KissMeData/033790/min/candle-20240116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240116,191700,58075834,1389,1389,1389,1389,200
20240116,191600,58075834,1389,1389,1389,1389,0
20240116,191500,58075834,1389,1389,1389,1389,0
20240116,191400,58075834,1389,1389,1389,1389,0
20240116,191300,58075834,1389,1389,1389,1389,0
20240116,191200,58075834,1389,1389,1389,1389,0
20240116,191100,58075834,1389,1389,1389,1389,0
20240116,191000,58075834,1389,1389,1389,1389,0
20240116,190900,58075834,1389,1389,1389,1389,0
20240116,190800,58075834,1389,1389,1389,1389,0
20240116,190700,58075834,1389,1389,1389,1389,0
20240116,190600,58075834,1389,1389,1389,1389,0
20240116,190500,58075834,1389,1389,1389,1389,0
20240116,190400,58075834,1389,1389,1389,1389,0
20240116,190300,58075834,1389,1389,1389,1389,0
20240116,190200,58075834,1389,1389,1389,1389,0
20240116,190100,58075834,1389,1389,1389,1389,0
20240116,190000,58075834,1389,1389,1389,1389,0
20240116,185900,58075834,1389,1389,1389,1389,0
20240116,185800,58075834,1389,1389,1389,1389,0
20240116,185700,58075834,1389,1389,1389,1389,0
20240116,185600,58075834,1389,1389,1389,1389,0
20240116,185500,58075834,1389,1389,1389,1389,0
20240116,185400,58075834,1389,1389,1389,1389,0
20240116,185300,58075834,1389,1389,1389,1389,0
20240116,185200,58075834,1389,1389,1389,1389,0
20240116,185100,58075834,1389,1389,1389,1389,0
20240116,185000,58075834,1389,1389,1389,1389,0
20240116,184900,58075834,1389,1389,1389,1389,0
20240116,184800,58075834,1389,1389,1389,1389,0
20240116,184700,58075834,1389,1389,1389,1389,200
20240116,184600,58075834,1389,1389,1389,1389,0
20240116,184500,58075834,1389,1389,1389,1389,0
20240116,184400,58075834,1389,1389,1389,1389,0
20240116,184300,58075834,1389,1389,1389,1389,0
20240116,184200,58075834,1389,1389,1389,1389,0
20240116,184100,58075834,1389,1389,1389,1389,0
20240116,184000,58075834,1389,1389,1389,1389,0
20240116,183900,58075834,1389,1389,1389,1389,0
20240116,183800,58075834,1389,1389,1389,1389,0
20240116,183700,58075834,1389,1389,1389,1389,0
20240116,183600,58075834,1389,1389,1389,1389,0
20240116,183500,58075834,1389,1389,1389,1389,0
20240116,183400,58075834,1389,1389,1389,1389,0
20240116,183300,58075834,1389,1389,1389,1389,0
20240116,183200,58075834,1389,1389,1389,1389,0
20240116,183100,58075834,1389,1389,1389,1389,0
20240116,183000,58075834,1389,1389,1389,1389,0
20240116,182900,58075834,1389,1389,1389,1389,0
20240116,182800,58075834,1389,1389,1389,1389,0
20240116,182700,58075834,1389,1389,1389,1389,0
20240116,182600,58075834,1389,1389,1389,1389,0
20240116,182500,58075834,1389,1389,1389,1389,0
20240116,182400,58075834,1389,1389,1389,1389,0
20240116,182300,58075834,1389,1389,1389,1389,0
20240116,182200,58075834,1389,1389,1389,1389,0
20240116,182100,58075834,1389,1389,1389,1389,0
20240116,182000,58075834,1389,1389,1389,1389,0
20240116,181900,58075834,1389,1389,1389,1389,0
20240116,181800,58075834,1389,1389,1389,1389,0
20240116,181700,58075834,1389,1389,1389,1389,200
20240116,181600,58075834,1389,1389,1389,1389,0
20240116,181500,58075834,1389,1389,1389,1389,0
20240116,181400,58075834,1389,1389,1389,1389,0
20240116,181300,58075834,1389,1389,1389,1389,0
20240116,181200,58075834,1389,1389,1389,1389,0
20240116,181100,58075834,1389,1389,1389,1389,0
20240116,181000,58075834,1389,1389,1389,1389,0
20240116,180900,58075834,1389,1389,1389,1389,0
20240116,180800,58075834,1389,1389,1389,1389,0
20240116,180700,58075834,1389,1389,1389,1389,0
20240116,180600,58075834,1389,1389,1389,1389,0
20240116,180500,58075834,1389,1389,1389,1389,0
20240116,180400,58075834,1389,1389,1389,1389,0
20240116,180300,58075834,1389,1389,1389,1389,0
20240116,180200,58075834,1389,1389,1389,1389,0
