KissMeData/090080/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,195600,238574770,1347,1347,1347,1347,9384
20240102,195500,238574770,1347,1347,1347,1347,0
20240102,195400,238574770,1347,1347,1347,1347,0
20240102,195300,238574770,1347,1347,1347,1347,0
20240102,195200,238574770,1347,1347,1347,1347,0
20240102,195100,238574770,1347,1347,1347,1347,0
20240102,195000,238574770,1347,1347,1347,1347,0
20240102,194900,238574770,1347,1347,1347,1347,0
20240102,194800,238574770,1347,1347,1347,1347,0
20240102,194700,238574770,1347,1347,1347,1347,0
20240102,194600,238574770,1347,1347,1347,1347,0
20240102,194500,238574770,1347,1347,1347,1347,0
20240102,194400,238574770,1347,1347,1347,1347,0
20240102,194300,238574770,1347,1347,1347,1347,0
20240102,194200,238574770,1347,1347,1347,1347,0
20240102,194100,238574770,1347,1347,1347,1347,0
20240102,194000,238574770,1347,1347,1347,1347,0
20240102,193900,238574770,1347,1347,1347,1347,0
20240102,193800,238574770,1347,1347,1347,1347,0
20240102,193700,238574770,1347,1347,1347,1347,0
20240102,193600,238574770,1347,1347,1347,1347,0
20240102,193500,238574770,1347,1347,1347,1347,0
20240102,193400,238574770,1347,1347,1347,1347,0
20240102,193300,238574770,1347,1347,1347,1347,0
20240102,193200,238574770,1347,1347,1347,1347,0
20240102,193100,238574770,1347,1347,1347,1347,0
20240102,193000,238574770,1347,1347,1347,1347,0
20240102,192900,238574770,1347,1347,1347,1347,0
20240102,192800,238574770,1347,1347,1347,1347,0
20240102,192700,238574770,1347,1347,1347,1347,0
20240102,192600,238574770,1347,1347,1347,1347,9384
20240102,192500,238574770,1347,1347,1347,1347,0
20240102,192400,238574770,1347,1347,1347,1347,0
20240102,192300,238574770,1347,1347,1347,1347,0
20240102,192200,238574770,1347,1347,1347,1347,0
20240102,192100,238574770,1347,1347,1347,1347,0
20240102,192000,238574770,1347,1347,1347,1347,0
20240102,191900,238574770,1347,1347,1347,1347,0
20240102,191800,238574770,1347,1347,1347,1347,0
20240102,191700,238574770,1347,1347,1347,1347,0
20240102,191600,238574770,1347,1347,1347,1347,0
20240102,191500,238574770,1347,1347,1347,1347,0
20240102,191400,238574770,1347,1347,1347,1347,0
20240102,191300,238574770,1347,1347,1347,1347,0
20240102,191200,238574770,1347,1347,1347,1347,0
20240102,191100,238574770,1347,1347,1347,1347,0
20240102,191000,238574770,1347,1347,1347,1347,0
20240102,190900,238574770,1347,1347,1347,1347,0
20240102,190800,238574770,1347,1347,1347,1347,0
20240102,190700,238574770,1347,1347,1347,1347,0
20240102,190600,238574770,1347,1347,1347,1347,0
20240102,190500,238574770,1347,1347,1347,1347,0
20240102,190400,238574770,1347,1347,1347,1347,0
20240102,190300,238574770,1347,1347,1347,1347,0
20240102,190200,238574770,1347,1347,1347,1347,0
20240102,190100,238574770,1347,1347,1347,1347,0
20240102,190000,238574770,1347,1347,1347,1347,0
20240102,185900,238574770,1347,1347,1347,1347,0
20240102,185800,238574770,1347,1347,1347,1347,0
20240102,185700,238574770,1347,1347,1347,1347,0
20240102,185600,238574770,1347,1347,1347,1347,9384
20240102,185500,238574770,1347,1347,1347,1347,0
20240102,185400,238574770,1347,1347,1347,1347,0
20240102,185300,238574770,1347,1347,1347,1347,0
20240102,185200,238574770,1347,1347,1347,1347,0
20240102,185100,238574770,1347,1347,1347,1347,0
20240102,185000,238574770,1347,1347,1347,1347,0
20240102,184900,238574770,1347,1347,1347,1347,0
20240102,184800,238574770,1347,1347,1347,1347,0
20240102,184700,238574770,1347,1347,1347,1347,0
20240102,184600,238574770,1347,1347,1347,1347,0
20240102,184500,238574770,1347,1347,1347,1347,0
20240102,184400,238574770,1347,1347,1347,1347,0
20240102,184300,238574770,1347,1347,1347,1347,0
