KissMeData/088910/min/candle-20240103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240103,200000,247045590,3050,3050,3050,3050,1350
20240103,195900,247045590,3050,3050,3050,3050,0
20240103,195800,247045590,3050,3050,3050,3050,0
20240103,195700,247045590,3050,3050,3050,3050,0
20240103,195600,247045590,3050,3050,3050,3050,0
20240103,195500,247045590,3050,3050,3050,3050,0
20240103,195400,247045590,3050,3050,3050,3050,0
20240103,195300,247045590,3050,3050,3050,3050,0
20240103,195200,247045590,3050,3050,3050,3050,0
20240103,195100,247045590,3050,3050,3050,3050,0
20240103,195000,247045590,3050,3050,3050,3050,0
20240103,194900,247045590,3050,3050,3050,3050,0
20240103,194800,247045590,3050,3050,3050,3050,0
20240103,194700,247045590,3050,3050,3050,3050,0
20240103,194600,247045590,3050,3050,3050,3050,0
20240103,194500,247045590,3050,3050,3050,3050,0
20240103,194400,247045590,3050,3050,3050,3050,0
20240103,194300,247045590,3050,3050,3050,3050,0
20240103,194200,247045590,3050,3050,3050,3050,0
20240103,194100,247045590,3050,3050,3050,3050,0
20240103,194000,247045590,3050,3050,3050,3050,0
20240103,193900,247045590,3050,3050,3050,3050,0
20240103,193800,247045590,3050,3050,3050,3050,0
20240103,193700,247045590,3050,3050,3050,3050,0
20240103,193600,247045590,3050,3050,3050,3050,0
20240103,193500,247045590,3050,3050,3050,3050,0
20240103,193400,247045590,3050,3050,3050,3050,0
20240103,193300,247045590,3050,3050,3050,3050,0
20240103,193200,247045590,3050,3050,3050,3050,0
20240103,193100,247045590,3050,3050,3050,3050,0
20240103,193000,247045590,3050,3050,3050,3050,1350
20240103,192900,247045590,3050,3050,3050,3050,0
20240103,192800,247045590,3050,3050,3050,3050,0
20240103,192700,247045590,3050,3050,3050,3050,0
20240103,192600,247045590,3050,3050,3050,3050,0
20240103,192500,247045590,3050,3050,3050,3050,0
20240103,192400,247045590,3050,3050,3050,3050,0
20240103,192300,247045590,3050,3050,3050,3050,0
20240103,192200,247045590,3050,3050,3050,3050,0
20240103,192100,247045590,3050,3050,3050,3050,0
20240103,192000,247045590,3050,3050,3050,3050,0
20240103,191900,247045590,3050,3050,3050,3050,0
20240103,191800,247045590,3050,3050,3050,3050,0
20240103,191700,247045590,3050,3050,3050,3050,0
20240103,191600,247045590,3050,3050,3050,3050,0
20240103,191500,247045590,3050,3050,3050,3050,0
20240103,191400,247045590,3050,3050,3050,3050,0
20240103,191300,247045590,3050,3050,3050,3050,0
20240103,191200,247045590,3050,3050,3050,3050,0
20240103,191100,247045590,3050,3050,3050,3050,0
20240103,191000,247045590,3050,3050,3050,3050,0
20240103,190900,247045590,3050,3050,3050,3050,0
20240103,190800,247045590,3050,3050,3050,3050,0
20240103,190700,247045590,3050,3050,3050,3050,0
20240103,190600,247045590,3050,3050,3050,3050,0
20240103,190500,247045590,3050,3050,3050,3050,0
20240103,190400,247045590,3050,3050,3050,3050,0
20240103,190300,247045590,3050,3050,3050,3050,0
20240103,190200,247045590,3050,3050,3050,3050,0
20240103,190100,247045590,3050,3050,3050,3050,0
20240103,190000,247045590,3050,3050,3050,3050,1350
20240103,185900,247045590,3050,3050,3050,3050,0
20240103,185800,247045590,3050,3050,3050,3050,0
20240103,185700,247045590,3050,3050,3050,3050,0
20240103,185600,247045590,3050,3050,3050,3050,0
20240103,185500,247045590,3050,3050,3050,3050,0
20240103,185400,247045590,3050,3050,3050,3050,0
20240103,185300,247045590,3050,3050,3050,3050,0
20240103,185200,247045590,3050,3050,3050,3050,0
20240103,185100,247045590,3050,3050,3050,3050,0
20240103,185000,247045590,3050,3050,3050,3050,0
20240103,184900,247045590,3050,3050,3050,3050,0
20240103,184800,247045590,3050,3050,3050,3050,0
20240103,184700,247045590,3050,3050,3050,3050,0
20240103,184600,247045590,3050,3050,3050,3050,0
20240103,184500,247045590,3050,3050,3050,3050,0
20240103,184400,247045590,3050,3050,3050,3050,0
20240103,184300,247045590,3050,3050,3050,3050,0
20240103,184200,247045590,3050,3050,3050,3050,0
20240103,184100,247045590,3050,3050,3050,3050,0
20240103,184000,247045590,3050,3050,3050,3050,0
20240103,183900,247045590,3050,3050,3050,3050,0