20240116,180100,58075834,1389,1389,1389,1389,0
20240116,180000,58075834,1389,1389,1389,1389,0
20240116,175900,58075834,1389,1389,1389,1389,0
20240116,175800,58075834,1389,1389,1389,1389,0
20240116,175700,58075834,1389,1389,1389,1389,0
20240116,175600,58075834,1389,1389,1389,1389,0
20240116,175500,58075834,1389,1389,1389,1389,0
20240116,175400,58075834,1389,1389,1389,1389,0
20240116,175300,58075834,1389,1389,1389,1389,0
20240116,175200,58075834,1389,1389,1389,1389,0
20240116,175100,58075834,1389,1389,1389,1389,0
20240116,175000,58075834,1389,1389,1389,1389,0
20240116,174900,58075834,1389,1389,1389,1389,0
20240116,174800,58075834,1389,1389,1389,1389,0
20240116,174700,58075834,1389,1389,1389,1389,200
20240116,174600,58075834,1389,1389,1389,1389,0
20240116,174500,58075834,1389,1389,1389,1389,0
20240116,174400,58075834,1389,1389,1389,1389,0
20240116,174300,58075834,1389,1389,1389,1389,0
20240116,174200,58075834,1389,1389,1389,1389,0
20240116,174100,58075834,1389,1389,1389,1389,0
20240116,174000,58075834,1389,1389,1389,1389,0
20240116,173900,58075834,1389,1389,1389,1389,0
20240116,173800,58075834,1389,1389,1389,1389,0
20240116,173700,58075834,1389,1389,1389,1389,0
20240116,173600,58075834,1389,1389,1389,1389,0
20240116,173500,58075834,1389,1389,1389,1389,0
20240116,173400,58075834,1389,1389,1389,1389,0
20240116,173300,58075834,1389,1389,1389,1389,0
20240116,173200,58075834,1389,1389,1389,1389,0
20240116,173100,58075834,1389,1389,1389,1389,0
20240116,173000,58075834,1389,1389,1389,1389,0
20240116,172900,58075834,1389,1389,1389,1389,0
20240116,172800,58075834,1389,1389,1389,1389,0
20240116,172700,58075834,1389,1389,1389,1389,0
20240116,172600,58075834,1389,1389,1389,1389,0
20240116,172500,58075834,1389,1389,1389,1389,0
20240116,172400,58075834,1389,1389,1389,1389,0
20240116,172300,58075834,1389,1389,1389,1389,0
20240116,172200,58075834,1389,1389,1389,1389,0
20240116,172100,58075834,1389,1389,1389,1389,0
20240116,172000,58075834,1389,1389,1389,1389,0
20240116,171900,58075834,1389,1389,1389,1389,0
20240116,171800,58075834,1389,1389,1389,1389,0
20240116,171700,58075834,1389,1389,1389,1389,200
20240116,171600,58075834,1389,1389,1389,1389,0
20240116,171500,58075834,1389,1389,1389,1389,0
20240116,171400,58075834,1389,1389,1389,1389,0
20240116,171300,58075834,1389,1389,1389,1389,0
20240116,171200,58075834,1389,1389,1389,1389,0
20240116,171100,58075834,1389,1389,1389,1389,0
20240116,171000,58075834,1389,1389,1389,1389,0
20240116,170900,58075834,1389,1389,1389,1389,0
20240116,170800,58075834,1389,1389,1389,1389,0
20240116,170700,58075834,1389,1389,1389,1389,0
20240116,170600,58075834,1389,1389,1389,1389,0
20240116,170500,58075834,1389,1389,1389,1389,0
20240116,170400,58075834,1389,1389,1389,1389,0
20240116,170300,58075834,1389,1389,1389,1389,0
20240116,170200,58075834,1389,1389,1389,1389,0
20240116,170100,58075834,1389,1389,1389,1389,0
20240116,170000,58075834,1389,1389,1389,1389,0
20240116,165900,58075834,1389,1389,1389,1389,0
20240116,165800,58075834,1389,1389,1389,1389,0
20240116,165700,58075834,1389,1389,1389,1389,0
20240116,165600,58075834,1389,1389,1389,1389,0
20240116,165500,58075834,1389,1389,1389,1389,0
20240116,165400,58075834,1389,1389,1389,1389,0
20240116,165300,58075834,1389,1389,1389,1389,0
20240116,165200,58075834,1389,1389,1389,1389,0
20240116,165100,58075834,1389,1389,1389,1389,0
20240116,165000,58075834,1389,1389,1389,1389,0
20240116,164900,58075834,1389,1389,1389,1389,0
20240116,164800,58075834,1389,1389,1389,1389,0
20240116,164700,58075834,1389,1389,1389,1389,200
20240116,164600,58075834,1389,1389,1389,1389,0
20240116,164500,58075834,1389,1389,1389,1389,0
