KissMeData/067390/min/candle-20240117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240117,194600,239371000,1736,1736,1736,1736,933
20240117,194500,239371000,1736,1736,1736,1736,0
20240117,194400,239371000,1736,1736,1736,1736,0
20240117,194300,239371000,1736,1736,1736,1736,0
20240117,194200,239371000,1736,1736,1736,1736,0
20240117,194100,239371000,1736,1736,1736,1736,0
20240117,194000,239371000,1736,1736,1736,1736,0
20240117,193900,239371000,1736,1736,1736,1736,0
20240117,193800,239371000,1736,1736,1736,1736,0
20240117,193700,239371000,1736,1736,1736,1736,0
20240117,193600,239371000,1736,1736,1736,1736,0
20240117,193500,239371000,1736,1736,1736,1736,0
20240117,193400,239371000,1736,1736,1736,1736,0
20240117,193300,239371000,1736,1736,1736,1736,0
20240117,193200,239371000,1736,1736,1736,1736,0
20240117,193100,239371000,1736,1736,1736,1736,0
20240117,193000,239371000,1736,1736,1736,1736,0
20240117,192900,239371000,1736,1736,1736,1736,0
20240117,192800,239371000,1736,1736,1736,1736,0
20240117,192700,239371000,1736,1736,1736,1736,0
20240117,192600,239371000,1736,1736,1736,1736,0
20240117,192500,239371000,1736,1736,1736,1736,0
20240117,192400,239371000,1736,1736,1736,1736,0
20240117,192300,239371000,1736,1736,1736,1736,0
20240117,192200,239371000,1736,1736,1736,1736,0
20240117,192100,239371000,1736,1736,1736,1736,0
20240117,192000,239371000,1736,1736,1736,1736,0
20240117,191900,239371000,1736,1736,1736,1736,0
20240117,191800,239371000,1736,1736,1736,1736,0
20240117,191700,239371000,1736,1736,1736,1736,0
20240117,191600,239371000,1736,1736,1736,1736,933
20240117,191500,239371000,1736,1736,1736,1736,0
20240117,191400,239371000,1736,1736,1736,1736,0
20240117,191300,239371000,1736,1736,1736,1736,0
20240117,191200,239371000,1736,1736,1736,1736,0
20240117,191100,239371000,1736,1736,1736,1736,0
20240117,191000,239371000,1736,1736,1736,1736,0
20240117,190900,239371000,1736,1736,1736,1736,0
20240117,190800,239371000,1736,1736,1736,1736,0
20240117,190700,239371000,1736,1736,1736,1736,0
20240117,190600,239371000,1736,1736,1736,1736,0
20240117,190500,239371000,1736,1736,1736,1736,0
20240117,190400,239371000,1736,1736,1736,1736,0
20240117,190300,239371000,1736,1736,1736,1736,0
20240117,190200,239371000,1736,1736,1736,1736,0
20240117,190100,239371000,1736,1736,1736,1736,0
20240117,190000,239371000,1736,1736,1736,1736,0
20240117,185900,239371000,1736,1736,1736,1736,0
20240117,185800,239371000,1736,1736,1736,1736,0
20240117,185700,239371000,1736,1736,1736,1736,0
20240117,185600,239371000,1736,1736,1736,1736,0
20240117,185500,239371000,1736,1736,1736,1736,0
20240117,185400,239371000,1736,1736,1736,1736,0
20240117,185300,239371000,1736,1736,1736,1736,0
20240117,185200,239371000,1736,1736,1736,1736,0
20240117,185100,239371000,1736,1736,1736,1736,0
20240117,185000,239371000,1736,1736,1736,1736,0
20240117,184900,239371000,1736,1736,1736,1736,0
20240117,184800,239371000,1736,1736,1736,1736,0
20240117,184700,239371000,1736,1736,1736,1736,0
20240117,184600,239371000,1736,1736,1736,1736,933
20240117,184500,239371000,1736,1736,1736,1736,0
20240117,184400,239371000,1736,1736,1736,1736,0
20240117,184300,239371000,1736,1736,1736,1736,0
20240117,184200,239371000,1736,1736,1736,1736,0
20240117,184100,239371000,1736,1736,1736,1736,0
20240117,184000,239371000,1736,1736,1736,1736,0
20240117,183900,239371000,1736,1736,1736,1736,0
20240117,183800,239371000,1736,1736,1736,1736,0
20240117,183700,239371000,1736,1736,1736,1736,0
20240117,183600,239371000,1736,1736,1736,1736,0
20240117,183500,239371000,1736,1736,1736,1736,0
20240117,183400,239371000,1736,1736,1736,1736,0
20240117,183300,239371000,1736,1736,1736,1736,0
20240117,183200,239371000,1736,1736,1736,1736,0
20240117,183100,239371000,1736,1736,1736,1736,0
20240117,183000,239371000,1736,1736,1736,1736,0
20240117,182900,239371000,1736,1736,1736,1736,0
20240117,182800,239371000,1736,1736,1736,1736,0