20240103,183800,247045590,3050,3050,3050,3050,0
20240103,183700,247045590,3050,3050,3050,3050,0
20240103,183600,247045590,3050,3050,3050,3050,0
20240103,183500,247045590,3050,3050,3050,3050,0
20240103,183400,247045590,3050,3050,3050,3050,0
20240103,183300,247045590,3050,3050,3050,3050,0
20240103,183200,247045590,3050,3050,3050,3050,0
20240103,183100,247045590,3050,3050,3050,3050,0
20240103,183000,247045590,3050,3050,3050,3050,1350
20240103,182900,247045590,3050,3050,3050,3050,0
20240103,182800,247045590,3050,3050,3050,3050,0
20240103,182700,247045590,3050,3050,3050,3050,0
20240103,182600,247045590,3050,3050,3050,3050,0
20240103,182500,247045590,3050,3050,3050,3050,0
20240103,182400,247045590,3050,3050,3050,3050,0
20240103,182300,247045590,3050,3050,3050,3050,0
20240103,182200,247045590,3050,3050,3050,3050,0
20240103,182100,247045590,3050,3050,3050,3050,0
20240103,182000,247045590,3050,3050,3050,3050,0
20240103,181900,247045590,3050,3050,3050,3050,0
20240103,181800,247045590,3050,3050,3050,3050,0
20240103,181700,247045590,3050,3050,3050,3050,0
20240103,181600,247045590,3050,3050,3050,3050,0
20240103,181500,247045590,3050,3050,3050,3050,0
20240103,181400,247045590,3050,3050,3050,3050,0
20240103,181300,247045590,3050,3050,3050,3050,0
20240103,181200,247045590,3050,3050,3050,3050,0
20240103,181100,247045590,3050,3050,3050,3050,0
20240103,181000,247045590,3050,3050,3050,3050,0
20240103,180900,247045590,3050,3050,3050,3050,0
20240103,180800,247045590,3050,3050,3050,3050,0
20240103,180700,247045590,3050,3050,3050,3050,0
20240103,180600,247045590,3050,3050,3050,3050,0
20240103,180500,247045590,3050,3050,3050,3050,0
20240103,180400,247045590,3050,3050,3050,3050,0
20240103,180300,247045590,3050,3050,3050,3050,0
20240103,180200,247045590,3050,3050,3050,3050,0
20240103,180100,247045590,3050,3050,3050,3050,0
20240103,180000,247045590,3050,3050,3050,3050,1350
20240103,175900,247045590,3050,3050,3050,3050,0
20240103,175800,247045590,3050,3050,3050,3050,0
20240103,175700,247045590,3050,3050,3050,3050,0
20240103,175600,247045590,3050,3050,3050,3050,0
20240103,175500,247045590,3050,3050,3050,3050,0
20240103,175400,247045590,3050,3050,3050,3050,0
20240103,175300,247045590,3050,3050,3050,3050,0
20240103,175200,247045590,3050,3050,3050,3050,0
20240103,175100,247045590,3050,3050,3050,3050,0
20240103,175000,247045590,3050,3050,3050,3050,0
20240103,174900,247045590,3050,3050,3050,3050,0
20240103,174800,247045590,3050,3050,3050,3050,0
20240103,174700,247045590,3050,3050,3050,3050,0
20240103,174600,247045590,3050,3050,3050,3050,0
20240103,174500,247045590,3050,3050,3050,3050,0
20240103,174400,247045590,3050,3050,3050,3050,0
20240103,174300,247045590,3050,3050,3050,3050,0
20240103,174200,247045590,3050,3050,3050,3050,0
20240103,174100,247045590,3050,3050,3050,3050,0
20240103,174000,247045590,3050,3050,3050,3050,0
20240103,173900,247045590,3050,3050,3050,3050,0
20240103,173800,247045590,3050,3050,3050,3050,0
20240103,173700,247045590,3050,3050,3050,3050,0
20240103,173600,247045590,3050,3050,3050,3050,0
20240103,173500,247045590,3050,3050,3050,3050,0
20240103,173400,247045590,3050,3050,3050,3050,0
20240103,173300,247045590,3050,3050,3050,3050,0
20240103,173200,247045590,3050,3050,3050,3050,0
20240103,173100,247045590,3050,3050,3050,3050,0
20240103,173000,247045590,3050,3050,3050,3050,1350
20240103,172900,247045590,3050,3050,3050,3050,0
20240103,172800,247045590,3050,3050,3050,3050,0
20240103,172700,247045590,3050,3050,3050,3050,0
20240103,172600,247045590,3050,3050,3050,3050,0
20240103,172500,247045590,3050,3050,3050,3050,0
20240103,172400,247045590,3050,3050,3050,3050,0
20240103,172300,247045590,3050,3050,3050,3050,0
20240103,172200,247045590,3050,3050,3050,3050,0
20240103,172100,247045590,3050,3050,3050,3050,0
20240103,172000,247045590,3050,3050,3050,3050,0
20240103,171900,247045590,3050,3050,3050,3050,0
20240103,171800,247045590,3050,3050,3050,3050,0
20240103,171700,247045590,3050,3050,3050,3050,0
20240103,171600,247045590,3050,3050,3050,3050,0