20240116,164400,58075834,1389,1389,1389,1389,0
20240116,164300,58075834,1389,1389,1389,1389,0
20240116,164200,58075834,1389,1389,1389,1389,0
20240116,164100,58075834,1389,1389,1389,1389,0
20240116,164000,58075834,1389,1389,1389,1389,0
20240116,163900,58075834,1389,1389,1389,1389,0
20240116,163800,58075834,1389,1389,1389,1389,0
20240116,163700,58075834,1389,1389,1389,1389,0
20240116,163600,58075834,1389,1389,1389,1389,0
20240116,163500,58075834,1389,1389,1389,1389,0
20240116,163400,58075834,1389,1389,1389,1389,0
20240116,163300,58075834,1389,1389,1389,1389,0
20240116,163200,58075834,1389,1389,1389,1389,0
20240116,163100,58075834,1389,1389,1389,1389,0
20240116,163000,58075834,1389,1389,1389,1389,0
20240116,162900,58075834,1389,1389,1389,1389,0
20240116,162800,58075834,1389,1389,1389,1389,0
20240116,162700,58075834,1389,1389,1389,1389,0
20240116,162600,58075834,1389,1389,1389,1389,0
20240116,162500,58075834,1389,1389,1389,1389,0
20240116,162400,58075834,1389,1389,1389,1389,0
20240116,162300,58075834,1389,1389,1389,1389,0
20240116,162200,58075834,1389,1389,1389,1389,0
20240116,162100,58075834,1389,1389,1389,1389,0
20240116,162000,58075834,1389,1389,1389,1389,0
20240116,161900,58075834,1389,1389,1389,1389,0
20240116,161800,58075834,1389,1389,1389,1389,0
20240116,161700,58075834,1389,1389,1389,1389,200
20240116,161600,58075834,1389,1389,1389,1389,0
20240116,161500,58075834,1389,1389,1389,1389,0
20240116,161400,58075834,1389,1389,1389,1389,0
20240116,161300,58075834,1389,1389,1389,1389,0
20240116,161200,58075834,1389,1389,1389,1389,0
20240116,161100,58075834,1389,1389,1389,1389,0
20240116,161000,58075834,1389,1389,1389,1389,0
20240116,160900,58075834,1389,1389,1389,1389,0
20240116,160800,58075834,1389,1389,1389,1389,0
20240116,160700,58075834,1389,1389,1389,1389,0
20240116,160600,58075834,1389,1389,1389,1389,0
20240116,160500,58075834,1389,1389,1389,1389,0
20240116,160400,58075834,1389,1389,1389,1389,0
20240116,160300,58075834,1389,1389,1389,1389,0
20240116,160200,58075834,1389,1389,1389,1389,0
20240116,160100,58075834,1389,1389,1389,1389,0
20240116,160000,58075834,1389,1389,1389,1389,0
20240116,155900,58075834,1389,1389,1389,1389,0
20240116,155800,58075834,1389,1389,1389,1389,0
20240116,155700,58075834,1389,1389,1389,1389,0
20240116,155600,58075834,1389,1389,1389,1389,0
20240116,155500,58075834,1389,1389,1389,1389,0
20240116,155400,58075834,1389,1389,1389,1389,0
20240116,155300,58075834,1389,1389,1389,1389,0
20240116,155200,58075834,1389,1389,1389,1389,0
20240116,155100,58075834,1389,1389,1389,1389,0
20240116,155000,58075834,1389,1389,1389,1389,0
20240116,154900,58075834,1389,1389,1389,1389,0
20240116,154800,58075834,1389,1389,1389,1389,0
20240116,154700,58075834,1389,1389,1389,1389,200
20240116,154600,58075834,1389,1389,1389,1389,0
20240116,154500,58075834,1389,1389,1389,1389,0
20240116,154400,58075834,1389,1389,1389,1389,0
20240116,154300,58075834,1389,1389,1389,1389,0
20240116,154200,58075834,1389,1389,1389,1389,0
20240116,154100,58075834,1389,1389,1389,1389,0
20240116,154000,58075834,1389,1389,1389,1389,0
20240116,153900,58075834,1389,1389,1389,1389,0
20240116,153800,58075834,1389,1389,1389,1389,0
20240116,153700,58075834,1389,1389,1389,1389,0
20240116,153600,58075834,1389,1389,1389,1389,0
20240116,153500,58075834,1389,1389,1389,1389,0
20240116,153400,58075834,1389,1389,1389,1389,0
20240116,153300,58075834,1389,1389,1389,1389,0
20240116,153200,58075834,1389,1389,1389,1389,0
20240116,153100,58075834,1389,1389,1389,1389,0
20240116,153000,58075834,1389,1389,1389,1389,200
20240116,152900,57798034,1399,1399,1399,1399,0
20240116,152800,57798034,1399,1399,1399,1399,0
20240116,152700,57798034,1399,1399,1399,1399,0
