KissMeData/187790/min/candle-20240103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240103,203400,279450442,1370,1370,1370,1370,6376
20240103,203300,279450442,1370,1370,1370,1370,0
20240103,203200,279450442,1370,1370,1370,1370,0
20240103,203100,279450442,1370,1370,1370,1370,0
20240103,203000,279450442,1370,1370,1370,1370,0
20240103,202900,279450442,1370,1370,1370,1370,0
20240103,202800,279450442,1370,1370,1370,1370,0
20240103,202700,279450442,1370,1370,1370,1370,0
20240103,202600,279450442,1370,1370,1370,1370,0
20240103,202500,279450442,1370,1370,1370,1370,0
20240103,202400,279450442,1370,1370,1370,1370,0
20240103,202300,279450442,1370,1370,1370,1370,0
20240103,202200,279450442,1370,1370,1370,1370,0
20240103,202100,279450442,1370,1370,1370,1370,0
20240103,202000,279450442,1370,1370,1370,1370,0
20240103,201900,279450442,1370,1370,1370,1370,0
20240103,201800,279450442,1370,1370,1370,1370,0
20240103,201700,279450442,1370,1370,1370,1370,0
20240103,201600,279450442,1370,1370,1370,1370,0
20240103,201500,279450442,1370,1370,1370,1370,0
20240103,201400,279450442,1370,1370,1370,1370,0
20240103,201300,279450442,1370,1370,1370,1370,0
20240103,201200,279450442,1370,1370,1370,1370,0
20240103,201100,279450442,1370,1370,1370,1370,0
20240103,201000,279450442,1370,1370,1370,1370,0
20240103,200900,279450442,1370,1370,1370,1370,0
20240103,200800,279450442,1370,1370,1370,1370,0
20240103,200700,279450442,1370,1370,1370,1370,0
20240103,200600,279450442,1370,1370,1370,1370,0
20240103,200500,279450442,1370,1370,1370,1370,0
20240103,200400,279450442,1370,1370,1370,1370,6376
20240103,200300,279450442,1370,1370,1370,1370,0
20240103,200200,279450442,1370,1370,1370,1370,0
20240103,200100,279450442,1370,1370,1370,1370,0
20240103,200000,279450442,1370,1370,1370,1370,0
20240103,195900,279450442,1370,1370,1370,1370,0
20240103,195800,279450442,1370,1370,1370,1370,0
20240103,195700,279450442,1370,1370,1370,1370,0
20240103,195600,279450442,1370,1370,1370,1370,0
20240103,195500,279450442,1370,1370,1370,1370,0
20240103,195400,279450442,1370,1370,1370,1370,0
20240103,195300,279450442,1370,1370,1370,1370,0
20240103,195200,279450442,1370,1370,1370,1370,0
20240103,195100,279450442,1370,1370,1370,1370,0
20240103,195000,279450442,1370,1370,1370,1370,0
20240103,194900,279450442,1370,1370,1370,1370,0
20240103,194800,279450442,1370,1370,1370,1370,0
20240103,194700,279450442,1370,1370,1370,1370,0
20240103,194600,279450442,1370,1370,1370,1370,0
20240103,194500,279450442,1370,1370,1370,1370,0
20240103,194400,279450442,1370,1370,1370,1370,0
20240103,194300,279450442,1370,1370,1370,1370,0
20240103,194200,279450442,1370,1370,1370,1370,0
20240103,194100,279450442,1370,1370,1370,1370,0
20240103,194000,279450442,1370,1370,1370,1370,0
20240103,193900,279450442,1370,1370,1370,1370,0
20240103,193800,279450442,1370,1370,1370,1370,0
20240103,193700,279450442,1370,1370,1370,1370,0
20240103,193600,279450442,1370,1370,1370,1370,0
20240103,193500,279450442,1370,1370,1370,1370,0
20240103,193400,279450442,1370,1370,1370,1370,6376
20240103,193300,279450442,1370,1370,1370,1370,0
20240103,193200,279450442,1370,1370,1370,1370,0
20240103,193100,279450442,1370,1370,1370,1370,0
20240103,193000,279450442,1370,1370,1370,1370,0
20240103,192900,279450442,1370,1370,1370,1370,0
20240103,192800,279450442,1370,1370,1370,1370,0
20240103,192700,279450442,1370,1370,1370,1370,0
20240103,192600,279450442,1370,1370,1370,1370,0
20240103,192500,279450442,1370,1370,1370,1370,0
20240103,192400,279450442,1370,1370,1370,1370,0