20240103,171500,247045590,3050,3050,3050,3050,0
20240103,171400,247045590,3050,3050,3050,3050,0
20240103,171300,247045590,3050,3050,3050,3050,0
20240103,171200,247045590,3050,3050,3050,3050,0
20240103,171100,247045590,3050,3050,3050,3050,0
20240103,171000,247045590,3050,3050,3050,3050,0
20240103,170900,247045590,3050,3050,3050,3050,0
20240103,170800,247045590,3050,3050,3050,3050,0
20240103,170700,247045590,3050,3050,3050,3050,0
20240103,170600,247045590,3050,3050,3050,3050,0
20240103,170500,247045590,3050,3050,3050,3050,0
20240103,170400,247045590,3050,3050,3050,3050,0
20240103,170300,247045590,3050,3050,3050,3050,0
20240103,170200,247045590,3050,3050,3050,3050,0
20240103,170100,247045590,3050,3050,3050,3050,0
20240103,170000,247045590,3050,3050,3050,3050,1350
20240103,165900,247045590,3050,3050,3050,3050,0
20240103,165800,247045590,3050,3050,3050,3050,0
20240103,165700,247045590,3050,3050,3050,3050,0
20240103,165600,247045590,3050,3050,3050,3050,0
20240103,165500,247045590,3050,3050,3050,3050,0
20240103,165400,247045590,3050,3050,3050,3050,0
20240103,165300,247045590,3050,3050,3050,3050,0
20240103,165200,247045590,3050,3050,3050,3050,0
20240103,165100,247045590,3050,3050,3050,3050,0
20240103,165000,247045590,3050,3050,3050,3050,0
20240103,164900,247045590,3050,3050,3050,3050,0
20240103,164800,247045590,3050,3050,3050,3050,0
20240103,164700,247045590,3050,3050,3050,3050,0
20240103,164600,247045590,3050,3050,3050,3050,0
20240103,164500,247045590,3050,3050,3050,3050,0
20240103,164400,247045590,3050,3050,3050,3050,0
20240103,164300,247045590,3050,3050,3050,3050,0
20240103,164200,247045590,3050,3050,3050,3050,0
20240103,164100,247045590,3050,3050,3050,3050,0
20240103,164000,247045590,3050,3050,3050,3050,0
20240103,163900,247045590,3050,3050,3050,3050,0
20240103,163800,247045590,3050,3050,3050,3050,0
20240103,163700,247045590,3050,3050,3050,3050,0
20240103,163600,247045590,3050,3050,3050,3050,0
20240103,163500,247045590,3050,3050,3050,3050,0
20240103,163400,247045590,3050,3050,3050,3050,0
20240103,163300,247045590,3050,3050,3050,3050,0
20240103,163200,247045590,3050,3050,3050,3050,0
20240103,163100,247045590,3050,3050,3050,3050,0
20240103,163000,247045590,3050,3050,3050,3050,1350
20240103,162900,247045590,3050,3050,3050,3050,0
20240103,162800,247045590,3050,3050,3050,3050,0
20240103,162700,247045590,3050,3050,3050,3050,0
20240103,162600,247045590,3050,3050,3050,3050,0
20240103,162500,247045590,3050,3050,3050,3050,0
20240103,162400,247045590,3050,3050,3050,3050,0
20240103,162300,247045590,3050,3050,3050,3050,0
20240103,162200,247045590,3050,3050,3050,3050,0
20240103,162100,247045590,3050,3050,3050,3050,0
20240103,162000,247045590,3050,3050,3050,3050,0
20240103,161900,247045590,3050,3050,3050,3050,0
20240103,161800,247045590,3050,3050,3050,3050,0
20240103,161700,247045590,3050,3050,3050,3050,0
20240103,161600,247045590,3050,3050,3050,3050,0
20240103,161500,247045590,3050,3050,3050,3050,0
20240103,161400,247045590,3050,3050,3050,3050,0
20240103,161300,247045590,3050,3050,3050,3050,0
20240103,161200,247045590,3050,3050,3050,3050,0
20240103,161100,247045590,3050,3050,3050,3050,0
20240103,161000,247045590,3050,3050,3050,3050,0
20240103,160900,247045590,3050,3050,3050,3050,0
20240103,160800,247045590,3050,3050,3050,3050,0
20240103,160700,247045590,3050,3050,3050,3050,0
20240103,160600,247045590,3050,3050,3050,3050,0
20240103,160500,247045590,3050,3050,3050,3050,0
20240103,160400,247045590,3050,3050,3050,3050,0
20240103,160300,247045590,3050,3050,3050,3050,0
20240103,160200,247045590,3050,3050,3050,3050,0
20240103,160100,247045590,3050,3050,3050,3050,0
20240103,160000,247045590,3050,3050,3050,3050,1350
20240103,155900,247045590,3050,3050,3050,3050,0
20240103,155800,247045590,3050,3050,3050,3050,0
20240103,155700,247045590,3050,3050,3050,3050,0
20240103,155600,247045590,3050,3050,3050,3050,0
20240103,155500,247045590,3050,3050,3050,3050,0
20240103,155400,247045590,3050,3050,3050,3050,0
20240103,155300,247045590,3050,3050,3050,3050,0
20240103,155200,247045590,3050,3050,3050,3050,0