20240102,184200,238574770,1347,1347,1347,1347,0
20240102,184100,238574770,1347,1347,1347,1347,0
20240102,184000,238574770,1347,1347,1347,1347,0
20240102,183900,238574770,1347,1347,1347,1347,0
20240102,183800,238574770,1347,1347,1347,1347,0
20240102,183700,238574770,1347,1347,1347,1347,0
20240102,183600,238574770,1347,1347,1347,1347,0
20240102,183500,238574770,1347,1347,1347,1347,0
20240102,183400,238574770,1347,1347,1347,1347,0
20240102,183300,238574770,1347,1347,1347,1347,0
20240102,183200,238574770,1347,1347,1347,1347,0
20240102,183100,238574770,1347,1347,1347,1347,0
20240102,183000,238574770,1347,1347,1347,1347,0
20240102,182900,238574770,1347,1347,1347,1347,0
20240102,182800,238574770,1347,1347,1347,1347,0
20240102,182700,238574770,1347,1347,1347,1347,0
20240102,182600,238574770,1347,1347,1347,1347,9384
20240102,182500,238574770,1347,1347,1347,1347,0
20240102,182400,238574770,1347,1347,1347,1347,0
20240102,182300,238574770,1347,1347,1347,1347,0
20240102,182200,238574770,1347,1347,1347,1347,0
20240102,182100,238574770,1347,1347,1347,1347,0
20240102,182000,238574770,1347,1347,1347,1347,0
20240102,181900,238574770,1347,1347,1347,1347,0
20240102,181800,238574770,1347,1347,1347,1347,0
20240102,181700,238574770,1347,1347,1347,1347,0
20240102,181600,238574770,1347,1347,1347,1347,0
20240102,181500,238574770,1347,1347,1347,1347,0
20240102,181400,238574770,1347,1347,1347,1347,0
20240102,181300,238574770,1347,1347,1347,1347,0
20240102,181200,238574770,1347,1347,1347,1347,0
20240102,181100,238574770,1347,1347,1347,1347,0
20240102,181000,238574770,1347,1347,1347,1347,0
20240102,180900,238574770,1347,1347,1347,1347,0
20240102,180800,238574770,1347,1347,1347,1347,0
20240102,180700,238574770,1347,1347,1347,1347,0
20240102,180600,238574770,1347,1347,1347,1347,0
20240102,180500,238574770,1347,1347,1347,1347,0
20240102,180400,238574770,1347,1347,1347,1347,0
20240102,180300,238574770,1347,1347,1347,1347,0
20240102,180200,238574770,1347,1347,1347,1347,0
20240102,180100,238574770,1347,1347,1347,1347,0
20240102,180000,238574770,1347,1347,1347,1347,0
20240102,175900,238574770,1347,1347,1347,1347,0
20240102,175800,238574770,1347,1347,1347,1347,0
20240102,175700,238574770,1347,1347,1347,1347,0
20240102,175600,238574770,1347,1347,1347,1347,9384
20240102,175500,238574770,1347,1347,1347,1347,0
20240102,175400,238574770,1347,1347,1347,1347,0
20240102,175300,238574770,1347,1347,1347,1347,0
20240102,175200,238574770,1347,1347,1347,1347,0
20240102,175100,238574770,1347,1347,1347,1347,0
20240102,175000,238574770,1347,1347,1347,1347,0
20240102,174900,238574770,1347,1347,1347,1347,0
20240102,174800,238574770,1347,1347,1347,1347,0
20240102,174700,238574770,1347,1347,1347,1347,0
20240102,174600,238574770,1347,1347,1347,1347,0
20240102,174500,238574770,1347,1347,1347,1347,0
20240102,174400,238574770,1347,1347,1347,1347,0
20240102,174300,238574770,1347,1347,1347,1347,0
20240102,174200,238574770,1347,1347,1347,1347,0
20240102,174100,238574770,1347,1347,1347,1347,0
20240102,174000,238574770,1347,1347,1347,1347,0
20240102,173900,238574770,1347,1347,1347,1347,0
20240102,173800,238574770,1347,1347,1347,1347,0
20240102,173700,238574770,1347,1347,1347,1347,0
20240102,173600,238574770,1347,1347,1347,1347,0
20240102,173500,238574770,1347,1347,1347,1347,0
20240102,173400,238574770,1347,1347,1347,1347,0
20240102,173300,238574770,1347,1347,1347,1347,0
20240102,173200,238574770,1347,1347,1347,1347,0
20240102,173100,238574770,1347,1347,1347,1347,0
20240102,173000,238574770,1347,1347,1347,1347,0
20240102,172900,238574770,1347,1347,1347,1347,0
20240102,172800,238574770,1347,1347,1347,1347,0
20240102,172700,238574770,1347,1347,1347,1347,0