20240103,192300,279450442,1370,1370,1370,1370,0
20240103,192200,279450442,1370,1370,1370,1370,0
20240103,192100,279450442,1370,1370,1370,1370,0
20240103,192000,279450442,1370,1370,1370,1370,0
20240103,191900,279450442,1370,1370,1370,1370,0
20240103,191800,279450442,1370,1370,1370,1370,0
20240103,191700,279450442,1370,1370,1370,1370,0
20240103,191600,279450442,1370,1370,1370,1370,0
20240103,191500,279450442,1370,1370,1370,1370,0
20240103,191400,279450442,1370,1370,1370,1370,0
20240103,191300,279450442,1370,1370,1370,1370,0
20240103,191200,279450442,1370,1370,1370,1370,0
20240103,191100,279450442,1370,1370,1370,1370,0
20240103,191000,279450442,1370,1370,1370,1370,0
20240103,190900,279450442,1370,1370,1370,1370,0
20240103,190800,279450442,1370,1370,1370,1370,0
20240103,190700,279450442,1370,1370,1370,1370,0
20240103,190600,279450442,1370,1370,1370,1370,0
20240103,190500,279450442,1370,1370,1370,1370,0
20240103,190400,279450442,1370,1370,1370,1370,6376
20240103,190300,279450442,1370,1370,1370,1370,0
20240103,190200,279450442,1370,1370,1370,1370,0
20240103,190100,279450442,1370,1370,1370,1370,0
20240103,190000,279450442,1370,1370,1370,1370,0
20240103,185900,279450442,1370,1370,1370,1370,0
20240103,185800,279450442,1370,1370,1370,1370,0
20240103,185700,279450442,1370,1370,1370,1370,0
20240103,185600,279450442,1370,1370,1370,1370,0
20240103,185500,279450442,1370,1370,1370,1370,0
20240103,185400,279450442,1370,1370,1370,1370,0
20240103,185300,279450442,1370,1370,1370,1370,0
20240103,185200,279450442,1370,1370,1370,1370,0
20240103,185100,279450442,1370,1370,1370,1370,0
20240103,185000,279450442,1370,1370,1370,1370,0
20240103,184900,279450442,1370,1370,1370,1370,0
20240103,184800,279450442,1370,1370,1370,1370,0
20240103,184700,279450442,1370,1370,1370,1370,0
20240103,184600,279450442,1370,1370,1370,1370,0
20240103,184500,279450442,1370,1370,1370,1370,0
20240103,184400,279450442,1370,1370,1370,1370,0
20240103,184300,279450442,1370,1370,1370,1370,0
20240103,184200,279450442,1370,1370,1370,1370,0
20240103,184100,279450442,1370,1370,1370,1370,0
20240103,184000,279450442,1370,1370,1370,1370,0
20240103,183900,279450442,1370,1370,1370,1370,0
20240103,183800,279450442,1370,1370,1370,1370,0
20240103,183700,279450442,1370,1370,1370,1370,0
20240103,183600,279450442,1370,1370,1370,1370,0
20240103,183500,279450442,1370,1370,1370,1370,0
20240103,183400,279450442,1370,1370,1370,1370,6376
20240103,183300,279450442,1370,1370,1370,1370,0
20240103,183200,279450442,1370,1370,1370,1370,0
20240103,183100,279450442,1370,1370,1370,1370,0
20240103,183000,279450442,1370,1370,1370,1370,0
20240103,182900,279450442,1370,1370,1370,1370,0
20240103,182800,279450442,1370,1370,1370,1370,0
20240103,182700,279450442,1370,1370,1370,1370,0
20240103,182600,279450442,1370,1370,1370,1370,0
20240103,182500,279450442,1370,1370,1370,1370,0
20240103,182400,279450442,1370,1370,1370,1370,0
20240103,182300,279450442,1370,1370,1370,1370,0
20240103,182200,279450442,1370,1370,1370,1370,0
20240103,182100,279450442,1370,1370,1370,1370,0
20240103,182000,279450442,1370,1370,1370,1370,0
20240103,181900,279450442,1370,1370,1370,1370,0
20240103,181800,279450442,1370,1370,1370,1370,0
20240103,181700,279450442,1370,1370,1370,1370,0
20240103,181600,279450442,1370,1370,1370,1370,0
20240103,181500,279450442,1370,1370,1370,1370,0
20240103,181400,279450442,1370,1370,1370,1370,0
20240103,181300,279450442,1370,1370,1370,1370,0
20240103,181200,279450442,1370,1370,1370,1370,0
20240103,181100,279450442,1370,1370,1370,1370,0