20240103,155100,247045590,3050,3050,3050,3050,0
20240103,155000,247045590,3050,3050,3050,3050,0
20240103,154900,247045590,3050,3050,3050,3050,0
20240103,154800,247045590,3050,3050,3050,3050,0
20240103,154700,247045590,3050,3050,3050,3050,0
20240103,154600,247045590,3050,3050,3050,3050,0
20240103,154500,247045590,3050,3050,3050,3050,0
20240103,154400,247045590,3050,3050,3050,3050,0
20240103,154300,247045590,3050,3050,3050,3050,0
20240103,154200,247045590,3050,3050,3050,3050,0
20240103,154100,247045590,3050,3050,3050,3050,0
20240103,154000,247045590,3050,3050,3050,3050,0
20240103,153900,247045590,3050,3050,3050,3050,0
20240103,153800,247045590,3050,3050,3050,3050,0
20240103,153700,247045590,3050,3050,3050,3050,0
20240103,153600,247045590,3050,3050,3050,3050,0
20240103,153500,247045590,3050,3050,3050,3050,0
20240103,153400,247045590,3050,3050,3050,3050,0
20240103,153300,247045590,3050,3050,3050,3050,0
20240103,153200,247045590,3050,3050,3050,3050,0
20240103,153100,247045590,3050,3050,3050,3050,0
20240103,153000,247045590,3050,3050,3050,3050,2700
20240103,152900,242928090,3055,3055,3055,3055,0
20240103,152800,242928090,3055,3055,3055,3055,0
20240103,152700,242928090,3055,3055,3055,3055,0
20240103,152600,242928090,3055,3055,3055,3055,0
20240103,152500,242928090,3055,3055,3055,3055,0
20240103,152400,242928090,3055,3055,3055,3055,0
20240103,152300,242928090,3055,3055,3055,3055,0
20240103,152200,242928090,3055,3055,3055,3055,0
20240103,152100,242928090,3055,3055,3055,3055,0
20240103,152000,242928090,3055,3055,3055,3055,0
20240103,151900,242928090,3055,3045,3055,3045,68
20240103,151800,242720810,3045,3050,3060,3045,72
20240103,151700,242501000,3045,3055,3055,3045,18
20240103,151600,242446060,3050,3050,3050,3050,44
20240103,151500,242311860,3045,3045,3045,3045,10
20240103,151400,242281410,3050,3050,3050,3050,15
20240103,151300,242235660,3055,3055,3055,3055,99
20240103,151200,241933215,3055,3050,3055,3050,92
20240103,151100,241652325,3055,3055,3055,3055,0
20240103,151000,241652325,3055,3055,3055,3055,58
20240103,150900,241475135,3055,3055,3055,3055,0
20240103,150800,241475135,3055,3055,3055,3055,57
20240103,150700,241301000,3050,3050,3050,3050,0
20240103,150600,241301000,3050,3060,3060,3050,33
20240103,150500,241200320,3060,3055,3060,3055,85
20240103,150400,240940380,3060,3060,3060,3060,0
20240103,150300,240940380,3060,3060,3060,3060,1
20240103,150200,240937320,3055,3055,3055,3055,57
20240103,150100,240763185,3055,3060,3065,3055,75
20240103,150000,240533855,3060,3060,3060,3060,57
20240103,145900,240359435,3060,3060,3060,3060,0
20240103,145800,240359435,3060,3060,3060,3060,0
20240103,145700,240359435,3060,3060,3060,3060,57
20240103,145600,240185015,3060,3055,3060,3055,123
20240103,145500,239809245,3050,3050,3050,3050,0
20240103,145400,239809245,3050,3050,3050,3050,60
20240103,145300,239626245,3055,3055,3055,3055,0
20240103,145200,239626245,3055,3055,3055,3055,57
20240103,145100,239452110,3055,3055,3055,3055,0
20240103,145000,239452110,3055,3055,3055,3055,0
20240103,144900,239452110,3055,3055,3055,3055,58
20240103,144800,239274920,3055,3055,3055,3055,20
20240103,144700,239213820,3050,3050,3050,3050,57
20240103,144600,239039970,3050,3050,3050,3050,0
20240103,144500,239039970,3050,3050,3050,3050,57
20240103,144400,238866120,3045,3045,3045,3045,0
20240103,144300,238866120,3045,3045,3045,3045,0
20240103,144200,238866120,3045,3045,3045,3045,97
20240103,144100,238570755,3045,3045,3045,3045,0
20240103,144000,238570755,3045,3045,3045,3045,0
20240103,143900,238570755,3045,3045,3045,3045,58
20240103,143800,238394145,3045,3045,3045,3045,58
20240103,143700,238217535,3040,3040,3040,3040,0
20240103,143600,238217535,3040,3040,3040,3040,2
20240103,143500,238211455,3040,3040,3040,3040,57
20240103,143400,238038175,3035,3035,3035,3035,0
20240103,143300,238038175,3035,3040,3040,3035,2000
20240103,143200,231961800,3045,3050,3050,3045,1109
20240103,143100,228584480,3045,3045,3045,3045,33
20240103,143000,228483995,3050,3050,3050,3050,0