20240102,172600,238574770,1347,1347,1347,1347,9384
20240102,172500,238574770,1347,1347,1347,1347,0
20240102,172400,238574770,1347,1347,1347,1347,0
20240102,172300,238574770,1347,1347,1347,1347,0
20240102,172200,238574770,1347,1347,1347,1347,0
20240102,172100,238574770,1347,1347,1347,1347,0
20240102,172000,238574770,1347,1347,1347,1347,0
20240102,171900,238574770,1347,1347,1347,1347,0
20240102,171800,238574770,1347,1347,1347,1347,0
20240102,171700,238574770,1347,1347,1347,1347,0
20240102,171600,238574770,1347,1347,1347,1347,0
20240102,171500,238574770,1347,1347,1347,1347,0
20240102,171400,238574770,1347,1347,1347,1347,0
20240102,171300,238574770,1347,1347,1347,1347,0
20240102,171200,238574770,1347,1347,1347,1347,0
20240102,171100,238574770,1347,1347,1347,1347,0
20240102,171000,238574770,1347,1347,1347,1347,0
20240102,170900,238574770,1347,1347,1347,1347,0
20240102,170800,238574770,1347,1347,1347,1347,0
20240102,170700,238574770,1347,1347,1347,1347,0
20240102,170600,238574770,1347,1347,1347,1347,0
20240102,170500,238574770,1347,1347,1347,1347,0
20240102,170400,238574770,1347,1347,1347,1347,0
20240102,170300,238574770,1347,1347,1347,1347,0
20240102,170200,238574770,1347,1347,1347,1347,0
20240102,170100,238574770,1347,1347,1347,1347,0
20240102,170000,238574770,1347,1347,1347,1347,0
20240102,165900,238574770,1347,1347,1347,1347,0
20240102,165800,238574770,1347,1347,1347,1347,0
20240102,165700,238574770,1347,1347,1347,1347,0
20240102,165600,238574770,1347,1347,1347,1347,9384
20240102,165500,238574770,1347,1347,1347,1347,0
20240102,165400,238574770,1347,1347,1347,1347,0
20240102,165300,238574770,1347,1347,1347,1347,0
20240102,165200,238574770,1347,1347,1347,1347,0
20240102,165100,238574770,1347,1347,1347,1347,0
20240102,165000,238574770,1347,1347,1347,1347,0
20240102,164900,238574770,1347,1347,1347,1347,0
20240102,164800,238574770,1347,1347,1347,1347,0
20240102,164700,238574770,1347,1347,1347,1347,0
20240102,164600,238574770,1347,1347,1347,1347,0
20240102,164500,238574770,1347,1347,1347,1347,0
20240102,164400,238574770,1347,1347,1347,1347,0
20240102,164300,238574770,1347,1347,1347,1347,0
20240102,164200,238574770,1347,1347,1347,1347,0
20240102,164100,238574770,1347,1347,1347,1347,0
20240102,164000,238574770,1347,1347,1347,1347,0
20240102,163900,238574770,1347,1347,1347,1347,0
20240102,163800,238574770,1347,1347,1347,1347,0
20240102,163700,238574770,1347,1347,1347,1347,0
20240102,163600,238574770,1347,1347,1347,1347,0
20240102,163500,238574770,1347,1347,1347,1347,0
20240102,163400,238574770,1347,1347,1347,1347,0
20240102,163300,238574770,1347,1347,1347,1347,0
20240102,163200,238574770,1347,1347,1347,1347,0
20240102,163100,238574770,1347,1347,1347,1347,0
20240102,163000,238574770,1347,1347,1347,1347,0
20240102,162900,238574770,1347,1347,1347,1347,0
20240102,162800,238574770,1347,1347,1347,1347,0
20240102,162700,238574770,1347,1347,1347,1347,0
20240102,162600,238574770,1347,1347,1347,1347,9384
20240102,162500,238574770,1347,1347,1347,1347,0
20240102,162400,238574770,1347,1347,1347,1347,0
20240102,162300,238574770,1347,1347,1347,1347,0
20240102,162200,238574770,1347,1347,1347,1347,0
20240102,162100,238574770,1347,1347,1347,1347,0
20240102,162000,238574770,1347,1347,1347,1347,0
20240102,161900,238574770,1347,1347,1347,1347,0
20240102,161800,238574770,1347,1347,1347,1347,0
20240102,161700,238574770,1347,1347,1347,1347,0
20240102,161600,238574770,1347,1347,1347,1347,0
20240102,161500,238574770,1347,1347,1347,1347,0
20240102,161400,238574770,1347,1347,1347,1347,0
20240102,161300,238574770,1347,1347,1347,1347,0
20240102,161200,238574770,1347,1347,1347,1347,0
20240102,161100,238574770,1347,1347,1347,1347,0