20240103,181000,279450442,1370,1370,1370,1370,0
20240103,180900,279450442,1370,1370,1370,1370,0
20240103,180800,279450442,1370,1370,1370,1370,0
20240103,180700,279450442,1370,1370,1370,1370,0
20240103,180600,279450442,1370,1370,1370,1370,0
20240103,180500,279450442,1370,1370,1370,1370,0
20240103,180400,279450442,1370,1370,1370,1370,6376
20240103,180300,279450442,1370,1370,1370,1370,0
20240103,180200,279450442,1370,1370,1370,1370,0
20240103,180100,279450442,1370,1370,1370,1370,0
20240103,180000,279450442,1370,1370,1370,1370,0
20240103,175900,279450442,1370,1370,1370,1370,0
20240103,175800,279450442,1370,1370,1370,1370,0
20240103,175700,279450442,1370,1370,1370,1370,0
20240103,175600,279450442,1370,1370,1370,1370,0
20240103,175500,279450442,1370,1370,1370,1370,0
20240103,175400,279450442,1370,1370,1370,1370,0
20240103,175300,279450442,1370,1370,1370,1370,0
20240103,175200,279450442,1370,1370,1370,1370,0
20240103,175100,279450442,1370,1370,1370,1370,0
20240103,175000,279450442,1370,1370,1370,1370,0
20240103,174900,279450442,1370,1370,1370,1370,0
20240103,174800,279450442,1370,1370,1370,1370,0
20240103,174700,279450442,1370,1370,1370,1370,0
20240103,174600,279450442,1370,1370,1370,1370,0
20240103,174500,279450442,1370,1370,1370,1370,0
20240103,174400,279450442,1370,1370,1370,1370,0
20240103,174300,279450442,1370,1370,1370,1370,0
20240103,174200,279450442,1370,1370,1370,1370,0
20240103,174100,279450442,1370,1370,1370,1370,0
20240103,174000,279450442,1370,1370,1370,1370,0
20240103,173900,279450442,1370,1370,1370,1370,0
20240103,173800,279450442,1370,1370,1370,1370,0
20240103,173700,279450442,1370,1370,1370,1370,0
20240103,173600,279450442,1370,1370,1370,1370,0
20240103,173500,279450442,1370,1370,1370,1370,0
20240103,173400,279450442,1370,1370,1370,1370,6376
20240103,173300,279450442,1370,1370,1370,1370,0
20240103,173200,279450442,1370,1370,1370,1370,0
20240103,173100,279450442,1370,1370,1370,1370,0
20240103,173000,279450442,1370,1370,1370,1370,0
20240103,172900,279450442,1370,1370,1370,1370,0
20240103,172800,279450442,1370,1370,1370,1370,0
20240103,172700,279450442,1370,1370,1370,1370,0
20240103,172600,279450442,1370,1370,1370,1370,0
20240103,172500,279450442,1370,1370,1370,1370,0
20240103,172400,279450442,1370,1370,1370,1370,0
20240103,172300,279450442,1370,1370,1370,1370,0
20240103,172200,279450442,1370,1370,1370,1370,0
20240103,172100,279450442,1370,1370,1370,1370,0
20240103,172000,279450442,1370,1370,1370,1370,0
20240103,171900,279450442,1370,1370,1370,1370,0
20240103,171800,279450442,1370,1370,1370,1370,0
20240103,171700,279450442,1370,1370,1370,1370,0
20240103,171600,279450442,1370,1370,1370,1370,0
20240103,171500,279450442,1370,1370,1370,1370,0
20240103,171400,279450442,1370,1370,1370,1370,0
20240103,171300,279450442,1370,1370,1370,1370,0
20240103,171200,279450442,1370,1370,1370,1370,0
20240103,171100,279450442,1370,1370,1370,1370,0
20240103,171000,279450442,1370,1370,1370,1370,0
20240103,170900,279450442,1370,1370,1370,1370,0
20240103,170800,279450442,1370,1370,1370,1370,0
20240103,170700,279450442,1370,1370,1370,1370,0
20240103,170600,279450442,1370,1370,1370,1370,0
20240103,170500,279450442,1370,1370,1370,1370,0
20240103,170400,279450442,1370,1370,1370,1370,6376
20240103,170300,279450442,1370,1370,1370,1370,0
20240103,170200,279450442,1370,1370,1370,1370,0
20240103,170100,279450442,1370,1370,1370,1370,0
20240103,170000,279450442,1370,1370,1370,1370,0
20240103,165900,279450442,1370,1370,1370,1370,0
20240103,165800,279450442,1370,1370,1370,1370,0