20240103,142900,228483995,3050,3050,3050,3050,314
20240103,142800,227526295,3055,3055,3055,3055,0
20240103,142700,227526295,3055,3055,3055,3055,58
20240103,142600,227349105,3055,3055,3055,3055,0
20240103,142500,227349105,3055,3055,3055,3055,0
20240103,142400,227349105,3055,3055,3055,3055,175
20240103,142300,226814480,3055,3055,3055,3055,0
20240103,142200,226814480,3055,3055,3055,3055,0
20240103,142100,226814480,3055,3055,3055,3055,57
20240103,142000,226640345,3055,3055,3055,3055,200
20240103,141900,226029345,3055,3055,3055,3055,57
20240103,141800,225855210,3055,3055,3055,3055,0
20240103,141700,225855210,3055,3055,3055,3055,0
20240103,141600,225855210,3055,3055,3055,3055,57
20240103,141500,225681075,3055,3055,3055,3055,58
20240103,141400,225503885,3050,3050,3050,3050,246
20240103,141300,224753585,3050,3050,3050,3050,472
20240103,141200,223313985,3050,3050,3050,3050,67
20240103,141100,223109635,3050,3050,3050,3050,58
20240103,141000,222932735,3050,3050,3050,3050,100
20240103,140900,222627735,3050,3050,3050,3050,177
20240103,140800,222087885,3050,3050,3050,3050,0
20240103,140700,222087885,3050,3050,3050,3050,0
20240103,140600,222087885,3050,3050,3050,3050,57
20240103,140500,221914035,3050,3050,3050,3050,0
20240103,140400,221914035,3050,3050,3050,3050,57
20240103,140300,221740185,3050,3050,3050,3050,57
20240103,140200,221566335,3040,3040,3040,3040,0
20240103,140100,221566335,3040,3040,3040,3040,0
20240103,140000,221566335,3040,3040,3040,3040,15
20240103,135900,221520735,3050,3050,3050,3050,0
20240103,135800,221520735,3050,3050,3050,3050,57
20240103,135700,221346885,3050,3050,3050,3050,0
20240103,135600,221346885,3050,3050,3050,3050,58
20240103,135500,221169985,3050,3050,3050,3050,1
20240103,135400,221166935,3050,3050,3050,3050,58
20240103,135300,220990035,3045,3045,3045,3045,0
20240103,135200,220990035,3045,3045,3045,3045,0
20240103,135100,220990035,3045,3045,3045,3045,58
20240103,135000,220813425,3045,3045,3045,3045,50
20240103,134900,220661175,3045,3045,3045,3045,7
20240103,134800,220639860,3045,3045,3045,3045,82
20240103,134700,220390170,3045,3045,3045,3045,0
20240103,134600,220390170,3045,3045,3045,3045,60
20240103,134500,220207470,3045,3045,3045,3045,0
20240103,134400,220207470,3045,3045,3045,3045,0
20240103,134300,220207470,3045,3045,3045,3045,58
20240103,134200,220030860,3045,3045,3045,3045,0
20240103,134100,220030860,3045,3045,3045,3045,57
20240103,134000,219857295,3045,3045,3045,3045,0
20240103,133900,219857295,3045,3045,3045,3045,0
20240103,133800,219857295,3045,3045,3045,3045,57
20240103,133700,219683730,3045,3045,3045,3045,57
20240103,133600,219510165,3040,3040,3040,3040,0
20240103,133500,219510165,3040,3040,3040,3040,190
20240103,133400,218932565,3040,3040,3040,3040,0
20240103,133300,218932565,3040,3055,3055,3040,235
20240103,133200,218215540,3055,3055,3055,3055,58
20240103,133100,218038350,3050,3050,3050,3050,0
20240103,133000,218038350,3050,3050,3050,3050,152
20240103,132900,217574750,3050,3050,3050,3050,0
20240103,132800,217574750,3050,3050,3050,3050,57
20240103,132700,217400900,3050,3050,3050,3050,0
20240103,132600,217400900,3050,3050,3050,3050,57
20240103,132500,217227050,3050,3050,3050,3050,57
20240103,132400,217053200,3045,3045,3045,3045,1
20240103,132300,217050155,3040,3040,3040,3040,64
20240103,132200,216855595,3040,3050,3050,3035,5110
20240103,132100,201331200,3045,3045,3045,3045,0
20240103,132000,201331200,3045,3045,3045,3045,1000
20240103,131900,198286200,3055,3055,3055,3055,0
20240103,131800,198286200,3055,3055,3055,3055,57
20240103,131700,198112065,3055,3055,3055,3055,0
20240103,131600,198112065,3055,3055,3055,3055,57
20240103,131500,197937930,3050,3050,3050,3050,0
20240103,131400,197937930,3050,3050,3050,3050,99
20240103,131300,197635980,3055,3055,3055,3055,57
20240103,131200,197461845,3055,3055,3055,3055,0
20240103,131100,197461845,3055,3055,3055,3055,0
20240103,131000,197461845,3055,3055,3055,3055,58
20240103,130900,197284655,3055,3055,3055,3055,0
20240103,130800,197284655,3055,3055,3055,3055,57
20240103,130700,197110520,3055,3055,3055,3055,0