20240117,182700,239371000,1736,1736,1736,1736,0
20240117,182600,239371000,1736,1736,1736,1736,0
20240117,182500,239371000,1736,1736,1736,1736,0
20240117,182400,239371000,1736,1736,1736,1736,0
20240117,182300,239371000,1736,1736,1736,1736,0
20240117,182200,239371000,1736,1736,1736,1736,0
20240117,182100,239371000,1736,1736,1736,1736,0
20240117,182000,239371000,1736,1736,1736,1736,0
20240117,181900,239371000,1736,1736,1736,1736,0
20240117,181800,239371000,1736,1736,1736,1736,0
20240117,181700,239371000,1736,1736,1736,1736,0
20240117,181600,239371000,1736,1736,1736,1736,933
20240117,181500,239371000,1736,1736,1736,1736,0
20240117,181400,239371000,1736,1736,1736,1736,0
20240117,181300,239371000,1736,1736,1736,1736,0
20240117,181200,239371000,1736,1736,1736,1736,0
20240117,181100,239371000,1736,1736,1736,1736,0
20240117,181000,239371000,1736,1736,1736,1736,0
20240117,180900,239371000,1736,1736,1736,1736,0
20240117,180800,239371000,1736,1736,1736,1736,0
20240117,180700,239371000,1736,1736,1736,1736,0
20240117,180600,239371000,1736,1736,1736,1736,0
20240117,180500,239371000,1736,1736,1736,1736,0
20240117,180400,239371000,1736,1736,1736,1736,0
20240117,180300,239371000,1736,1736,1736,1736,0
20240117,180200,239371000,1736,1736,1736,1736,0
20240117,180100,239371000,1736,1736,1736,1736,0
20240117,180000,239371000,1736,1736,1736,1736,0
20240117,175900,239371000,1736,1736,1736,1736,0
20240117,175800,239371000,1736,1736,1736,1736,0
20240117,175700,239371000,1736,1736,1736,1736,0
20240117,175600,239371000,1736,1736,1736,1736,0
20240117,175500,239371000,1736,1736,1736,1736,0
20240117,175400,239371000,1736,1736,1736,1736,0
20240117,175300,239371000,1736,1736,1736,1736,0
20240117,175200,239371000,1736,1736,1736,1736,0
20240117,175100,239371000,1736,1736,1736,1736,0
20240117,175000,239371000,1736,1736,1736,1736,0
20240117,174900,239371000,1736,1736,1736,1736,0
20240117,174800,239371000,1736,1736,1736,1736,0
20240117,174700,239371000,1736,1736,1736,1736,0
20240117,174600,239371000,1736,1736,1736,1736,933
20240117,174500,239371000,1736,1736,1736,1736,0
20240117,174400,239371000,1736,1736,1736,1736,0
20240117,174300,239371000,1736,1736,1736,1736,0
20240117,174200,239371000,1736,1736,1736,1736,0
20240117,174100,239371000,1736,1736,1736,1736,0
20240117,174000,239371000,1736,1736,1736,1736,0
20240117,173900,239371000,1736,1736,1736,1736,0
20240117,173800,239371000,1736,1736,1736,1736,0
20240117,173700,239371000,1736,1736,1736,1736,0
20240117,173600,239371000,1736,1736,1736,1736,0
20240117,173500,239371000,1736,1736,1736,1736,0
20240117,173400,239371000,1736,1736,1736,1736,0
20240117,173300,239371000,1736,1736,1736,1736,0
20240117,173200,239371000,1736,1736,1736,1736,0
20240117,173100,239371000,1736,1736,1736,1736,0
20240117,173000,239371000,1736,1736,1736,1736,0
20240117,172900,239371000,1736,1736,1736,1736,0
20240117,172800,239371000,1736,1736,1736,1736,0
20240117,172700,239371000,1736,1736,1736,1736,0
20240117,172600,239371000,1736,1736,1736,1736,0
20240117,172500,239371000,1736,1736,1736,1736,0
20240117,172400,239371000,1736,1736,1736,1736,0
20240117,172300,239371000,1736,1736,1736,1736,0
20240117,172200,239371000,1736,1736,1736,1736,0
20240117,172100,239371000,1736,1736,1736,1736,0
20240117,172000,239371000,1736,1736,1736,1736,0
20240117,171900,239371000,1736,1736,1736,1736,0
20240117,171800,239371000,1736,1736,1736,1736,0
20240117,171700,239371000,1736,1736,1736,1736,0
20240117,171600,239371000,1736,1736,1736,1736,933
20240117,171500,239371000,1736,1736,1736,1736,0
20240117,171400,239371000,1736,1736,1736,1736,0
20240117,171300,239371000,1736,1736,1736,1736,0
20240117,171200,239371000,1736,1736,1736,1736,0
20240117,171100,239371000,1736,1736,1736,1736,0
20240117,171000,239371000,1736,1736,1736,1736,0
20240117,170900,239371000,1736,1736,1736,1736,0
20240117,170800,239371000,1736,1736,1736,1736,0
20240117,170700,239371000,1736,1736,1736,1736,0