20240103,165700,279450442,1370,1370,1370,1370,0
20240103,165600,279450442,1370,1370,1370,1370,0
20240103,165500,279450442,1370,1370,1370,1370,0
20240103,165400,279450442,1370,1370,1370,1370,0
20240103,165300,279450442,1370,1370,1370,1370,0
20240103,165200,279450442,1370,1370,1370,1370,0
20240103,165100,279450442,1370,1370,1370,1370,0
20240103,165000,279450442,1370,1370,1370,1370,0
20240103,164900,279450442,1370,1370,1370,1370,0
20240103,164800,279450442,1370,1370,1370,1370,0
20240103,164700,279450442,1370,1370,1370,1370,0
20240103,164600,279450442,1370,1370,1370,1370,0
20240103,164500,279450442,1370,1370,1370,1370,0
20240103,164400,279450442,1370,1370,1370,1370,0
20240103,164300,279450442,1370,1370,1370,1370,0
20240103,164200,279450442,1370,1370,1370,1370,0
20240103,164100,279450442,1370,1370,1370,1370,0
20240103,164000,279450442,1370,1370,1370,1370,0
20240103,163900,279450442,1370,1370,1370,1370,0
20240103,163800,279450442,1370,1370,1370,1370,0
20240103,163700,279450442,1370,1370,1370,1370,0
20240103,163600,279450442,1370,1370,1370,1370,0
20240103,163500,279450442,1370,1370,1370,1370,0
20240103,163400,279450442,1370,1370,1370,1370,6376
20240103,163300,279450442,1370,1370,1370,1370,0
20240103,163200,279450442,1370,1370,1370,1370,0
20240103,163100,279450442,1370,1370,1370,1370,0
20240103,163000,279450442,1370,1370,1370,1370,0
20240103,162900,279450442,1370,1370,1370,1370,0
20240103,162800,279450442,1370,1370,1370,1370,0
20240103,162700,279450442,1370,1370,1370,1370,0
20240103,162600,279450442,1370,1370,1370,1370,0
20240103,162500,279450442,1370,1370,1370,1370,0
20240103,162400,279450442,1370,1370,1370,1370,0
20240103,162300,279450442,1370,1370,1370,1370,0
20240103,162200,279450442,1370,1370,1370,1370,0
20240103,162100,279450442,1370,1370,1370,1370,0
20240103,162000,279450442,1370,1370,1370,1370,0
20240103,161900,279450442,1370,1370,1370,1370,0
20240103,161800,279450442,1370,1370,1370,1370,0
20240103,161700,279450442,1370,1370,1370,1370,0
20240103,161600,279450442,1370,1370,1370,1370,0
20240103,161500,279450442,1370,1370,1370,1370,0
20240103,161400,279450442,1370,1370,1370,1370,0
20240103,161300,279450442,1370,1370,1370,1370,0
20240103,161200,279450442,1370,1370,1370,1370,0
20240103,161100,279450442,1370,1370,1370,1370,0
20240103,161000,279450442,1370,1370,1370,1370,0
20240103,160900,279450442,1370,1370,1370,1370,0
20240103,160800,279450442,1370,1370,1370,1370,0
20240103,160700,279450442,1370,1370,1370,1370,0
20240103,160600,279450442,1370,1370,1370,1370,0
20240103,160500,279450442,1370,1370,1370,1370,0
20240103,160400,279450442,1370,1370,1370,1370,6376
20240103,160300,279450442,1370,1370,1370,1370,0
20240103,160200,279450442,1370,1370,1370,1370,0
20240103,160100,279450442,1370,1370,1370,1370,0
20240103,160000,279450442,1370,1370,1370,1370,0
20240103,155900,279450442,1370,1370,1370,1370,0
20240103,155800,279450442,1370,1370,1370,1370,0
20240103,155700,279450442,1370,1370,1370,1370,0
20240103,155600,279450442,1370,1370,1370,1370,0
20240103,155500,279450442,1370,1370,1370,1370,0
20240103,155400,279450442,1370,1370,1370,1370,0
20240103,155300,279450442,1370,1370,1370,1370,0
20240103,155200,279450442,1370,1370,1370,1370,0
20240103,155100,279450442,1370,1370,1370,1370,0
20240103,155000,279450442,1370,1370,1370,1370,0
20240103,154900,279450442,1370,1370,1370,1370,0
20240103,154800,279450442,1370,1370,1370,1370,0
20240103,154700,279450442,1370,1370,1370,1370,0
20240103,154600,279450442,1370,1370,1370,1370,0
20240103,154500,279450442,1370,1370,1370,1370,0