20240116,152600,57798034,1399,1399,1399,1399,0
20240116,152500,57798034,1399,1399,1399,1399,0
20240116,152400,57798034,1399,1399,1399,1399,0
20240116,152300,57798034,1399,1399,1399,1399,0
20240116,152200,57798034,1399,1399,1399,1399,0
20240116,152100,57798034,1399,1399,1399,1399,0
20240116,152000,57798034,1399,1399,1399,1399,0
20240116,151900,57798034,1399,1383,1399,1383,101
20240116,151800,57657591,1376,1376,1376,1376,1
20240116,151700,57656215,1383,1383,1383,1383,1
20240116,151600,57654832,1376,1376,1376,1376,0
20240116,151500,57654832,1376,1383,1383,1376,2
20240116,151400,57652073,1376,1376,1376,1376,0
20240116,151300,57652073,1376,1376,1376,1376,0
20240116,151200,57652073,1376,1396,1396,1376,2
20240116,151100,57649301,1376,1397,1397,1376,105
20240116,151000,57504565,1382,1382,1382,1382,0
20240116,150900,57504565,1382,1397,1397,1382,2
20240116,150800,57501786,1382,1382,1382,1382,0
20240116,150700,57501786,1382,1382,1382,1382,1
20240116,150600,57500404,1382,1382,1382,1382,0
20240116,150500,57500404,1382,1382,1382,1382,1
20240116,150400,57499022,1382,1397,1397,1382,2
20240116,150300,57496243,1382,1382,1382,1382,0
20240116,150200,57496243,1382,1382,1382,1382,0
20240116,150100,57496243,1382,1382,1382,1382,1
20240116,150000,57494861,1382,1382,1382,1382,0
20240116,145900,57494861,1382,1382,1382,1382,0
20240116,145800,57494861,1382,1382,1382,1382,1
20240116,145700,57493479,1382,1382,1382,1382,1
20240116,145600,57492097,1382,1382,1382,1382,1
20240116,145500,57490715,1382,1382,1382,1382,0
20240116,145400,57490715,1382,1382,1382,1382,0
20240116,145300,57490715,1382,1382,1382,1382,1
20240116,145200,57489333,1382,1382,1382,1382,0
20240116,145100,57489333,1382,1382,1382,1382,0
20240116,145000,57489333,1382,1382,1382,1382,1
20240116,144900,57487951,1382,1382,1382,1382,1
20240116,144800,57486569,1382,1382,1382,1382,0
20240116,144700,57486569,1382,1382,1382,1382,1
20240116,144600,57485187,1382,1382,1382,1382,0
20240116,144500,57485187,1382,1382,1382,1382,0
20240116,144400,57485187,1382,1382,1382,1382,1
20240116,144300,57483805,1382,1382,1382,1382,0
20240116,144200,57483805,1382,1382,1382,1382,1
20240116,144100,57482423,1382,1382,1382,1382,1
20240116,144000,57481041,1382,1382,1382,1382,0
20240116,143900,57481041,1382,1398,1398,1382,3
20240116,143800,57476863,1382,1382,1382,1382,287
20240116,143700,57080229,1404,1398,1404,1398,44
20240116,143600,57018459,1382,1382,1382,1382,1
20240116,143500,57017077,1404,1404,1404,1404,0
20240116,143400,57017077,1404,1398,1404,1398,3
20240116,143300,57012876,1382,1382,1382,1382,2
20240116,143200,57010112,1383,1383,1383,1383,0
20240116,143100,57010112,1383,1383,1383,1383,1
20240116,143000,57008729,1403,1403,1403,1403,0
20240116,142900,57008729,1403,1398,1403,1398,2
20240116,142800,57005928,1382,1382,1403,1382,1448
20240116,142700,54988477,1375,1375,1375,1375,0
20240116,142600,54988477,1375,1375,1375,1375,0
20240116,142500,54988477,1375,1375,1375,1375,2
20240116,142400,54985727,1374,1374,1374,1374,0
20240116,142300,54985727,1374,1374,1374,1374,0
20240116,142200,54985727,1374,1374,1374,1374,1
20240116,142100,54984353,1374,1374,1374,1374,0
20240116,142000,54984353,1374,1374,1374,1374,0
20240116,141900,54984353,1374,1374,1374,1374,1
20240116,141800,54982979,1374,1374,1374,1374,0
20240116,141700,54982979,1374,1374,1374,1374,2
20240116,141600,54980231,1374,1374,1374,1374,0
20240116,141500,54980231,1374,1374,1374,1374,0
20240116,141400,54980231,1374,1374,1374,1374,1
20240116,141300,54978857,1374,1375,1375,1374,1061
20240116,141200,53520018,1375,1375,1375,1375,0
20240116,141100,53520018,1375,1375,1375,1375,1
20240116,141000,53518643,1376,1376,1376,1376,1212