20240117,170600,239371000,1736,1736,1736,1736,0
20240117,170500,239371000,1736,1736,1736,1736,0
20240117,170400,239371000,1736,1736,1736,1736,0
20240117,170300,239371000,1736,1736,1736,1736,0
20240117,170200,239371000,1736,1736,1736,1736,0
20240117,170100,239371000,1736,1736,1736,1736,0
20240117,170000,239371000,1736,1736,1736,1736,0
20240117,165900,239371000,1736,1736,1736,1736,0
20240117,165800,239371000,1736,1736,1736,1736,0
20240117,165700,239371000,1736,1736,1736,1736,0
20240117,165600,239371000,1736,1736,1736,1736,0
20240117,165500,239371000,1736,1736,1736,1736,0
20240117,165400,239371000,1736,1736,1736,1736,0
20240117,165300,239371000,1736,1736,1736,1736,0
20240117,165200,239371000,1736,1736,1736,1736,0
20240117,165100,239371000,1736,1736,1736,1736,0
20240117,165000,239371000,1736,1736,1736,1736,0
20240117,164900,239371000,1736,1736,1736,1736,0
20240117,164800,239371000,1736,1736,1736,1736,0
20240117,164700,239371000,1736,1736,1736,1736,0
20240117,164600,239371000,1736,1736,1736,1736,933
20240117,164500,239371000,1736,1736,1736,1736,0
20240117,164400,239371000,1736,1736,1736,1736,0
20240117,164300,239371000,1736,1736,1736,1736,0
20240117,164200,239371000,1736,1736,1736,1736,0
20240117,164100,239371000,1736,1736,1736,1736,0
20240117,164000,239371000,1736,1736,1736,1736,0
20240117,163900,239371000,1736,1736,1736,1736,0
20240117,163800,239371000,1736,1736,1736,1736,0
20240117,163700,239371000,1736,1736,1736,1736,0
20240117,163600,239371000,1736,1736,1736,1736,0
20240117,163500,239371000,1736,1736,1736,1736,0
20240117,163400,239371000,1736,1736,1736,1736,0
20240117,163300,239371000,1736,1736,1736,1736,0
20240117,163200,239371000,1736,1736,1736,1736,0
20240117,163100,239371000,1736,1736,1736,1736,0
20240117,163000,239371000,1736,1736,1736,1736,0
20240117,162900,239371000,1736,1736,1736,1736,0
20240117,162800,239371000,1736,1736,1736,1736,0
20240117,162700,239371000,1736,1736,1736,1736,0
20240117,162600,239371000,1736,1736,1736,1736,0
20240117,162500,239371000,1736,1736,1736,1736,0
20240117,162400,239371000,1736,1736,1736,1736,0
20240117,162300,239371000,1736,1736,1736,1736,0
20240117,162200,239371000,1736,1736,1736,1736,0
20240117,162100,239371000,1736,1736,1736,1736,0
20240117,162000,239371000,1736,1736,1736,1736,0
20240117,161900,239371000,1736,1736,1736,1736,0
20240117,161800,239371000,1736,1736,1736,1736,0
20240117,161700,239371000,1736,1736,1736,1736,0
20240117,161600,239371000,1736,1736,1736,1736,933
20240117,161500,239371000,1736,1736,1736,1736,0
20240117,161400,239371000,1736,1736,1736,1736,0
20240117,161300,239371000,1736,1736,1736,1736,0
20240117,161200,239371000,1736,1736,1736,1736,0
20240117,161100,239371000,1736,1736,1736,1736,0
20240117,161000,239371000,1736,1736,1736,1736,0
20240117,160900,239371000,1736,1736,1736,1736,0
20240117,160800,239371000,1736,1736,1736,1736,0
20240117,160700,239371000,1736,1736,1736,1736,0
20240117,160600,239371000,1736,1736,1736,1736,0
20240117,160500,239371000,1736,1736,1736,1736,0
20240117,160400,239371000,1736,1736,1736,1736,0
20240117,160300,239371000,1736,1736,1736,1736,0
20240117,160200,239371000,1736,1736,1736,1736,0
20240117,160100,239371000,1736,1736,1736,1736,0
20240117,160000,239371000,1736,1736,1736,1736,0
20240117,155900,239371000,1736,1736,1736,1736,0
20240117,155800,239371000,1736,1736,1736,1736,0
20240117,155700,239371000,1736,1736,1736,1736,0
20240117,155600,239371000,1736,1736,1736,1736,0
20240117,155500,239371000,1736,1736,1736,1736,0
20240117,155400,239371000,1736,1736,1736,1736,0
20240117,155300,239371000,1736,1736,1736,1736,0
20240117,155200,239371000,1736,1736,1736,1736,0
20240117,155100,239371000,1736,1736,1736,1736,0
20240117,155000,239371000,1736,1736,1736,1736,0
20240117,154900,239371000,1736,1736,1736,1736,0
20240117,154800,239371000,1736,1736,1736,1736,0
20240117,154700,239371000,1736,1736,1736,1736,0
20240117,154600,239371000,1736,1736,1736,1736,933
20240117,154500,239371000,1736,1736,1736,1736,0