20240103,154400,279450442,1370,1370,1370,1370,0
20240103,154300,279450442,1370,1370,1370,1370,0
20240103,154200,279450442,1370,1370,1370,1370,0
20240103,154100,279450442,1370,1370,1370,1370,0
20240103,154000,279450442,1370,1370,1370,1370,0
20240103,153900,279450442,1370,1370,1370,1370,0
20240103,153800,279450442,1370,1370,1370,1370,0
20240103,153700,279450442,1370,1370,1370,1370,0
20240103,153600,279450442,1370,1370,1370,1370,0
20240103,153500,279450442,1370,1370,1370,1370,0
20240103,153400,279450442,1370,1370,1370,1370,6376
20240103,153300,279450442,1370,1370,1370,1370,0
20240103,153200,279450442,1370,1370,1370,1370,0
20240103,153100,279450442,1370,1370,1370,1370,0
20240103,153000,279450442,1370,1370,1370,1370,6376
20240103,152900,270715322,1370,1370,1370,1370,0
20240103,152800,270715322,1370,1370,1370,1370,0
20240103,152700,270715322,1370,1370,1370,1370,0
20240103,152600,270715322,1370,1370,1370,1370,0
20240103,152500,270715322,1370,1370,1370,1370,0
20240103,152400,270715322,1370,1370,1370,1370,0
20240103,152300,270715322,1370,1370,1370,1370,0
20240103,152200,270715322,1370,1370,1370,1370,0
20240103,152100,270715322,1370,1370,1370,1370,0
20240103,152000,270715322,1370,1370,1370,1370,0
20240103,151900,270715322,1370,1370,1370,1370,10
20240103,151800,270701622,1370,1369,1370,1369,2000
20240103,151700,267962121,1370,1370,1370,1370,0
20240103,151600,267962121,1370,1365,1370,1365,368
20240103,151500,267459796,1365,1364,1365,1360,2400
20240103,151400,264189697,1365,1365,1365,1365,200
20240103,151300,263916697,1365,1361,1365,1361,2580
20240103,151200,260401521,1361,1361,1361,1361,197
20240103,151100,260133404,1360,1360,1360,1360,0
20240103,151000,260133404,1360,1360,1360,1360,0
20240103,150900,260133404,1360,1360,1360,1360,222
20240103,150800,259831484,1363,1363,1363,1363,1071
20240103,150700,258371711,1363,1363,1363,1363,585
20240103,150600,257574356,1363,1363,1363,1363,100
20240103,150500,257438056,1362,1362,1362,1362,0
20240103,150400,257438056,1362,1362,1362,1362,0
20240103,150300,257438056,1362,1361,1362,1361,686
20240103,150200,256504270,1360,1360,1360,1360,500
20240103,150100,255824270,1359,1357,1359,1357,2294
20240103,150000,252708042,1357,1356,1357,1356,101
20240103,145900,252571085,1356,1356,1356,1356,300
20240103,145800,252164285,1356,1356,1356,1356,1
20240103,145700,252162929,1358,1358,1358,1358,0
20240103,145600,252162929,1358,1358,1358,1358,0
20240103,145500,252162929,1358,1358,1358,1358,0
20240103,145400,252162929,1358,1358,1358,1358,0
20240103,145300,252162929,1358,1358,1358,1358,0
20240103,145200,252162929,1358,1358,1358,1358,0
20240103,145100,252162929,1358,1358,1358,1358,0
20240103,145000,252162929,1358,1358,1358,1358,0
20240103,144900,252162929,1358,1358,1358,1358,0
20240103,144800,252162929,1358,1357,1358,1357,25
20240103,144700,252129003,1357,1357,1357,1357,0
20240103,144600,252129003,1357,1357,1357,1357,0
20240103,144500,252129003,1357,1357,1357,1357,1
20240103,144400,252127646,1353,1354,1357,1353,2461
20240103,144300,248796037,1355,1355,1355,1355,54
20240103,144200,248722867,1355,1355,1355,1355,0
20240103,144100,248722867,1355,1355,1355,1355,4
20240103,144000,248717447,1357,1357,1357,1357,76
20240103,143900,248614315,1358,1356,1358,1356,309
20240103,143800,248195145,1357,1358,1358,1357,328
20240103,143700,247750035,1358,1358,1358,1358,2
20240103,143600,247747319,1359,1359,1359,1359,1
20240103,143500,247745960,1357,1357,1357,1357,0
20240103,143400,247745960,1357,1357,1357,1357,6
20240103,143300,247737818,1359,1359,1359,1359,0
