1349,1349,1349,0
20240109,104800,33792412,1349,1349,1349,1349,0
20240109,104700,33792412,1349,1349,1349,1349,0
20240109,104600,33792412,1349,1349,1349,1349,0
20240109,104500,33792412,1349,1349,1349,1349,15
20240109,104400,33772177,1350,1346,1350,1346,119
20240109,104300,33611883,1345,1345,1345,1345,81
20240109,104200,33502938,1343,1343,1343,1343,0
20240109,104100,33502938,1343,1343,1343,1343,34
20240109,104000,33457276,1343,1345,1345,1343,700
20240109,103900,32517102,1348,1348,1348,1347,5
20240109,103800,32510364,1347,1347,1347,1347,0
20240109,103700,32510364,1347,1347,1347,1347,5
20240109,103600,32503629,1346,1346,1346,1346,0
20240109,103500,32503629,1346,1346,1346,1346,0
20240109,103400,32503629,1346,1344,1346,1344,31
20240109,103300,32461950,1343,1343,1343,1343,138
20240109,103200,32276616,1343,1343,1343,1343,12
20240109,103100,32260500,1343,1343,1343,1343,11
20240109,103000,32245727,1345,1345,1345,1345,25
20240109,102900,32212102,1344,1344,1344,1344,141
20240109,102800,32022598,1344,1344,1344,1344,27
20240109,102700,31986310,1342,1342,1342,1342,7
20240109,102600,31976916,1343,1342,1343,1341,253
20240109,102500,31637575,1341,1342,1342,1341,76
20240109,102400,31535602,1342,1343,1343,1342,48
20240109,102300,31471158,1342,1343,1343,1342,171
20240109,102200,31241608,1343,1343,1343,1343,53
20240109,102100,31170429,1343,1343,1343,1343,1
20240109,102000,31169086,1344,1344,1344,1344,0
20240109,101900,31169086,1344,1342,1344,1342,202
20240109,101800,30897600,1342,1342,1342,1342,0
20240109,101700,30897600,1342,1342,1342,1342,0
20240109,101600,30897600,1342,1342,1342,1342,53
20240109,101500,30826474,1342,1342,1342,1342,0
20240109,101400,30826474,1342,1342,1342,1342,0
20240109,101300,30826474,1342,1342,1342,1342,0
20240109,101200,30826474,1342,1342,1342,1342,0
20240109,101100,30826474,1342,1342,1342,1342,0
20240109,101000,30826474,1342,1342,1342,1342,0
20240109,100900,30826474,1342,1342,1342,1342,1
20240109,100800,30825132,1342,1342,1342,1342,0
20240109,100700,30825132,1342,1342,1342,1342,0
20240109,100600,30825132,1342,1342,1342,1342,0
20240109,100500,30825132,1342,1342,1342,1342,53
20240109,100400,30754006,1344,1344,1344,1344,1
20240109,100300,30752662,1342,1342,1342,1342,18
20240109,100200,30728506,1346,1346,1346,1346,0
20240109,100100,30728506,1346,1346,1346,1346,0
20240109,100000,30728506,1346,1345,1346,1345,14
20240109,095900,30709667,1345,1345,1345,1345,0
20240109,095800,30709667,1345,1345,1345,1345,39
20240109,095700,30657212,1345,1343,1345,1343,159
20240109,095600,30443558,1341,1337,1341,1337,156
20240109,095500,30234640,1334,1334,1334,1334,0
20240109,095400,30234640,1334,1334,1334,1334,20
20240109,095300,30207960,1334,1336,1338,1334,374
20240109,095200,29708511,1333,1333,1333,1333,4
20240109,095100,29703179,1333,1333,1333,1333,289
20240109,095000,29317942,1333,1336,1336,1333,93
20240109,094900,29193844,1338,1339,1339,1338,4019
20240109,094800,23815409,1339,1340,1340,1339,1099
20240109,094700,22342799,1340,1340,1340,1340,0
20240109,094600,22342799,1340,1345,1345,1340,729
20240109,094500,21362626,1345,1346,1346,1345,174
20240109,094400,21128434,1346,1346,1346,1346,0
20240109,094300,21128434,1346,1350,1350,1346,21
20240109,094200,21100164,1346,1352,1352,1346,300
20240109,094100,20694619,1352,1357,1357,1352,20
20240109,094000,20667529,1352,1352,1352,1352,189
20240109,093900,20412001,1352,1352,1352,1352,100
20240109,093800,20276801,1351,1351,1351,1351,100
20240109,093700,20141701,1346,1346,1346,1346,0
20240109,093600,20141701,1346,1346,1346,1346,0
20240109,093500,20141701,1346,1352,1352,1345,608
20240109,093400,19323542,1367,1366,1367,1365,806
20240109,093300,18221850,1369,1369,1369,1369,0
20240109,093200,18221850,1369,1369,1369,1369,1
20240109,093100,18220481,1341,1342,1342,1341,57
20240109,093000,18144030,1341,1341,1341,1341,0
20240109,092900,18144030,1341,1340,1341,1340,27
20240109,092800,18107848,1340,1337,1340,1337,952
20240109,092700,16832887,1336,1334,1336,1333,317
20240109,092600,16409894,1334,1332,1334,1332,1604
20240109,092500,14273135,1332,1332,1332,1332,5
20240109,092400,14266475,1332,1332,1332,1332,2
20240109,092300,14263811,1335,1335,1335,1335,0
20240109,092200,14263811,1335,1335,1335,1335,248
20240109,092100,13932731,1333,1333,1333,1333,5
20240109,092000,13926066,1333,1333,1333,1333,0
20240109,091900,13926066,1333,1333,1333,1333,0
20240109,091800,13926066,1333,1333,1333,1333,0
20240109,091700,13926066,1333,1334,1334,1333,977
20240109,091600,12622802,1334,1334,1334,1334,20
20240109,091500,12596122,1334,1330,1334,1330,425
20240109,091400,12029900,1330,1330,1330,1330,2
20240109,091300,12027240,1331,1328,1331,1328,267
20240109,091200,11672097,1330,1328,1330,1328,478
20240109,091100,11036516,1322,1322,1322,1322,128
20240109,091000,10867300,1317,1321,1321,1317,242
20240109,090900,10548255,1321,1321,1321,1321,0
20240109,090800,10548255,1321,1321,1321,1321,0
20240109,090700,10548255,1321,1325,1329,1313,2687
20240109,090600,7008824,1325,1325,1325,1325,471
20240109,090500,6384749,1325,1327,1330,1323,214
20240109,090400,6100686,1326,1323,1326,1323,714
20240109,090300,5154098,1325,1323,1325,1312,2011
20240109,090200,2513504,1312,1312,1312,1312,0
20240109,090100,2513504,1312,1310,1313,1310,573
20240109,090000,1762340,1330,1330,1332,1330,1325