20240117,154400,239371000,1736,1736,1736,1736,0
20240117,154300,239371000,1736,1736,1736,1736,0
20240117,154200,239371000,1736,1736,1736,1736,0
20240117,154100,239371000,1736,1736,1736,1736,0
20240117,154000,239371000,1736,1736,1736,1736,0
20240117,153900,239371000,1736,1736,1736,1736,0
20240117,153800,239371000,1736,1736,1736,1736,0
20240117,153700,239371000,1736,1736,1736,1736,0
20240117,153600,239371000,1736,1736,1736,1736,0
20240117,153500,239371000,1736,1736,1736,1736,0
20240117,153400,239371000,1736,1736,1736,1736,0
20240117,153300,239371000,1736,1736,1736,1736,0
20240117,153200,239371000,1736,1736,1736,1736,0
20240117,153100,239371000,1736,1736,1736,1736,0
20240117,153000,239371000,1736,1736,1736,1736,933
20240117,152900,237751312,1738,1738,1738,1738,0
20240117,152800,237751312,1738,1738,1738,1738,0
20240117,152700,237751312,1738,1738,1738,1738,0
20240117,152600,237751312,1738,1738,1738,1738,0
20240117,152500,237751312,1738,1738,1738,1738,0
20240117,152400,237751312,1738,1738,1738,1738,0
20240117,152300,237751312,1738,1738,1738,1738,0
20240117,152200,237751312,1738,1738,1738,1738,0
20240117,152100,237751312,1738,1738,1738,1738,0
20240117,152000,237751312,1738,1738,1738,1738,0
20240117,151900,237751312,1738,1738,1738,1737,717
20240117,151800,236505766,1738,1738,1738,1738,0
20240117,151700,236505766,1738,1738,1738,1737,651
20240117,151600,235374333,1738,1738,1738,1738,1742
20240117,151500,232346737,1738,1742,1742,1738,77
20240117,151400,232212871,1746,1743,1746,1743,5
20240117,151300,232204153,1746,1747,1747,1744,51
20240117,151200,232115069,1748,1751,1751,1748,7
20240117,151100,232102821,1752,1751,1752,1751,11
20240117,151000,232083552,1751,1738,1751,1738,40
20240117,150900,232014019,1754,1754,1754,1754,1
20240117,150800,232012265,1759,1759,1759,1759,0
20240117,150700,232012265,1759,1745,1759,1731,2375
20240117,150600,227894399,1769,1749,1769,1746,1546
20240117,150500,225193450,1770,1771,1771,1749,1002
20240117,150400,223440909,1771,1765,1773,1748,2363
20240117,150300,219274986,1752,1750,1770,1735,8584
20240117,150200,204217057,1750,1752,1752,1750,279
20240117,150100,203728804,1752,1749,1752,1749,2752
20240117,150000,198913786,1749,1736,1749,1736,8855
20240117,145900,183509854,1736,1736,1736,1736,210
20240117,145800,183145294,1738,1738,1738,1738,0
20240117,145700,183145294,1738,1738,1738,1738,0
20240117,145600,183145294,1738,1738,1738,1738,0
20240117,145500,183145294,1738,1738,1738,1738,2
20240117,145400,183141818,1738,1738,1738,1738,0
20240117,145300,183141818,1738,1738,1738,1738,1
20240117,145200,183140080,1732,1732,1732,1732,0
20240117,145100,183140080,1732,1733,1738,1732,1289
20240117,145000,180906617,1738,1738,1738,1738,0
20240117,144900,180906617,1738,1738,1738,1738,0
20240117,144800,180906617,1738,1733,1738,1733,201
20240117,144700,180558279,1732,1732,1732,1732,0
20240117,144600,180558279,1732,1732,1732,1732,0
20240117,144500,180558279,1732,1732,1732,1732,0
20240117,144400,180558279,1732,1732,1732,1732,5
20240117,144300,180549619,1732,1732,1732,1732,0
20240117,144200,180549619,1732,1732,1732,1732,0
20240117,144100,180549619,1732,1737,1737,1732,236
20240117,144000,180139787,1740,1740,1740,1740,0
20240117,143900,180139787,1740,1740,1740,1740,0
20240117,143800,180139787,1740,1740,1740,1740,443
20240117,143700,179368967,1741,1741,1741,1741,300
20240117,143600,178846667,1740,1740,1740,1740,20
20240117,143500,178811867,1742,1740,1742,1740,1400
20240117,143400,176374611,1740,1740,1740,1740,0
20240117,143300,176374611,1740,1740,1740,1740,0
20240117,143200,176374611,1740,1739,1740,1739,126
20240117,143100,176155496,1739,1739,1739,1739,0
20240117,143000,176155496,1739,1739,1739,1739,1
20240117,142900,176153757,1740,1740,1740,1740,1
20240117,142800,176152017,1742,1732,1742,1732,122
20240117,142700,175940703,1744,1744,1744,1744,23
20240117,142600,175900591,1744,1744,1744,1744,650
20240117,142500,174766991,1744,1744,1744,1744,100