20240103,143200,247737818,1359,1359,1359,1357,121
20240103,143100,247573611,1357,1357,1357,1357,0
20240103,143000,247573611,1357,1357,1357,1357,0
20240103,142900,247573611,1357,1357,1357,1357,1
20240103,142800,247572254,1359,1359,1359,1359,0
20240103,142700,247572254,1359,1359,1359,1359,1
20240103,142600,247570895,1354,1358,1358,1354,2300
20240103,142500,244455272,1359,1359,1359,1359,2163
20240103,142400,241515755,1360,1359,1360,1359,1391
20240103,142300,239624648,1359,1359,1359,1359,4
20240103,142200,239619212,1359,1359,1359,1359,0
20240103,142100,239619212,1359,1359,1359,1359,0
20240103,142000,239619212,1359,1359,1359,1359,0
20240103,141900,239619212,1359,1359,1359,1359,5
20240103,141800,239612417,1359,1359,1359,1359,40
20240103,141700,239558057,1359,1359,1359,1359,1
20240103,141600,239556698,1355,1355,1355,1355,0
20240103,141500,239556698,1355,1355,1355,1355,22
20240103,141400,239526888,1355,1355,1355,1355,970
20240103,141300,238212538,1360,1360,1360,1360,0
20240103,141200,238212538,1360,1360,1360,1360,0
20240103,141100,238212538,1360,1360,1360,1360,1
20240103,141000,238211178,1355,1355,1355,1355,0
20240103,140900,238211178,1355,1358,1358,1355,497
20240103,140800,237537730,1357,1357,1357,1357,0
20240103,140700,237537730,1357,1357,1357,1357,0
20240103,140600,237537730,1357,1357,1357,1357,0
20240103,140500,237537730,1357,1357,1357,1357,45
20240103,140400,237476665,1356,1356,1356,1356,0
20240103,140300,237476665,1356,1356,1356,1356,0
20240103,140200,237476665,1356,1356,1356,1356,1
20240103,140100,237475309,1356,1356,1356,1356,512
20240103,140000,236781037,1356,1356,1356,1356,0
20240103,135900,236781037,1356,1356,1356,1356,0
20240103,135800,236781037,1356,1357,1357,1356,422
20240103,135700,236208795,1357,1357,1357,1357,0
20240103,135600,236208795,1357,1357,1357,1357,0
20240103,135500,236208795,1357,1357,1357,1357,474
20240103,135400,235565577,1360,1360,1360,1360,0
20240103,135300,235565577,1360,1360,1360,1360,2
20240103,135200,235562857,1361,1361,1361,1361,0
20240103,135100,235562857,1361,1361,1361,1361,0
20240103,135000,235562857,1361,1361,1361,1361,0
20240103,134900,235562857,1361,1361,1361,1361,0
20240103,134800,235562857,1361,1361,1361,1361,2
20240103,134700,235560135,1356,1356,1356,1356,401
20240103,134600,235016379,1361,1361,1361,1361,10
20240103,134500,235002769,1361,1357,1361,1357,131
20240103,134400,234824998,1357,1357,1357,1357,70
20240103,134300,234730008,1357,1357,1357,1357,159
20240103,134200,234514245,1357,1357,1357,1357,159
20240103,134100,234298482,1361,1361,1361,1361,0
20240103,134000,234298482,1361,1361,1361,1361,0
20240103,133900,234298482,1361,1361,1361,1361,44
20240103,133800,234238598,1361,1361,1361,1361,17
20240103,133700,234215461,1361,1361,1361,1361,1
20240103,133600,234214100,1355,1361,1361,1355,1100
20240103,133500,232722589,1361,1361,1361,1355,718
20240103,133400,231748491,1361,1355,1361,1355,3548
20240103,133300,226940939,1355,1358,1358,1355,4000
20240103,133200,221517259,1361,1361,1361,1361,0
20240103,133100,221517259,1361,1361,1361,1361,0
20240103,133000,221517259,1361,1361,1361,1361,0
20240103,132900,221517259,1361,1361,1361,1361,161
20240103,132800,221298138,1361,1361,1361,1361,2
20240103,132700,221295416,1357,1358,1358,1357,1160
20240103,132600,219720815,1360,1360,1360,1360,193
20240103,132500,219458335,1361,1361,1361,1361,0
20240103,132400,219458335,1361,1361,1361,1361,0
20240103,132300,219458335,1361,1361,1361,1361,0
20240103,132200,219458335,1361,1361,1361,1361,0