20240116,140900,51850931,1376,1376,1376,1376,1
20240116,140800,51849555,1376,1376,1376,1376,1
20240116,140700,51848179,1376,1376,1376,1376,0
20240116,140600,51848179,1376,1376,1376,1376,1
20240116,140500,51846803,1389,1389,1389,1389,0
20240116,140400,51846803,1389,1389,1389,1389,1
20240116,140300,51845414,1376,1376,1376,1376,1
20240116,140200,51844038,1389,1389,1389,1389,1
20240116,140100,51842649,1375,1375,1375,1375,1
20240116,140000,51841274,1375,1375,1375,1375,1
20240116,135900,51839899,1375,1380,1380,1375,1187
20240116,135800,50202451,1380,1380,1380,1380,0
20240116,135700,50202451,1380,1380,1380,1380,1
20240116,135600,50201071,1380,1380,1380,1380,0
20240116,135500,50201071,1380,1380,1380,1380,1
20240116,135400,50199691,1380,1380,1380,1380,0
20240116,135300,50199691,1380,1380,1380,1380,1
20240116,135200,50198311,1380,1380,1380,1380,1
20240116,135100,50196931,1380,1380,1380,1380,0
20240116,135000,50196931,1380,1380,1380,1380,0
20240116,134900,50196931,1380,1380,1380,1380,1
20240116,134800,50195551,1388,1389,1389,1388,1543
20240116,134700,48052428,1380,1380,1380,1380,0
20240116,134600,48052428,1380,1380,1380,1380,2
20240116,134500,48049668,1378,1378,1378,1378,0
20240116,134400,48049668,1378,1378,1378,1378,2
20240116,134300,48046912,1378,1378,1378,1378,1
20240116,134200,48045534,1378,1378,1378,1378,0
20240116,134100,48045534,1378,1378,1378,1378,100
20240116,134000,47907734,1378,1378,1378,1378,0
20240116,133900,47907734,1378,1378,1378,1378,0
20240116,133800,47907734,1378,1378,1378,1378,2
20240116,133700,47904978,1389,1389,1389,1389,0
20240116,133600,47904978,1389,1389,1389,1389,1
20240116,133500,47903589,1378,1378,1389,1378,5
20240116,133400,47896688,1378,1378,1378,1378,0
20240116,133300,47896688,1378,1378,1378,1378,0
20240116,133200,47896688,1378,1378,1378,1378,1
20240116,133100,47895310,1380,1380,1380,1380,245
20240116,133000,47557210,1378,1378,1378,1378,2
20240116,132900,47554454,1378,1380,1380,1378,327
20240116,132800,47103370,1380,1380,1380,1380,0
20240116,132700,47103370,1380,1380,1380,1380,1
20240116,132600,47101990,1380,1380,1380,1380,0
20240116,132500,47101990,1380,1380,1380,1380,0
20240116,132400,47101990,1380,1380,1380,1380,1
20240116,132300,47100610,1380,1380,1380,1380,0
20240116,132200,47100610,1380,1380,1380,1380,1
20240116,132100,47099230,1380,1380,1380,1380,1
20240116,132000,47097850,1380,1380,1380,1380,0
20240116,131900,47097850,1380,1380,1380,1380,0
20240116,131800,47097850,1380,1380,1380,1380,1
20240116,131700,47096470,1380,1380,1380,1380,0
20240116,131600,47096470,1380,1380,1380,1380,1
20240116,131500,47095090,1380,1380,1380,1380,0
20240116,131400,47095090,1380,1380,1380,1380,1
20240116,131300,47093710,1380,1380,1380,1380,1
20240116,131200,47092330,1380,1380,1380,1380,20
20240116,131100,47064730,1380,1380,1380,1380,0
20240116,131000,47064730,1380,1389,1389,1380,1543
20240116,130900,44922439,1380,1380,1380,1380,0
20240116,130800,44922439,1380,1380,1380,1380,0
20240116,130700,44922439,1380,1380,1380,1380,1
20240116,130600,44921059,1380,1380,1380,1380,1
20240116,130500,44919679,1380,1380,1380,1380,1
20240116,130400,44918299,1380,1380,1380,1380,0
20240116,130300,44918299,1380,1380,1380,1380,0
20240116,130200,44918299,1380,1380,1380,1380,1
20240116,130100,44916919,1380,1380,1380,1380,0
20240116,130000,44916919,1380,1380,1380,1380,0
20240116,125900,44916919,1380,1380,1380,1380,1
20240116,125800,44915539,1380,1380,1380,1380,1
20240116,125700,44914159,1380,1380,1380,1380,0
20240116,125600,44914159,1380,1380,1380,1380,1
20240116,125500,44912779,1380,1380,1380,1380,0
20240116,125400,44912779,1380,1380,1380,1380,0
20240116,125300,44912779,1380,1380,1380,1380,1