20240117,142400,174592591,1744,1727,1744,1727,17032
20240117,142300,145053010,1726,1726,1726,1726,104
20240117,142200,144873506,1726,1726,1726,1726,0
20240117,142100,144873506,1726,1726,1726,1726,0
20240117,142000,144873506,1726,1726,1726,1726,1
20240117,141900,144871780,1726,1726,1726,1726,0
20240117,141800,144871780,1726,1726,1726,1726,1
20240117,141700,144870054,1720,1720,1720,1720,10
20240117,141600,144852854,1726,1726,1726,1726,0
20240117,141500,144852854,1726,1726,1726,1726,0
20240117,141400,144852854,1726,1726,1726,1726,0
20240117,141300,144852854,1726,1726,1726,1726,0
20240117,141200,144852854,1726,1726,1726,1726,0
20240117,141100,144852854,1726,1722,1726,1722,8
20240117,141000,144839062,1721,1720,1721,1720,2
20240117,140900,144835621,1719,1719,1719,1719,1
20240117,140800,144833902,1721,1721,1721,1721,622
20240117,140700,143763440,1726,1726,1726,1726,0
20240117,140600,143763440,1726,1720,1726,1720,4
20240117,140500,143756548,1719,1716,1719,1716,13
20240117,140400,143734237,1716,1719,1719,1716,391
20240117,140300,143062408,1726,1726,1726,1726,0
20240117,140200,143062408,1726,1726,1726,1726,0
20240117,140100,143062408,1726,1726,1726,1726,0
20240117,140000,143062408,1726,1726,1726,1726,0
20240117,135900,143062408,1726,1726,1726,1726,1
20240117,135800,143060682,1719,1719,1719,1719,0
20240117,135700,143060682,1719,1719,1719,1719,0
20240117,135600,143060682,1719,1721,1721,1719,500
20240117,135500,142200631,1727,1727,1727,1727,0
20240117,135400,142200631,1727,1727,1727,1727,0
20240117,135300,142200631,1727,1727,1727,1727,0
20240117,135200,142200631,1727,1727,1727,1727,0
20240117,135100,142200631,1727,1727,1727,1727,0
20240117,135000,142200631,1727,1727,1727,1727,0
20240117,134900,142200631,1727,1727,1727,1727,0
20240117,134800,142200631,1727,1727,1727,1727,46
20240117,134700,142121189,1727,1727,1727,1727,0
20240117,134600,142121189,1727,1727,1727,1727,0
20240117,134500,142121189,1727,1727,1727,1727,0
20240117,134400,142121189,1727,1721,1727,1721,158
20240117,134300,141848646,1720,1720,1720,1720,0
20240117,134200,141848646,1720,1716,1720,1716,225
20240117,134100,141461656,1715,1715,1715,1715,1043
20240117,134000,139672911,1710,1710,1710,1710,30
20240117,133900,139621611,1715,1715,1715,1715,0
20240117,133800,139621611,1715,1715,1715,1715,0
20240117,133700,139621611,1715,1715,1715,1715,1
20240117,133600,139619896,1710,1710,1710,1710,0
20240117,133500,139619896,1710,1710,1710,1710,150
20240117,133400,139363396,1710,1710,1710,1710,1
20240117,133300,139361686,1715,1715,1715,1715,0
20240117,133200,139361686,1715,1715,1715,1715,0
20240117,133100,139361686,1715,1715,1715,1715,140
20240117,133000,139121586,1715,1715,1715,1715,0
20240117,132900,139121586,1715,1715,1715,1715,0
20240117,132800,139121586,1715,1715,1715,1715,0
20240117,132700,139121586,1715,1715,1715,1715,0
20240117,132600,139121586,1715,1715,1715,1715,0
20240117,132500,139121586,1715,1715,1715,1715,100
20240117,132400,138950086,1710,1710,1710,1710,0
20240117,132300,138950086,1710,1710,1710,1710,32
20240117,132200,138895366,1715,1715,1715,1715,0
20240117,132100,138895366,1715,1715,1715,1715,0
20240117,132000,138895366,1715,1715,1715,1715,2
20240117,131900,138891936,1715,1713,1715,1713,11
20240117,131800,138873074,1712,1712,1712,1712,0
20240117,131700,138873074,1712,1712,1712,1712,0
20240117,131600,138873074,1712,1712,1712,1712,0
20240117,131500,138873074,1712,1705,1712,1705,1497
20240117,131400,136317613,1704,1704,1704,1704,0
20240117,131300,136317613,1704,1704,1704,1704,504
20240117,131200,135458797,1704,1704,1704,1704,0
20240117,131100,135458797,1704,1704,1704,1704,86
20240117,131000,135312253,1704,1704,1704,1704,0
20240117,130900,135312253,1704,1704,1704,1704,0
20240117,130800,135312253,1704,1704,1704,1704,0
20240117,130700,135312253,1704,1704,1704,1704,0
20240117,130600,135312253,1704,1704,1704,1704,20
20240117,130500,135278173,1704,1704,1704,1704,0