20240103,132100,219458335,1361,1361,1361,1361,0
20240103,132000,219458335,1361,1361,1361,1361,0
20240103,131900,219458335,1361,1361,1361,1361,1
20240103,131800,219456974,1361,1361,1361,1361,1
20240103,131700,219455613,1361,1361,1361,1361,0
20240103,131600,219455613,1361,1361,1361,1361,0
20240103,131500,219455613,1361,1361,1361,1361,0
20240103,131400,219455613,1361,1361,1361,1361,17
20240103,131300,219432476,1358,1358,1358,1358,100
20240103,131200,219296676,1361,1361,1361,1361,0
20240103,131100,219296676,1361,1361,1361,1361,0
20240103,131000,219296676,1361,1361,1361,1361,0
20240103,130900,219296676,1361,1361,1361,1361,0
20240103,130800,219296676,1361,1361,1361,1361,0
20240103,130700,219296676,1361,1361,1361,1361,15
20240103,130600,219276261,1361,1361,1361,1361,30
20240103,130500,219235431,1361,1361,1361,1361,114
20240103,130400,219080277,1361,1362,1362,1361,823
20240103,130300,217959482,1362,1362,1362,1362,0
20240103,130200,217959482,1362,1362,1362,1362,0
20240103,130100,217959482,1362,1362,1362,1362,30
20240103,130000,217918622,1362,1362,1362,1362,1
20240103,125900,217917260,1362,1362,1362,1362,0
20240103,125800,217917260,1362,1362,1362,1362,1912
20240103,125700,215313116,1361,1361,1361,1361,0
20240103,125600,215313116,1361,1361,1361,1361,147
20240103,125500,215113049,1361,1361,1361,1361,20
20240103,125400,215085829,1361,1361,1361,1361,51
20240103,125300,215016418,1361,1358,1361,1358,238
20240103,125200,214693202,1357,1357,1357,1357,1
20240103,125100,214691845,1358,1361,1361,1358,1507
20240103,125000,212645336,1361,1361,1361,1361,2
20240103,124900,212642614,1357,1357,1357,1357,0
20240103,124800,212642614,1357,1357,1357,1357,0
20240103,124700,212642614,1357,1357,1357,1357,0
20240103,124600,212642614,1357,1357,1357,1357,0
20240103,124500,212642614,1357,1357,1357,1357,0
20240103,124400,212642614,1357,1357,1357,1357,0
20240103,124300,212642614,1357,1357,1357,1357,0
20240103,124200,212642614,1357,1357,1357,1357,1877
20240103,124100,210095525,1357,1357,1357,1357,0
20240103,124000,210095525,1357,1358,1358,1357,428
20240103,123900,209514306,1362,1362,1362,1362,31
20240103,123800,209472084,1357,1357,1357,1357,0
20240103,123700,209472084,1357,1357,1357,1357,0
20240103,123600,209472084,1357,1357,1357,1357,13
20240103,123500,209454443,1362,1361,1362,1361,501
20240103,123400,208772181,1356,1356,1356,1356,0
20240103,123300,208772181,1356,1356,1356,1356,2930
20240103,123200,204799101,1361,1361,1361,1361,0
20240103,123100,204799101,1361,1361,1361,1361,0
20240103,123000,204799101,1361,1361,1361,1361,20
20240103,122900,204771881,1361,1361,1361,1361,50
20240103,122800,204703831,1362,1362,1362,1362,0
20240103,122700,204703831,1362,1362,1362,1362,0
20240103,122600,204703831,1362,1362,1362,1362,0
20240103,122500,204703831,1362,1362,1362,1362,1
20240103,122400,204702469,1353,1353,1353,1353,0
20240103,122300,204702469,1353,1353,1353,1353,0
20240103,122200,204702469,1353,1353,1362,1353,1766
20240103,122100,202313062,1354,1359,1359,1354,1001
20240103,122000,200957389,1359,1359,1359,1359,0
20240103,121900,200957389,1359,1360,1360,1359,245
20240103,121800,200624433,1361,1361,1361,1361,0
20240103,121700,200624433,1361,1361,1361,1361,728
20240103,121600,199633625,1361,1361,1361,1361,0
20240103,121500,199633625,1361,1361,1361,1361,0
20240103,121400,199633625,1361,1361,1361,1361,83
20240103,121300,199520662,1361,1361,1361,1361,0
20240103,121200,199520662,1361,1359,1361,1359,168
20240103,121100,199292346,1361,1361,1361,1361,101
20240103,121000,199154885,1359,1359,1359,1359,40