20240102,161000,238574770,1347,1347,1347,1347,0
20240102,160900,238574770,1347,1347,1347,1347,0
20240102,160800,238574770,1347,1347,1347,1347,0
20240102,160700,238574770,1347,1347,1347,1347,0
20240102,160600,238574770,1347,1347,1347,1347,0
20240102,160500,238574770,1347,1347,1347,1347,0
20240102,160400,238574770,1347,1347,1347,1347,0
20240102,160300,238574770,1347,1347,1347,1347,0
20240102,160200,238574770,1347,1347,1347,1347,0
20240102,160100,238574770,1347,1347,1347,1347,0
20240102,160000,238574770,1347,1347,1347,1347,0
20240102,155900,238574770,1347,1347,1347,1347,0
20240102,155800,238574770,1347,1347,1347,1347,0
20240102,155700,238574770,1347,1347,1347,1347,0
20240102,155600,238574770,1347,1347,1347,1347,9384
20240102,155500,238574770,1347,1347,1347,1347,0
20240102,155400,238574770,1347,1347,1347,1347,0
20240102,155300,238574770,1347,1347,1347,1347,0
20240102,155200,238574770,1347,1347,1347,1347,0
20240102,155100,238574770,1347,1347,1347,1347,0
20240102,155000,238574770,1347,1347,1347,1347,0
20240102,154900,238574770,1347,1347,1347,1347,0
20240102,154800,238574770,1347,1347,1347,1347,0
20240102,154700,238574770,1347,1347,1347,1347,0
20240102,154600,238574770,1347,1347,1347,1347,0
20240102,154500,238574770,1347,1347,1347,1347,0
20240102,154400,238574770,1347,1347,1347,1347,0
20240102,154300,238574770,1347,1347,1347,1347,0
20240102,154200,238574770,1347,1347,1347,1347,0
20240102,154100,238574770,1347,1347,1347,1347,0
20240102,154000,238574770,1347,1347,1347,1347,0
20240102,153900,238574770,1347,1347,1347,1347,0
20240102,153800,238574770,1347,1347,1347,1347,0
20240102,153700,238574770,1347,1347,1347,1347,0
20240102,153600,238574770,1347,1347,1347,1347,0
20240102,153500,238574770,1347,1347,1347,1347,0
20240102,153400,238574770,1347,1347,1347,1347,0
20240102,153300,238574770,1347,1347,1347,1347,0
20240102,153200,238574770,1347,1347,1347,1347,0
20240102,153100,238574770,1347,1347,1347,1347,0
20240102,153000,238574770,1347,1347,1347,1347,9384
20240102,152900,225934522,1344,1344,1344,1344,0
20240102,152800,225934522,1344,1344,1344,1344,0
20240102,152700,225934522,1344,1344,1344,1344,0
20240102,152600,225934522,1344,1344,1344,1344,0
20240102,152500,225934522,1344,1344,1344,1344,0
20240102,152400,225934522,1344,1344,1344,1344,0
20240102,152300,225934522,1344,1344,1344,1344,0
20240102,152200,225934522,1344,1344,1344,1344,0
20240102,152100,225934522,1344,1344,1344,1344,0
20240102,152000,225934522,1344,1344,1344,1344,0
20240102,151900,225934522,1344,1344,1344,1344,85
20240102,151800,225820282,1344,1344,1344,1344,71
20240102,151700,225724858,1340,1340,1340,1340,0
20240102,151600,225724858,1340,1340,1340,1340,49
20240102,151500,225659198,1340,1340,1340,1340,17
20240102,151400,225636418,1344,1344,1344,1344,0
20240102,151300,225636418,1344,1339,1344,1339,1455
20240102,151200,223681698,1340,1340,1340,1340,1891
20240102,151100,221147758,1340,1340,1340,1340,0
20240102,151000,221147758,1340,1340,1340,1340,543
20240102,150900,220420138,1340,1341,1341,1340,1819
20240102,150800,217981410,1342,1342,1342,1341,773
20240102,150700,216944045,1341,1341,1341,1341,0
20240102,150600,216944045,1341,1341,1341,1341,90
20240102,150500,216823355,1340,1340,1340,1340,0
20240102,150400,216823355,1340,1340,1340,1340,0
20240102,150300,216823355,1340,1340,1340,1340,0
20240102,150200,216823355,1340,1341,1341,1340,500
20240102,150100,216153348,1341,1341,1341,1341,0
20240102,150000,216153348,1341,1341,1341,1341,586
20240102,145900,215367522,1341,1341,1341,1341,95
20240102,145800,215240127,1341,1341,1341,1341,9
20240102,145700,215228058,1342,1342,1342,1342,1
20240102,145600,215226716,1342,1342,1342,1342,967