20240117,130400,135278173,1704,1703,1704,1703,2
20240117,130300,135274766,1702,1696,1702,1696,31
20240117,130200,135222179,1696,1696,1696,1696,0
20240117,130100,135222179,1696,1696,1696,1696,221
20240117,130000,134847363,1696,1696,1696,1696,0
20240117,125900,134847363,1696,1696,1696,1696,0
20240117,125800,134847363,1696,1696,1696,1696,0
20240117,125700,134847363,1696,1696,1696,1696,0
20240117,125600,134847363,1696,1696,1696,1696,0
20240117,125500,134847363,1696,1696,1696,1696,0
20240117,125400,134847363,1696,1695,1696,1695,327
20240117,125300,134293011,1694,1694,1694,1694,0
20240117,125200,134293011,1694,1694,1694,1694,0
20240117,125100,134293011,1694,1694,1694,1694,55
20240117,125000,134199841,1694,1694,1694,1694,0
20240117,124900,134199841,1694,1694,1694,1694,0
20240117,124800,134199841,1694,1694,1694,1694,0
20240117,124700,134199841,1694,1692,1694,1687,3001
20240117,124600,129136665,1693,1693,1693,1693,1
20240117,124500,129134972,1694,1694,1694,1694,0
20240117,124400,129134972,1694,1694,1694,1694,0
20240117,124300,129134972,1694,1694,1694,1694,10
20240117,124200,129118032,1694,1694,1694,1694,0
20240117,124100,129118032,1694,1694,1694,1694,75
20240117,124000,128990982,1694,1694,1694,1694,0
20240117,123900,128990982,1694,1694,1694,1694,0
20240117,123800,128990982,1694,1694,1694,1694,0
20240117,123700,128990982,1694,1694,1694,1694,0
20240117,123600,128990982,1694,1694,1694,1694,0
20240117,123500,128990982,1694,1695,1695,1694,17
20240117,123400,128962174,1696,1696,1696,1696,0
20240117,123300,128962174,1696,1696,1696,1696,0
20240117,123200,128962174,1696,1696,1696,1696,0
20240117,123100,128962174,1696,1696,1696,1696,225
20240117,123000,128580574,1696,1696,1696,1696,300
20240117,122900,128071774,1696,1696,1696,1696,0
20240117,122800,128071774,1696,1696,1696,1696,0
20240117,122700,128071774,1696,1696,1696,1696,6
20240117,122600,128061598,1696,1690,1696,1690,21
20240117,122500,128026102,1690,1690,1690,1690,0
20240117,122400,128026102,1690,1690,1690,1690,17
20240117,122300,127997372,1695,1695,1695,1695,0
20240117,122200,127997372,1695,1695,1695,1695,0
20240117,122100,127997372,1695,1695,1695,1695,0
20240117,122000,127997372,1695,1695,1695,1695,0
20240117,121900,127997372,1695,1695,1695,1695,3
20240117,121800,127992287,1696,1696,1696,1696,0
20240117,121700,127992287,1696,1696,1696,1696,0
20240117,121600,127992287,1696,1699,1699,1688,5001
20240117,121500,119546982,1707,1707,1707,1707,0
20240117,121400,119546982,1707,1706,1707,1706,11
20240117,121300,119528215,1706,1706,1706,1706,260
20240117,121200,119084655,1707,1707,1707,1707,0
20240117,121100,119084655,1707,1707,1707,1707,5
20240117,121000,119076120,1707,1707,1707,1707,0
20240117,120900,119076120,1707,1707,1707,1707,0
20240117,120800,119076120,1707,1707,1707,1707,0
20240117,120700,119076120,1707,1707,1707,1707,0
20240117,120600,119076120,1707,1700,1707,1700,602
20240117,120500,118051672,1700,1700,1700,1700,201
20240117,120400,117709972,1700,1700,1700,1700,0
20240117,120300,117709972,1700,1688,1700,1688,10035
20240117,120200,100669284,1688,1688,1688,1688,113
20240117,120100,100478540,1688,1688,1688,1688,0
20240117,120000,100478540,1688,1688,1688,1688,12
20240117,115900,100458284,1688,1688,1688,1688,30
20240117,115800,100407644,1688,1690,1690,1688,2503
20240117,115700,96179334,1694,1694,1694,1694,0
20240117,115600,96179334,1694,1694,1694,1694,0
20240117,115500,96179334,1694,1694,1694,1694,0
20240117,115400,96179334,1694,1694,1694,1694,0
20240117,115300,96179334,1694,1694,1694,1694,0
20240117,115200,96179334,1694,1694,1694,1694,0
20240117,115100,96179334,1694,1694,1694,1694,0
20240117,115000,96179334,1694,1694,1694,1694,0
20240117,114900,96179334,1694,1690,1694,1690,201
20240117,114800,95839640,1690,1694,1694,1690,501
20240117,114700,94992946,1694,1694,1694,1694,0
20240117,114600,94992946,1694,1694,1694,1694,0
20240117,114500,94992946,1694,1694,1694,1694,0
20240117,114400,94992946,1694,1693,1694,1693,3