20240116,125200,44911399,1380,1380,1380,1380,0
20240116,125100,44911399,1380,1380,1380,1380,1
20240116,125000,44910019,1380,1380,1380,1380,313
20240116,124900,44478079,1380,1380,1380,1380,0
20240116,124800,44478079,1380,1380,1380,1380,1
20240116,124700,44476699,1381,1381,1381,1381,0
20240116,124600,44476699,1381,1381,1381,1381,194
20240116,124500,44208785,1380,1380,1380,1380,1
20240116,124400,44207405,1381,1381,1381,1381,21
20240116,124300,44178404,1381,1381,1381,1381,0
20240116,124200,44178404,1381,1381,1381,1381,2
20240116,124100,44175642,1381,1381,1381,1381,0
20240116,124000,44175642,1381,1381,1381,1381,1
20240116,123900,44174261,1381,1381,1381,1381,0
20240116,123800,44174261,1381,1381,1381,1381,0
20240116,123700,44174261,1381,1381,1381,1381,1
20240116,123600,44172880,1389,1389,1389,1389,1
20240116,123500,44171491,1381,1381,1381,1381,0
20240116,123400,44171491,1381,1381,1381,1381,2
20240116,123300,44168729,1381,1381,1381,1381,0
20240116,123200,44168729,1381,1381,1381,1381,0
20240116,123100,44168729,1381,1381,1381,1381,1
20240116,123000,44167348,1381,1381,1381,1381,0
20240116,122900,44167348,1381,1387,1390,1381,69
20240116,122800,44071622,1381,1381,1381,1381,0
20240116,122700,44071622,1381,1381,1381,1381,0
20240116,122600,44071622,1381,1381,1381,1381,2
20240116,122500,44068860,1381,1381,1381,1381,0
20240116,122400,44068860,1381,1381,1381,1381,0
20240116,122300,44068860,1381,1381,1381,1381,1
20240116,122200,44067479,1381,1381,1381,1381,0
20240116,122100,44067479,1381,1381,1381,1381,2
20240116,122000,44064717,1380,1380,1380,1380,1
20240116,121900,44063337,1380,1380,1380,1380,0
20240116,121800,44063337,1380,1380,1380,1380,1
20240116,121700,44061957,1380,1380,1380,1380,1
20240116,121600,44060577,1380,1380,1380,1380,0
20240116,121500,44060577,1380,1380,1380,1380,1
20240116,121400,44059197,1380,1380,1380,1380,0
20240116,121300,44059197,1380,1380,1380,1380,0
20240116,121200,44059197,1380,1380,1380,1380,1
20240116,121100,44057817,1380,1380,1380,1380,1
20240116,121000,44056437,1380,1380,1380,1380,335
20240116,120900,43594137,1370,1370,1370,1370,1
20240116,120800,43592767,1370,1370,1370,1370,0
20240116,120700,43592767,1370,1370,1370,1370,0
20240116,120600,43592767,1370,1370,1370,1370,1
20240116,120500,43591397,1370,1370,1370,1370,0
20240116,120400,43591397,1370,1370,1370,1370,1
20240116,120300,43590027,1370,1370,1370,1370,1
20240116,120200,43588657,1370,1370,1370,1370,0
20240116,120100,43588657,1370,1370,1370,1370,1
20240116,120000,43587287,1370,1370,1370,1370,1
20240116,115900,43585917,1370,1370,1370,1370,0
20240116,115800,43585917,1370,1370,1370,1370,1
20240116,115700,43584547,1370,1370,1370,1370,0
20240116,115600,43584547,1370,1370,1370,1370,0
20240116,115500,43584547,1370,1370,1370,1370,2
20240116,115400,43581807,1370,1370,1370,1370,0
20240116,115300,43581807,1370,1370,1370,1370,0
20240116,115200,43581807,1370,1370,1370,1370,1
20240116,115100,43580437,1375,1375,1375,1375,96
20240116,115000,43448437,1370,1375,1375,1370,123
20240116,114900,43279317,1370,1370,1370,1370,0
20240116,114800,43279317,1370,1370,1370,1370,0
20240116,114700,43279317,1370,1370,1370,1370,2
20240116,114600,43276577,1370,1370,1370,1370,0
20240116,114500,43276577,1370,1370,1370,1370,0
20240116,114400,43276577,1370,1370,1370,1370,1
20240116,114300,43275207,1370,1370,1370,1370,0
20240116,114200,43275207,1370,1370,1370,1370,0
20240116,114100,43275207,1370,1370,1370,1370,1
20240116,114000,43273837,1370,1370,1370,1370,0
20240116,113900,43273837,1370,1370,1370,1370,2
20240116,113800,43271097,1370,1370,1370,1370,0
20240116,113700,43271097,1370,1370,1370,1370,0
20240116,113600,43271097,1370,1370,1370,1370,1
20240116,113500,43269727,1370,1370,1370,1370,0