20240102,145500,213929002,1342,1342,1342,1342,600
20240102,145400,213123802,1342,1342,1342,1342,0
20240102,145300,213123802,1342,1342,1342,1342,2481
20240102,145200,209794300,1342,1342,1342,1342,559
20240102,145100,209044122,1343,1343,1343,1343,0
20240102,145000,209044122,1343,1343,1343,1343,0
20240102,144900,209044122,1343,1343,1343,1343,409
20240102,144800,208494835,1343,1343,1343,1343,20
20240102,144700,208467975,1343,1343,1343,1343,222
20240102,144600,208169829,1344,1344,1344,1344,0
20240102,144500,208169829,1344,1344,1344,1344,12
20240102,144400,208153701,1344,1344,1344,1344,20
20240102,144300,208126821,1343,1343,1343,1343,0
20240102,144200,208126821,1343,1343,1343,1343,0
20240102,144100,208126821,1343,1343,1343,1343,0
20240102,144000,208126821,1343,1343,1343,1343,86
20240102,143900,208011323,1343,1343,1343,1343,121
20240102,143800,207848820,1342,1342,1342,1342,0
20240102,143700,207848820,1342,1342,1342,1342,0
20240102,143600,207848820,1342,1342,1342,1342,80
20240102,143500,207741460,1342,1342,1342,1342,0
20240102,143400,207741460,1342,1343,1343,1342,250
20240102,143300,207405796,1343,1343,1343,1343,0
20240102,143200,207405796,1343,1343,1343,1343,0
20240102,143100,207405796,1343,1343,1343,1343,0
20240102,143000,207405796,1343,1343,1343,1343,0
20240102,142900,207405796,1343,1343,1343,1343,0
20240102,142800,207405796,1343,1343,1343,1343,86
20240102,142700,207290298,1345,1345,1345,1345,13
20240102,142600,207272813,1343,1343,1343,1343,4
20240102,142500,207267441,1342,1342,1342,1342,0
20240102,142400,207267441,1342,1342,1342,1342,0
20240102,142300,207267441,1342,1342,1342,1342,0
20240102,142200,207267441,1342,1342,1342,1342,0
20240102,142100,207267441,1342,1342,1342,1342,86
20240102,142000,207152029,1345,1345,1345,1345,5
20240102,141900,207145304,1342,1345,1345,1342,39
20240102,141800,207092915,1342,1345,1345,1342,800
20240102,141700,206018714,1345,1345,1345,1345,20
20240102,141600,205991814,1343,1343,1343,1343,507
20240102,141500,205310913,1343,1343,1343,1342,453
20240102,141400,204702620,1343,1343,1343,1343,508
20240102,141300,204020376,1343,1343,1343,1343,10
20240102,141200,204006946,1345,1343,1345,1343,1101
20240102,141100,202526103,1344,1344,1344,1344,570
20240102,141000,201760023,1342,1342,1342,1342,0
20240102,140900,201760023,1342,1342,1342,1342,14
20240102,140800,201741235,1342,1342,1342,1342,86
20240102,140700,201625823,1345,1343,1345,1343,522
20240102,140600,200924665,1343,1343,1343,1343,0
20240102,140500,200924665,1343,1343,1343,1343,2
20240102,140400,200921979,1343,1343,1343,1343,0
20240102,140300,200921979,1343,1343,1343,1343,0
20240102,140200,200921979,1343,1345,1345,1343,186
20240102,140100,200671981,1342,1342,1342,1342,0
20240102,140000,200671981,1342,1342,1342,1342,0
20240102,135900,200671981,1342,1342,1342,1342,0
20240102,135800,200671981,1342,1342,1342,1342,170
20240102,135700,200443841,1341,1341,1341,1341,0
20240102,135600,200443841,1341,1341,1341,1341,86
20240102,135500,200328515,1344,1344,1344,1344,1116
20240102,135400,198828611,1344,1344,1344,1344,1
20240102,135300,198827267,1342,1342,1342,1342,0
20240102,135200,198827267,1342,1342,1342,1342,148
20240102,135100,198628651,1340,1340,1340,1340,100
20240102,135000,198494651,1340,1340,1340,1340,0
20240102,134900,198494651,1340,1340,1340,1340,86
20240102,134800,198379411,1342,1342,1342,1342,0
20240102,134700,198379411,1342,1342,1342,1342,0
20240102,134600,198379411,1342,1342,1342,1342,0
20240102,134500,198379411,1342,1342,1342,1342,753
20240102,134400,197368885,1341,1341,1341,1341,419
20240102,134300,196807006,1340,1340,1340,1340,1976
20240102,134200,194159166,1341,1341,1341,1341,0