20240117,114300,94987866,1694,1694,1694,1694,0
20240117,114200,94987866,1694,1694,1694,1694,0
20240117,114100,94987866,1694,1694,1694,1694,0
20240117,114000,94987866,1694,1694,1694,1694,0
20240117,113900,94987866,1694,1694,1694,1694,0
20240117,113800,94987866,1694,1694,1694,1694,1032
20240117,113700,93239658,1697,1694,1697,1694,2
20240117,113600,93236267,1694,1694,1694,1694,0
20240117,113500,93236267,1694,1694,1694,1694,1
20240117,113400,93234573,1694,1694,1694,1694,0
20240117,113300,93234573,1694,1694,1694,1694,3
20240117,113200,93229491,1694,1694,1694,1694,0
20240117,113100,93229491,1694,1694,1694,1694,1
20240117,113000,93227797,1695,1695,1695,1695,0
20240117,112900,93227797,1695,1695,1695,1695,0
20240117,112800,93227797,1695,1697,1697,1695,8
20240117,112700,93214224,1697,1697,1697,1697,1
20240117,112600,93212527,1690,1690,1690,1690,0
20240117,112500,93212527,1690,1690,1690,1690,0
20240117,112400,93212527,1690,1690,1690,1690,0
20240117,112300,93212527,1690,1690,1690,1690,270
20240117,112200,92756227,1690,1688,1690,1688,130
20240117,112100,92536783,1689,1690,1690,1689,362
20240117,112000,91925037,1697,1697,1697,1697,0
20240117,111900,91925037,1697,1697,1697,1697,0
20240117,111800,91925037,1697,1697,1697,1697,0
20240117,111700,91925037,1697,1695,1697,1695,101
20240117,111600,91753840,1697,1697,1697,1697,0
20240117,111500,91753840,1697,1697,1697,1697,0
20240117,111400,91753840,1697,1697,1697,1697,0
20240117,111300,91753840,1697,1697,1697,1697,0
20240117,111200,91753840,1697,1697,1697,1697,0
20240117,111100,91753840,1697,1697,1697,1697,0
20240117,111000,91753840,1697,1697,1697,1697,0
20240117,110900,91753840,1697,1697,1697,1697,9
20240117,110800,91738567,1697,1697,1697,1697,0
20240117,110700,91738567,1697,1697,1697,1697,1
20240117,110600,91736870,1690,1690,1690,1690,0
20240117,110500,91736870,1690,1690,1690,1690,0
20240117,110400,91736870,1690,1690,1690,1690,1
20240117,110300,91735180,1690,1690,1690,1690,55
20240117,110200,91642230,1690,1690,1690,1690,4
20240117,110100,91635470,1690,1690,1690,1690,0
20240117,110000,91635470,1690,1690,1690,1690,0
20240117,105900,91635470,1690,1690,1690,1690,0
20240117,105800,91635470,1690,1691,1691,1690,6209
20240117,105700,81142179,1697,1697,1697,1697,21
20240117,105600,81106542,1691,1691,1691,1691,45
20240117,105500,81030447,1690,1690,1690,1690,0
20240117,105400,81030447,1690,1692,1692,1690,532
20240117,105300,80130751,1693,1693,1693,1693,0
20240117,105200,80130751,1693,1697,1697,1693,303
20240117,105100,79617668,1694,1694,1694,1694,151
20240117,105000,79361874,1695,1695,1695,1695,0
20240117,104900,79361874,1695,1695,1695,1695,0
20240117,104800,79361874,1695,1695,1695,1695,50
20240117,104700,79277124,1699,1699,1699,1699,0
20240117,104600,79277124,1699,1699,1699,1699,7
20240117,104500,79265231,1695,1695,1695,1695,0
20240117,104400,79265231,1695,1698,1698,1694,3968
20240117,104300,72538044,1699,1700,1700,1699,18
20240117,104200,72507457,1702,1702,1702,1702,0
20240117,104100,72507457,1702,1702,1702,1702,0
20240117,104000,72507457,1702,1700,1702,1700,814
20240117,103900,71123655,1708,1708,1708,1708,0
20240117,103800,71123655,1708,1708,1708,1708,0
20240117,103700,71123655,1708,1708,1708,1708,1
20240117,103600,71121947,1708,1707,1708,1707,10
20240117,103500,71104870,1708,1708,1708,1708,0
20240117,103400,71104870,1708,1708,1708,1708,0
20240117,103300,71104870,1708,1705,1708,1700,4851
20240117,103200,62857998,1700,1706,1706,1700,400
20240117,103100,62177186,1728,1728,1728,1728,0
20240117,103000,62177186,1728,1728,1728,1728,1
20240117,102900,62175458,1706,1706,1706,1706,3
20240117,102800,62170340,1728,1711,1728,1711,1000
20240117,102700,60446371,1712,1712,1712,1712,0
20240117,102600,60446371,1712,1707,1712,1706,3153
20240117,102500,55067285,1712,1712,1712,1712,36
20240117,102400,55005653,1712,1712,1712,1712,0
20240117,102300,55005653,1712,1712,1712,1712,1
20240117,102200,55003941,1707,1712,1712,1707,3