20240103,130600,197110520,3055,3055,3055,3055,57
20240103,130500,196936385,3050,3050,3055,3050,59
20240103,130400,196756150,3045,3045,3045,3045,0
20240103,130300,196756150,3045,3045,3045,3045,0
20240103,130200,196756150,3045,3045,3045,3045,1
20240103,130100,196753105,3050,3050,3050,3050,0
20240103,130000,196753105,3050,3050,3050,3050,79
20240103,125900,196512155,3050,3050,3050,3050,0
20240103,125800,196512155,3050,3050,3050,3050,57
20240103,125700,196338305,3050,3050,3050,3050,0
20240103,125600,196338305,3050,3050,3050,3050,0
20240103,125500,196338305,3050,3050,3050,3050,58
20240103,125400,196161405,3050,3050,3050,3050,0
20240103,125300,196161405,3050,3050,3050,3050,62
20240103,125200,195972305,3050,3050,3050,3050,3
20240103,125100,195963155,3055,3055,3055,3055,0
20240103,125000,195963155,3055,3055,3055,3055,57
20240103,124900,195789020,3055,3055,3055,3055,0
20240103,124800,195789020,3055,3055,3055,3055,57
20240103,124700,195614885,3055,3055,3055,3055,48
20240103,124600,195468245,3055,3055,3055,3055,5
20240103,124500,195452970,3050,3050,3050,3050,53
20240103,124400,195291320,3050,3050,3050,3050,0
20240103,124300,195291320,3050,3050,3050,3050,0
20240103,124200,195291320,3050,3050,3050,3050,115
20240103,124100,194940570,3040,3040,3040,3040,0
20240103,124000,194940570,3040,3050,3050,3040,615
20240103,123900,193067655,3040,3040,3040,3040,0
20240103,123800,193067655,3040,3040,3040,3040,30
20240103,123700,192976455,3040,3040,3040,3040,0
20240103,123600,192976455,3040,3045,3045,3040,400
20240103,123500,191759515,3050,3050,3050,3050,57
20240103,123400,191585665,3050,3050,3050,3050,53
20240103,123300,191424015,3050,3050,3050,3050,5
20240103,123200,191408765,3045,3045,3045,3045,0
20240103,123100,191408765,3045,3045,3045,3045,0
20240103,123000,191408765,3045,3055,3055,3045,98
20240103,122900,191109785,3055,3055,3055,3055,0
20240103,122800,191109785,3055,3055,3055,3055,0
20240103,122700,191109785,3055,3055,3055,3055,57
20240103,122600,190935650,3055,3055,3055,3055,3
20240103,122500,190926485,3050,3050,3050,3050,54
20240103,122400,190761785,3050,3050,3050,3050,0
20240103,122300,190761785,3050,3050,3050,3050,57
20240103,122200,190587935,3045,3045,3045,3045,0
20240103,122100,190587935,3045,3050,3050,3040,5058
20240103,122000,175198065,3045,3045,3045,3045,30
20240103,121900,175106715,3045,3045,3045,3045,0
20240103,121800,175106715,3045,3045,3045,3045,17
20240103,121700,175054950,3050,3050,3050,3050,204
20240103,121600,174432750,3055,3055,3055,3055,0
20240103,121500,174432750,3055,3055,3055,3055,58
20240103,121400,174255560,3060,3060,3060,3060,0
20240103,121300,174255560,3060,3060,3060,3060,57
20240103,121200,174081140,3055,3055,3055,3055,0
20240103,121100,174081140,3055,3055,3055,3055,0
20240103,121000,174081140,3055,3055,3055,3055,57
20240103,120900,173907005,3055,3055,3055,3055,0
20240103,120800,173907005,3055,3050,3055,3050,90
20240103,120700,173632220,3050,3050,3050,3050,0
20240103,120600,173632220,3050,3055,3055,3050,165
20240103,120500,173128685,3050,3050,3050,3050,0
20240103,120400,173128685,3050,3050,3050,3050,0
20240103,120300,173128685,3050,3050,3050,3050,211
20240103,120200,172485135,3060,3060,3060,3060,57
20240103,120100,172310715,3060,3060,3060,3060,0
20240103,120000,172310715,3060,3060,3060,3060,57
20240103,115900,172136295,3055,3055,3055,3055,0
20240103,115800,172136295,3055,3055,3055,3055,0
20240103,115700,172136295,3055,3055,3055,3055,58
20240103,115600,171959105,3055,3055,3055,3055,1
20240103,115500,171956050,3055,3055,3055,3055,57
20240103,115400,171781915,3050,3050,3050,3050,112
20240103,115300,171440315,3050,3050,3050,3050,0
20240103,115200,171440315,3050,3055,3055,3050,67
20240103,115100,171235680,3060,3060,3060,3060,0
20240103,115000,171235680,3060,3060,3060,3060,0
20240103,114900,171235680,3060,3060,3060,3060,83
20240103,114800,170981700,3055,3055,3055,3055,32
20240103,114700,170883940,3050,3050,3050,3050,343
20240103,114600,169837790,3055,3055,3055,3055,0
20240103,114500,169837790,3055,3055,3055,3055,0
20240103,114400,169837790,3055,3055,3055,3055,57