20240116,113400,43269727,1370,1375,1375,1370,81
20240116,113300,43158357,1375,1375,1375,1375,1
20240116,113200,43156982,1375,1375,1375,1375,0
20240116,113100,43156982,1375,1375,1375,1375,1
20240116,113000,43155607,1375,1375,1375,1375,1
20240116,112900,43154232,1389,1389,1389,1389,1
20240116,112800,43152843,1375,1375,1375,1375,1
20240116,112700,43151468,1389,1389,1389,1389,0
20240116,112600,43151468,1389,1389,1389,1389,1
20240116,112500,43150079,1374,1374,1374,1374,1
20240116,112400,43148705,1389,1389,1389,1389,0
20240116,112300,43148705,1389,1374,1389,1374,2
20240116,112200,43145942,1373,1370,1390,1370,503
20240116,112100,42451611,1370,1370,1370,1370,0
20240116,112000,42451611,1370,1370,1370,1370,0
20240116,111900,42451611,1370,1370,1370,1370,1
20240116,111800,42450241,1370,1370,1370,1370,0
20240116,111700,42450241,1370,1370,1370,1370,0
20240116,111600,42450241,1370,1370,1370,1370,1
20240116,111500,42448871,1370,1370,1370,1370,1
20240116,111400,42447501,1370,1370,1370,1370,1
20240116,111300,42446131,1370,1370,1370,1370,0
20240116,111200,42446131,1370,1370,1370,1370,0
20240116,111100,42446131,1370,1370,1370,1370,1
20240116,111000,42444761,1370,1370,1370,1370,0
20240116,110900,42444761,1370,1370,1370,1370,0
20240116,110800,42444761,1370,1370,1370,1370,1
20240116,110700,42443391,1370,1370,1370,1370,1
20240116,110600,42442021,1370,1370,1370,1370,0
20240116,110500,42442021,1370,1370,1370,1370,1
20240116,110400,42440651,1370,1370,1370,1370,0
20240116,110300,42440651,1370,1370,1370,1370,1
20240116,110200,42439281,1370,1370,1370,1370,0
20240116,110100,42439281,1370,1370,1370,1370,0
20240116,110000,42439281,1370,1370,1370,1370,1
20240116,105900,42437911,1370,1370,1370,1370,1
20240116,105800,42436541,1378,1378,1378,1378,1
20240116,105700,42435163,1371,1388,1388,1371,6048
20240116,105600,34046820,1388,1388,1388,1388,0
20240116,105500,34046820,1388,1388,1388,1388,0
20240116,105400,34046820,1388,1388,1388,1388,1
20240116,105300,34045432,1388,1390,1390,1388,387
20240116,105200,33507684,1388,1388,1388,1388,0
20240116,105100,33507684,1388,1390,1390,1388,1093
20240116,105000,31988596,1390,1390,1390,1390,0
20240116,104900,31988596,1390,1400,1404,1390,1429
20240116,104800,29987122,1400,1400,1400,1400,0
20240116,104700,29987122,1400,1390,1400,1390,111
20240116,104600,29832822,1390,1390,1390,1390,1
20240116,104500,29831432,1390,1390,1390,1390,0
20240116,104400,29831432,1390,1390,1390,1390,0
20240116,104300,29831432,1390,1390,1390,1390,1063
20240116,104200,28353862,1400,1400,1400,1400,0
20240116,104100,28353862,1400,1400,1400,1400,172
20240116,104000,28113062,1400,1400,1400,1400,1
20240116,103900,28111662,1400,1400,1400,1400,0
20240116,103800,28111662,1400,1400,1400,1400,1
20240116,103700,28110262,1400,1395,1400,1395,2444
20240116,103600,24696316,1389,1389,1389,1389,1
20240116,103500,24694927,1389,1389,1389,1389,1
20240116,103400,24693538,1389,1389,1389,1389,0
20240116,103300,24693538,1389,1389,1389,1389,0
20240116,103200,24693538,1389,1389,1389,1389,1
20240116,103100,24692149,1390,1390,1390,1390,0
20240116,103000,24692149,1390,1390,1390,1390,1113
20240116,102900,23145079,1390,1390,1390,1390,1
20240116,102800,23143689,1390,1390,1390,1390,1
20240116,102700,23142299,1390,1390,1390,1390,0
20240116,102600,23142299,1390,1390,1395,1390,1261
20240116,102500,21389504,1390,1390,1390,1390,0
20240116,102400,21389504,1390,1390,1390,1390,37
20240116,102300,21338074,1390,1390,1390,1390,0
20240116,102200,21338074,1390,1390,1390,1390,0
20240116,102100,21338074,1390,1390,1390,1390,1
20240116,102000,21336684,1392,1391,1392,1391,1001
20240116,101900,19943293,1391,1391,1391,1391,137