20240117,102100,54998810,1712,1707,1712,1707,2
20240117,102000,54995391,1711,1707,1711,1707,154
20240117,101900,54732358,1707,1706,1707,1706,296
20240117,101800,54227372,1706,1706,1706,1706,1
20240117,101700,54225666,1707,1707,1707,1707,1
20240117,101600,54223959,1705,1707,1707,1705,12
20240117,101500,54203495,1707,1707,1707,1707,3
20240117,101400,54198374,1707,1707,1707,1707,1
20240117,101300,54196667,1707,1715,1715,1707,2935
20240117,101200,49178432,1715,1716,1716,1715,5
20240117,101100,49169856,1717,1717,1717,1717,0
20240117,101000,49169856,1717,1729,1729,1717,4636
20240117,100900,41207736,1729,1729,1729,1729,104
20240117,100800,41027920,1729,1721,1729,1719,1083
20240117,100700,39164114,1730,1730,1730,1730,2
20240117,100600,39160654,1731,1729,1731,1729,2
20240117,100500,39157194,1725,1721,1725,1721,10
20240117,100400,39139980,1721,1722,1722,1721,828
20240117,100300,37714364,1722,1723,1723,1722,7
20240117,100200,37702309,1733,1733,1733,1733,1
20240117,100100,37700576,1733,1733,1733,1733,31
20240117,100000,37646853,1734,1734,1734,1734,1
20240117,095900,37645119,1736,1736,1736,1736,0
20240117,095800,37645119,1736,1736,1736,1736,0
20240117,095700,37645119,1736,1736,1736,1736,6
20240117,095600,37634703,1736,1736,1736,1736,15
20240117,095500,37608663,1736,1736,1736,1736,5
20240117,095400,37599983,1736,1736,1736,1736,13
20240117,095300,37577415,1736,1726,1736,1726,2
20240117,095200,37573953,1737,1737,1737,1737,105
20240117,095100,37391568,1738,1738,1738,1738,0
20240117,095000,37391568,1738,1738,1738,1738,0
20240117,094900,37391568,1738,1738,1738,1738,0
20240117,094800,37391568,1738,1738,1738,1738,555
20240117,094700,36426978,1738,1738,1738,1738,0
20240117,094600,36426978,1738,1738,1738,1738,0
20240117,094500,36426978,1738,1738,1738,1738,314
20240117,094400,35881246,1738,1738,1738,1738,11
20240117,094300,35862128,1738,1738,1738,1735,490
20240117,094200,35011882,1735,1735,1735,1735,1042
20240117,094100,33204012,1735,1735,1735,1735,3
20240117,094000,33198807,1737,1737,1737,1737,4
20240117,093900,33191859,1738,1721,1738,1719,1001
20240117,093800,31470303,1738,1738,1738,1738,15
20240117,093700,31444233,1738,1721,1738,1721,163
20240117,093600,31163676,1739,1738,1739,1738,501
20240117,093500,30292937,1738,1738,1738,1738,0
20240117,093400,30292937,1738,1738,1738,1738,500
20240117,093300,29423937,1738,1738,1738,1719,10
20240117,093200,29406576,1719,1720,1720,1719,200
20240117,093100,29062716,1739,1730,1739,1720,483
20240117,093000,28229286,1720,1723,1723,1720,30
20240117,092900,28177641,1730,1730,1730,1730,12256
20240117,092800,6974761,1731,1731,1731,1731,164
20240117,092700,6690877,1739,1739,1739,1739,1
20240117,092600,6689138,1731,1735,1735,1731,583
20240117,092500,5679470,1739,1739,1739,1739,0
20240117,092400,5679470,1739,1739,1739,1739,2
20240117,092300,5675992,1739,1739,1739,1739,10
20240117,092200,5658602,1740,1740,1740,1740,0
20240117,092100,5658602,1740,1740,1740,1740,0
20240117,092000,5658602,1740,1740,1740,1740,20
20240117,091900,5623802,1740,1740,1740,1740,0
20240117,091800,5623802,1740,1740,1740,1740,1
20240117,091700,5622062,1735,1735,1735,1735,0
20240117,091600,5622062,1735,1735,1740,1729,759
20240117,091500,4306189,1735,1735,1735,1735,2
20240117,091400,4302719,1734,1732,1734,1732,3
20240117,091300,4297520,1731,1729,1731,1729,1116
20240117,091200,2367604,1729,1729,1729,1718,564
20240117,091100,1398630,1718,1720,1729,1718,244
20240117,091000,979264,1719,1719,1719,1719,0
20240117,090900,979264,1719,1719,1719,1719,2
20240117,090800,975826,1729,1729,1729,1729,0
20240117,090700,975826,1729,1725,1729,1725,4
20240117,090600,968914,1724,1725,1725,1724,204
20240117,090500,617198,1725,1725,1725,1725,0
20240117,090400,617198,1725,1724,1725,1724,106
20240117,090300,434448,1724,1724,1724,1724,42
20240117,090200,362040,1724,1724,1724,1724,50
20240117,090100,275840,1724,1724,1724,1724,100
20240117,090000,103440,1724,1724,1724,1724,60