20240102,134100,194159166,1341,1341,1341,1341,161
20240102,134000,193943265,1342,1342,1342,1342,0
20240102,133900,193943265,1342,1342,1342,1342,0
20240102,133800,193943265,1342,1342,1342,1342,0
20240102,133700,193943265,1342,1342,1342,1342,1101
20240102,133600,192465723,1343,1343,1343,1343,411
20240102,133500,191913750,1343,1343,1343,1343,46
20240102,133400,191851972,1344,1344,1344,1344,0
20240102,133300,191851972,1344,1344,1344,1344,103
20240102,133200,191713540,1344,1344,1344,1344,1944
20240102,133100,189100804,1344,1344,1344,1344,0
20240102,133000,189100804,1344,1344,1344,1344,87
20240102,132900,188983876,1345,1345,1345,1345,37
20240102,132800,188934111,1344,1344,1344,1344,1502
20240102,132700,186915423,1345,1345,1345,1345,0
20240102,132600,186915423,1345,1345,1345,1345,0
20240102,132500,186915423,1345,1344,1345,1344,380
20240102,132400,186404333,1344,1344,1344,1344,100
20240102,132300,186269933,1344,1344,1344,1344,137
20240102,132200,186085805,1345,1345,1345,1345,0
20240102,132100,186085805,1345,1345,1345,1345,37
20240102,132000,186036040,1344,1344,1344,1344,0
20240102,131900,186036040,1344,1344,1344,1344,0
20240102,131800,186036040,1344,1344,1344,1344,0
20240102,131700,186036040,1344,1344,1344,1344,144
20240102,131600,185842504,1345,1345,1345,1345,37
20240102,131500,185792739,1345,1345,1345,1345,464
20240102,131400,185168659,1345,1345,1345,1345,1740
20240102,131300,182828359,1344,1344,1344,1344,8
20240102,131200,182817607,1345,1345,1345,1345,371
20240102,131100,182318612,1345,1344,1345,1344,88
20240102,131000,182200339,1344,1344,1344,1344,0
20240102,130900,182200339,1344,1344,1344,1344,0
20240102,130800,182200339,1344,1344,1344,1344,0
20240102,130700,182200339,1344,1345,1345,1344,134
20240102,130600,182020110,1345,1345,1345,1345,641
20240102,130500,181157965,1345,1345,1345,1345,159
20240102,130400,180944110,1345,1346,1346,1345,437
20240102,130300,180355995,1346,1346,1346,1346,0
20240102,130200,180355995,1346,1345,1346,1345,128
20240102,130100,180183832,1345,1345,1345,1345,0
20240102,130000,180183832,1345,1345,1345,1345,282
20240102,125900,179804542,1345,1345,1346,1345,1142
20240102,125800,178267852,1345,1345,1345,1344,1235
20240102,125700,176606864,1345,1345,1345,1345,50
20240102,125600,176539614,1345,1344,1345,1344,235
20240102,125500,176223734,1344,1344,1344,1344,187
20240102,125400,175972406,1344,1344,1344,1344,0
20240102,125300,175972406,1344,1344,1344,1344,400
20240102,125200,175434806,1345,1345,1345,1345,550
20240102,125100,174695056,1344,1344,1344,1344,87
20240102,125000,174578128,1344,1344,1344,1344,1514
20240102,124900,172543312,1345,1345,1345,1345,0
20240102,124800,172543312,1345,1345,1345,1345,0
20240102,124700,172543312,1345,1345,1345,1345,241
20240102,124600,172219167,1344,1344,1344,1344,0
20240102,124500,172219167,1344,1345,1345,1344,429
20240102,124400,171642249,1346,1346,1346,1346,376
20240102,124300,171136153,1346,1346,1346,1346,0
20240102,124200,171136153,1346,1346,1346,1346,0
20240102,124100,171136153,1346,1346,1346,1346,0
20240102,124000,171136153,1346,1346,1346,1346,30
20240102,123900,171095773,1345,1345,1345,1345,87
20240102,123800,170978758,1345,1345,1345,1344,950
20240102,123700,169701708,1345,1345,1345,1345,140
20240102,123600,169513408,1345,1345,1345,1345,26
20240102,123500,169478438,1345,1345,1345,1345,125
20240102,123400,169310313,1345,1345,1345,1345,6
20240102,123300,169302243,1345,1345,1345,1345,0
20240102,123200,169302243,1345,1344,1345,1344,91
20240102,123100,169179935,1344,1344,1344,1344,0
20240102,123000,169179935,1344,1344,1344,1344,38
20240102,122900,169128863,1344,1344,1344,1344,10
20240102,122800,169115423,1345,1344,1345,1344,25