20240103,114300,169663655,3055,3055,3055,3055,5
20240103,114200,169648380,3055,3055,3055,3055,57
20240103,114100,169474245,3055,3055,3055,3055,0
20240103,114000,169474245,3055,3055,3055,3055,58
20240103,113900,169297055,3055,3055,3055,3055,0
20240103,113800,169297055,3055,3055,3055,3055,0
20240103,113700,169297055,3055,3055,3055,3055,57
20240103,113600,169122920,3055,3055,3055,3055,0
20240103,113500,169122920,3055,3055,3055,3055,17
20240103,113400,169070985,3055,3055,3055,3055,57
20240103,113300,168896850,3055,3050,3055,3050,574
20240103,113200,167146145,3055,3060,3060,3055,59
20240103,113100,166965610,3060,3060,3060,3060,0
20240103,113000,166965610,3060,3060,3060,3060,57
20240103,112900,166791190,3055,3055,3055,3055,0
20240103,112800,166791190,3055,3055,3055,3055,0
20240103,112700,166791190,3055,3055,3055,3055,0
20240103,112600,166791190,3055,3055,3055,3055,63
20240103,112500,166598725,3055,3055,3055,3055,0
20240103,112400,166598725,3055,3055,3055,3055,57
20240103,112300,166424590,3055,3055,3055,3055,0
20240103,112200,166424590,3055,3055,3055,3055,0
20240103,112100,166424590,3055,3055,3055,3055,58
20240103,112000,166247400,3060,3060,3060,3060,0
20240103,111900,166247400,3060,3060,3060,3060,57
20240103,111800,166072980,3060,3060,3060,3060,0
20240103,111700,166072980,3060,3060,3060,3060,57
20240103,111600,165898560,3055,3055,3055,3055,0
20240103,111500,165898560,3055,3060,3060,3055,66
20240103,111400,165696645,3055,3055,3055,3055,0
20240103,111300,165696645,3055,3055,3055,3055,0
20240103,111200,165696645,3055,3055,3055,3055,1
20240103,111100,165693590,3065,3065,3065,3065,57
20240103,111000,165518885,3065,3065,3065,3065,0
20240103,110900,165518885,3065,3065,3065,3065,57
20240103,110800,165344180,3065,3065,3065,3065,3
20240103,110700,165334985,3060,3060,3060,3060,0
20240103,110600,165334985,3060,3060,3060,3060,66
20240103,110500,165133025,3060,3060,3060,3060,0
20240103,110400,165133025,3060,3060,3060,3060,57
20240103,110300,164958605,3060,3060,3060,3060,0
20240103,110200,164958605,3060,3060,3060,3060,41
20240103,110100,164833145,3055,3055,3055,3055,106
20240103,110000,164509315,3055,3055,3055,3055,0
20240103,105900,164509315,3055,3055,3055,3055,57
20240103,105800,164335180,3055,3055,3055,3055,0
20240103,105700,164335180,3055,3055,3055,3055,620
20240103,105600,162441080,3055,3055,3055,3055,57
20240103,105500,162266945,3055,3055,3055,3055,370
20240103,105400,161136595,3055,3065,3065,3055,58
20240103,105300,160958835,3065,3065,3065,3065,0
20240103,105200,160958835,3065,3065,3065,3065,65
20240103,105100,160759610,3065,3060,3065,3060,11
20240103,105000,160725945,3065,3065,3065,3065,0
20240103,104900,160725945,3065,3065,3065,3065,58
20240103,104800,160548175,3060,3060,3060,3060,38
20240103,104700,160431895,3060,3060,3060,3060,0
20240103,104600,160431895,3060,3060,3060,3060,57
20240103,104500,160257475,3065,3065,3065,3065,0
20240103,104400,160257475,3065,3065,3065,3065,0
20240103,104300,160257475,3065,3065,3065,3065,57
20240103,104200,160082770,3065,3065,3065,3065,0
20240103,104100,160082770,3065,3065,3065,3065,57
20240103,104000,159908065,3065,3065,3065,3065,0
20240103,103900,159908065,3065,3065,3065,3065,0
20240103,103800,159908065,3065,3065,3065,3065,116
20240103,103700,159552525,3055,3055,3055,3055,0
20240103,103600,159552525,3055,3055,3055,3055,2
20240103,103500,159546415,3055,3055,3055,3055,300
20240103,103400,158629915,3055,3055,3055,3055,1000
20240103,103300,155574915,3055,3055,3060,3055,150
20240103,103200,155116095,3055,3055,3055,3055,1
20240103,103100,155113040,3060,3060,3060,3060,57
20240103,103000,154938620,3060,3060,3060,3060,128
20240103,102900,154546940,3060,3060,3060,3060,57
20240103,102800,154372520,3055,3060,3060,3055,357
20240103,102700,153281570,3060,3060,3060,3060,77
20240103,102600,153045950,3055,3065,3065,3055,390
20240103,102500,151853930,3065,3065,3065,3065,0
20240103,102400,151853930,3065,3065,3065,3060,651
20240103,102300,149860900,3070,3075,3075,3070,108
20240103,102200,149529335,3075,3075,3075,3075,57