20240116,101800,19752726,1390,1390,1390,1390,1
20240116,101700,19751336,1391,1391,1391,1391,0
20240116,101600,19751336,1391,1391,1391,1391,0
20240116,101500,19751336,1391,1391,1391,1391,1
20240116,101400,19749945,1391,1391,1391,1391,0
20240116,101300,19749945,1391,1391,1391,1391,1
20240116,101200,19748554,1398,1391,1398,1391,2
20240116,101100,19745765,1390,1390,1390,1390,584
20240116,101000,18934005,1390,1377,1391,1363,6778
20240116,100900,9550352,1358,1358,1358,1358,0
20240116,100800,9550352,1358,1358,1358,1358,3
20240116,100700,9546278,1358,1358,1358,1358,1
20240116,100600,9544920,1358,1358,1358,1358,0
20240116,100500,9544920,1358,1358,1358,1358,0
20240116,100400,9544920,1358,1380,1380,1358,198
20240116,100300,9272323,1380,1380,1380,1380,0
20240116,100200,9272323,1380,1380,1380,1380,1
20240116,100100,9270943,1380,1380,1380,1380,0
20240116,100000,9270943,1380,1380,1380,1380,0
20240116,095900,9270943,1380,1380,1380,1380,1
20240116,095800,9269563,1380,1380,1380,1380,0
20240116,095700,9269563,1380,1380,1380,1380,0
20240116,095600,9269563,1380,1380,1380,1380,2
20240116,095500,9266803,1380,1380,1380,1380,0
20240116,095400,9266803,1380,1380,1380,1380,0
20240116,095300,9266803,1380,1380,1380,1380,1
20240116,095200,9265423,1380,1380,1380,1380,0
20240116,095100,9265423,1380,1380,1380,1380,0
20240116,095000,9265423,1380,1380,1380,1380,1
20240116,094900,9264043,1380,1380,1380,1380,0
20240116,094800,9264043,1380,1380,1380,1380,2
20240116,094700,9261283,1384,1384,1384,1384,0
20240116,094600,9261283,1384,1384,1384,1384,0
20240116,094500,9261283,1384,1391,1391,1384,1179
20240116,094400,7622342,1391,1391,1391,1391,0
20240116,094300,7622342,1391,1391,1391,1391,0
20240116,094200,7622342,1391,1391,1391,1391,1
20240116,094100,7620951,1392,1392,1392,1392,1083
20240116,094000,6113415,1392,1392,1392,1392,1
20240116,093900,6112023,1392,1398,1398,1392,2
20240116,093800,6109233,1392,1392,1392,1392,0
20240116,093700,6109233,1392,1392,1392,1392,1
20240116,093600,6107841,1398,1398,1398,1398,1
20240116,093500,6106443,1392,1392,1392,1392,0
20240116,093400,6106443,1392,1392,1392,1392,1
20240116,093300,6105051,1392,1392,1392,1392,0
20240116,093200,6105051,1392,1392,1392,1392,1
20240116,093100,6103659,1392,1393,1393,1392,4
20240116,093000,6098088,1392,1392,1392,1392,1
20240116,092900,6096696,1392,1392,1392,1392,8
20240116,092800,6085560,1392,1392,1392,1392,9
20240116,092700,6073032,1392,1392,1392,1392,114
20240116,092600,5914344,1392,1392,1392,1392,7
20240116,092500,5904600,1392,1393,1393,1392,99
20240116,092400,5766694,1393,1393,1393,1393,1
20240116,092300,5765301,1393,1393,1393,1393,1
20240116,092200,5763908,1393,1393,1393,1393,0
20240116,092100,5763908,1393,1393,1393,1393,2
20240116,092000,5761122,1399,1399,1399,1399,357
20240116,091900,5261679,1399,1399,1399,1399,0
20240116,091800,5261679,1399,1399,1399,1399,0
20240116,091700,5261679,1399,1399,1399,1399,1
20240116,091600,5260280,1399,1399,1399,1399,1
20240116,091500,5258881,1399,1399,1399,1399,2
20240116,091400,5256083,1399,1399,1399,1399,19
20240116,091300,5229502,1400,1399,1400,1399,18
20240116,091200,5204319,1399,1399,1399,1399,240
20240116,091100,4868559,1393,1393,1393,1393,0
20240116,091000,4868559,1393,1393,1393,1393,0
20240116,090900,4868559,1393,1393,1393,1393,1
20240116,090800,4867166,1393,1393,1393,1393,1
20240116,090700,4865773,1393,1393,1393,1393,0
20240116,090600,4865773,1393,1393,1393,1393,1
20240116,090500,4864380,1400,1400,1400,1400,0
20240116,090400,4864380,1400,1400,1400,1400,499
20240116,090300,4165780,1400,1404,1404,1400,4
20240116,090200,4160168,1405,1405,1405,1405,0
20240116,090100,4160168,1405,1405,1405,1405,0
20240116,090000,4160168,1405,1405,1405,1392,2961