20240102,122700,169081808,1344,1344,1345,1344,67
20240102,122600,168991729,1345,1344,1345,1344,607
20240102,122500,168175401,1343,1343,1343,1343,0
20240102,122400,168175401,1343,1343,1343,1343,0
20240102,122300,168175401,1343,1344,1345,1343,363
20240102,122200,167687305,1343,1343,1343,1343,1
20240102,122100,167685962,1344,1344,1344,1344,253
20240102,122000,167345930,1344,1344,1344,1344,0
20240102,121900,167345930,1344,1344,1344,1344,106
20240102,121800,167203466,1345,1344,1345,1344,132
20240102,121700,167025966,1344,1344,1344,1344,231
20240102,121600,166715502,1344,1344,1344,1344,0
20240102,121500,166715502,1344,1344,1344,1344,89
20240102,121400,166595886,1342,1342,1342,1342,0
20240102,121300,166595886,1342,1342,1342,1342,87
20240102,121200,166479132,1342,1343,1344,1342,409
20240102,121100,165929477,1343,1343,1343,1343,380
20240102,121000,165419137,1343,1343,1343,1343,0
20240102,120900,165419137,1343,1343,1343,1343,0
20240102,120800,165419137,1343,1343,1343,1343,0
20240102,120700,165419137,1343,1343,1343,1343,1273
20240102,120600,163709498,1343,1344,1344,1343,422
20240102,120500,163142417,1344,1344,1344,1344,41
20240102,120400,163087313,1345,1345,1345,1345,0
20240102,120300,163087313,1345,1345,1345,1345,785
20240102,120200,162031488,1344,1344,1344,1344,27
20240102,120100,161995200,1343,1343,1343,1343,0
20240102,120000,161995200,1343,1343,1343,1343,87
20240102,115900,161878359,1344,1344,1344,1344,407
20240102,115800,161331351,1344,1343,1344,1343,235
20240102,115700,161015553,1343,1343,1343,1343,0
20240102,115600,161015553,1343,1343,1343,1343,0
20240102,115500,161015553,1343,1343,1343,1343,0
20240102,115400,161015553,1343,1343,1343,1343,187
20240102,115300,160764412,1343,1343,1343,1343,0
20240102,115200,160764412,1343,1343,1343,1343,1
20240102,115100,160763069,1343,1343,1343,1343,100
20240102,115000,160628769,1343,1343,1343,1343,0
20240102,114900,160628769,1343,1343,1343,1343,72
20240102,114800,160532073,1343,1343,1343,1343,45
20240102,114700,160471638,1343,1342,1343,1342,2213
20240102,114600,157499710,1343,1342,1343,1342,75
20240102,114500,157399030,1343,1342,1343,1342,491
20240102,114400,156739662,1343,1343,1343,1342,832
20240102,114300,155622362,1343,1342,1343,1342,192
20240102,114200,155364551,1342,1342,1342,1342,45
20240102,114100,155304161,1343,1343,1343,1342,975
20240102,114000,153995275,1343,1342,1343,1342,595
20240102,113900,153196735,1345,1345,1345,1345,0
20240102,113800,153196735,1345,1345,1345,1345,0
20240102,113700,153196735,1345,1345,1345,1345,0
20240102,113600,153196735,1345,1345,1345,1345,326
20240102,113500,152758265,1342,1342,1342,1342,0
20240102,113400,152758265,1342,1342,1342,1342,87
20240102,113300,152641511,1346,1346,1346,1346,0
20240102,113200,152641511,1346,1346,1346,1346,74
20240102,113100,152541907,1342,1340,1342,1340,1303
20240102,113000,150793421,1340,1340,1340,1340,71
20240102,112900,150698281,1342,1342,1342,1342,0
20240102,112800,150698281,1342,1342,1342,1342,31
20240102,112700,150656679,1347,1345,1347,1345,219
20240102,112600,150361716,1342,1342,1342,1341,1040
20240102,112500,148966076,1342,1342,1342,1342,1652
20240102,112400,146749092,1342,1342,1342,1342,1
20240102,112300,146747750,1340,1340,1340,1340,967
20240102,112200,145451970,1338,1338,1338,1338,87
20240102,112100,145335564,1338,1338,1338,1338,0
20240102,112000,145335564,1338,1339,1339,1338,676
20240102,111900,144430662,1338,1338,1338,1338,0
20240102,111800,144430662,1338,1338,1338,1338,0
20240102,111700,144430662,1338,1338,1338,1338,377
20240102,111600,143926236,1341,1338,1341,1338,337
20240102,111500,143474781,1338,1341,1341,1338,105
20240102,111400,143334237,1338,1338,1338,1338,0