20240103,102100,149354060,3070,3070,3070,3070,50
20240103,102000,149200560,3070,3065,3070,3065,177
20240103,101900,148657350,3065,3070,3070,3065,310
20240103,101800,147706415,3065,3065,3065,3065,11
20240103,101700,147672700,3065,3065,3065,3065,74
20240103,101600,147445890,3060,3060,3060,3060,22
20240103,101500,147378570,3060,3060,3060,3060,6
20240103,101400,147360210,3060,3070,3070,3060,1619
20240103,101300,142390190,3070,3070,3070,3070,0
20240103,101200,142390190,3070,3070,3070,3070,40
20240103,101100,142267390,3075,3075,3075,3075,57
20240103,101000,142092115,3070,3070,3070,3070,20
20240103,100900,142030715,3075,3075,3075,3075,0
20240103,100800,142030715,3075,3075,3075,3075,247
20240103,100700,141271190,3085,3085,3085,3085,0
20240103,100600,141271190,3085,3085,3085,3085,0
20240103,100500,141271190,3085,3085,3085,3085,58
20240103,100400,141092260,3085,3085,3085,3080,87
20240103,100300,140824010,3090,3090,3090,3090,6
20240103,100200,140805470,3080,3080,3080,3080,0
20240103,100100,140805470,3080,3085,3085,3080,1000
20240103,100000,137725360,3095,3095,3095,3095,57
20240103,095900,137548945,3095,3090,3095,3090,63
20240103,095800,137354110,3090,3090,3090,3090,132
20240103,095700,136946230,3090,3090,3090,3090,57
20240103,095600,136770100,3085,3085,3085,3085,0
20240103,095500,136770100,3085,3100,3100,3085,481
20240103,095400,135283965,3100,3100,3100,3100,0
20240103,095300,135283965,3100,3100,3100,3100,57
20240103,095200,135107265,3100,3100,3100,3100,1
20240103,095100,135104165,3100,3095,3100,3095,645
20240103,095000,133105580,3095,3095,3095,3095,58
20240103,094900,132926070,3095,3095,3095,3095,57
20240103,094800,132749655,3090,3090,3090,3090,1
20240103,094700,132746565,3090,3095,3100,3090,3489
20240103,094600,121957065,3095,3090,3095,3090,85
20240103,094500,121693995,3090,3090,3090,3090,158
20240103,094400,121205775,3095,3095,3095,3095,57
20240103,094300,121029360,3090,3090,3090,3090,0
20240103,094200,121029360,3090,3090,3090,3090,0
20240103,094100,121029360,3090,3090,3090,3090,0
20240103,094000,121029360,3090,3095,3095,3090,169
20240103,093900,120506315,3095,3095,3095,3095,97
20240103,093800,120206100,3095,3090,3095,3090,3236
20240103,093700,110197895,3090,3085,3090,3085,901
20240103,093600,107417805,3085,3085,3085,3085,0
20240103,093500,107417805,3085,3085,3085,3085,58
20240103,093400,107238875,3085,3085,3085,3085,0
20240103,093300,107238875,3085,3085,3085,3085,57
20240103,093200,107063030,3080,3080,3080,3080,1388
20240103,093100,102787990,3075,3080,3080,3075,78
20240103,093000,102547815,3080,3085,3085,3080,860
20240103,092900,99895940,3085,3085,3085,3085,0
20240103,092800,99895940,3085,3085,3085,3085,522
20240103,092700,98285570,3085,3085,3085,3085,384
20240103,092600,97100930,3085,3085,3085,3085,60
20240103,092500,96915830,3080,3080,3080,3080,902
20240103,092400,94137670,3080,3075,3080,3075,324
20240103,092300,93140930,3065,3065,3070,3065,873
20240103,092200,90462690,3060,3075,3075,3035,11877
20240103,092100,54120565,3075,3075,3075,3075,1000
20240103,092000,51045565,3075,3080,3080,3075,2390
20240103,091900,43693505,3080,3080,3080,3080,1000
20240103,091800,40613505,3085,3080,3085,3080,307
20240103,091700,39667410,3080,3080,3080,3080,0
20240103,091600,39667410,3080,3085,3085,3080,1007
20240103,091500,36565825,3085,3085,3085,3085,57
20240103,091400,36389980,3085,3085,3085,3085,1
20240103,091300,36386895,3085,3080,3085,3080,128
20240103,091200,35992515,3080,3085,3085,3080,2961
20240103,091100,26867195,3090,3090,3090,3090,0
20240103,091000,26867195,3090,3085,3090,3085,896
20240103,090900,24100535,3085,3080,3085,3080,1356
20240103,090800,19920275,3080,3085,3085,3080,434
20240103,090700,18583385,3080,3080,3080,3080,527
20240103,090600,16960225,3080,3085,3085,3080,157
20240103,090500,16476380,3080,3080,3080,3080,143
20240103,090400,16035940,3080,3080,3080,3080,57
20240103,090300,15860380,3070,3070,3070,3070,0
20240103,090200,15860380,3070,3070,3070,3070,500
20240103,090100,14325380,3070,3075,3075,3070,126
20240103,090000,13938430,3080,3085,3085,3080,4077