20240102,111300,143334237,1338,1338,1338,1338,234
20240102,111200,143021145,1338,1338,1338,1338,1113
20240102,111100,141531951,1336,1336,1336,1336,0
20240102,111000,141531951,1336,1336,1336,1336,0
20240102,110900,141531951,1336,1336,1336,1336,87
20240102,110800,141415719,1338,1338,1338,1338,125
20240102,110700,141248469,1338,1337,1338,1337,4219
20240102,110600,135603619,1337,1337,1337,1337,32
20240102,110500,135560835,1337,1337,1337,1337,388
20240102,110400,135042079,1337,1337,1337,1337,502
20240102,110300,134370905,1337,1337,1337,1337,1160
20240102,110200,132819985,1337,1337,1337,1337,87
20240102,110100,132703666,1338,1338,1338,1338,20
20240102,110000,132676906,1338,1338,1338,1338,126
20240102,105900,132508318,1337,1337,1337,1337,26
20240102,105800,132473556,1337,1337,1337,1337,0
20240102,105700,132473556,1337,1337,1337,1337,0
20240102,105600,132473556,1337,1338,1338,1337,137
20240102,105500,132290334,1338,1340,1340,1338,2639
20240102,105400,128755074,1341,1340,1341,1340,536
20240102,105300,128036805,1340,1341,1341,1340,705
20240102,105200,127092102,1340,1340,1340,1340,0
20240102,105100,127092102,1340,1340,1340,1340,1000
20240102,105000,125752102,1340,1340,1340,1340,0
20240102,104900,125752102,1340,1340,1340,1340,237
20240102,104800,125434522,1340,1341,1342,1340,4580
20240102,104700,119297153,1341,1341,1341,1341,0
20240102,104600,119297153,1341,1341,1341,1341,11
20240102,104500,119282402,1340,1348,1348,1340,1606
20240102,104400,117129762,1348,1346,1348,1346,953
20240102,104300,115846323,1340,1340,1345,1340,4062
20240102,104200,110384643,1340,1340,1340,1340,20
20240102,104100,110357843,1340,1342,1342,1340,10
20240102,104000,110344441,1345,1345,1345,1345,5
20240102,103900,110337716,1345,1345,1345,1345,376
20240102,103800,109831996,1344,1345,1346,1344,9463
20240102,103700,97104522,1346,1345,1346,1345,617
20240102,103600,96274646,1346,1346,1346,1346,412
20240102,103500,95720094,1346,1345,1346,1345,59
20240102,103400,95640734,1345,1344,1345,1344,128
20240102,103300,95468642,1342,1344,1344,1342,114
20240102,103200,95315576,1344,1344,1344,1344,10
20240102,103100,95302136,1344,1344,1344,1344,1
20240102,103000,95300792,1342,1337,1342,1337,4907
20240102,102900,88722744,1337,1340,1340,1337,727
20240102,102800,87748591,1342,1342,1342,1342,41
20240102,102700,87693569,1336,1336,1336,1336,297
20240102,102600,87296777,1336,1342,1342,1335,6003
20240102,102500,79274176,1342,1343,1343,1342,191
20240102,102400,79017728,1345,1345,1345,1343,179
20240102,102300,78777233,1345,1345,1345,1345,999
20240102,102200,77433578,1345,1346,1346,1345,9
20240102,102100,77421471,1345,1345,1345,1345,2898
20240102,102000,73523661,1345,1347,1347,1345,362
20240102,101900,73036747,1347,1347,1347,1347,60
20240102,101800,72955927,1348,1348,1349,1348,1544
20240102,101700,70874201,1348,1345,1348,1345,1718
20240102,101600,68560622,1345,1345,1345,1345,463
20240102,101500,67937887,1345,1344,1345,1344,320
20240102,101400,67507577,1345,1342,1345,1342,3555
20240102,101300,62731965,1342,1341,1343,1341,912
20240102,101200,61508705,1341,1338,1341,1338,582
20240102,101100,60729893,1338,1338,1340,1338,2248
20240102,101000,57718929,1338,1335,1338,1335,633
20240102,100900,56873509,1336,1335,1336,1335,8029
20240102,100800,46153844,1335,1334,1335,1334,107
20240102,100700,46011062,1334,1334,1335,1334,1409
20240102,100600,44131379,1333,1327,1333,1327,43
20240102,100500,44074226,1327,1327,1332,1327,342
20240102,100400,43620147,1330,1329,1330,1329,10993
20240102,100300,29010427,1329,1329,1329,1329,200
20240102,100200,28744627,1330,1329,1330,1326,2480
20240102,100100,25448812,1329,1326,1329,1326,403
20240102,100000,24914425,1327,1327,1327,1327,18775