20240103,120900,199100525,1359,1359,1359,1359,137
20240103,120800,198914342,1360,1360,1360,1360,40
20240103,120700,198859942,1360,1360,1360,1360,0
20240103,120600,198859942,1360,1360,1360,1360,0
20240103,120500,198859942,1360,1362,1362,1360,584
20240103,120400,198065394,1362,1362,1362,1362,221
20240103,120300,197764392,1355,1355,1355,1355,0
20240103,120200,197764392,1355,1355,1355,1355,0
20240103,120100,197764392,1355,1355,1355,1355,0
20240103,120000,197764392,1355,1355,1355,1355,0
20240103,115900,197764392,1355,1355,1355,1355,0
20240103,115800,197764392,1355,1355,1355,1355,0
20240103,115700,197764392,1355,1355,1355,1355,4134
20240103,115600,192162822,1355,1355,1355,1355,0
20240103,115500,192162822,1355,1356,1356,1355,1360
20240103,115400,190319721,1355,1355,1355,1355,0
20240103,115300,190319721,1355,1355,1355,1355,0
20240103,115200,190319721,1355,1355,1355,1355,0
20240103,115100,190319721,1355,1355,1355,1355,0
20240103,115000,190319721,1355,1356,1356,1355,3
20240103,114900,190315655,1362,1362,1362,1362,0
20240103,114800,190315655,1362,1355,1362,1355,2525
20240103,114700,186894266,1355,1355,1355,1355,82
20240103,114600,186783156,1355,1355,1355,1355,0
20240103,114500,186783156,1355,1357,1357,1355,2145
20240103,114400,183876635,1360,1360,1360,1360,30
20240103,114300,183835835,1360,1360,1360,1360,0
20240103,114200,183835835,1360,1360,1360,1360,8
20240103,114100,183824955,1357,1357,1357,1357,330
20240103,114000,183377145,1357,1357,1357,1357,0
20240103,113900,183377145,1357,1357,1357,1357,200
20240103,113800,183105745,1360,1360,1360,1360,0
20240103,113700,183105745,1360,1357,1360,1357,3
20240103,113600,183101668,1362,1362,1362,1362,0
20240103,113500,183101668,1362,1362,1362,1362,0
20240103,113400,183101668,1362,1362,1362,1362,6
20240103,113300,183093496,1362,1362,1362,1362,1
20240103,113200,183092134,1362,1362,1362,1362,2
20240103,113100,183089410,1362,1362,1362,1362,0
20240103,113000,183089410,1362,1362,1362,1362,800
20240103,112900,181999810,1362,1362,1362,1362,0
20240103,112800,181999810,1362,1362,1362,1362,40
20240103,112700,181945330,1362,1362,1362,1362,0
20240103,112600,181945330,1362,1362,1362,1362,3042
20240103,112500,177802126,1362,1362,1362,1362,0
20240103,112400,177802126,1362,1362,1362,1362,1
20240103,112300,177800764,1351,1363,1363,1351,2115
20240103,112200,174938026,1363,1363,1363,1363,0
20240103,112100,174938026,1363,1363,1363,1363,2
20240103,112000,174935300,1357,1357,1357,1357,0
20240103,111900,174935300,1357,1357,1357,1357,3
20240103,111800,174931229,1358,1358,1358,1358,0
20240103,111700,174931229,1358,1358,1358,1358,0
20240103,111600,174931229,1358,1360,1360,1358,183
20240103,111500,174682663,1360,1360,1360,1360,50
20240103,111400,174614663,1363,1363,1363,1363,0
20240103,111300,174614663,1363,1363,1363,1363,50
20240103,111200,174546513,1362,1362,1362,1362,0
20240103,111100,174546513,1362,1362,1362,1362,0
20240103,111000,174546513,1362,1362,1362,1362,2000
20240103,110900,171822513,1362,1362,1362,1362,200
20240103,110800,171550113,1362,1362,1362,1362,0
20240103,110700,171550113,1362,1362,1362,1362,0
20240103,110600,171550113,1362,1362,1362,1362,0
20240103,110500,171550113,1362,1362,1362,1362,0
20240103,110400,171550113,1362,1362,1362,1362,8
20240103,110300,171539217,1362,1357,1362,1356,252
20240103,110200,171197249,1357,1359,1359,1357,532
20240103,110100,170474935,1359,1361,1361,1359,4836
20240103,110000,163896272,1364,1364,1364,1364,0
20240103,105900,163896272,1364,1364,1364,1364,0
20240103,105800,163896272,1364,1364,1364,1364,1
20240103,105700,163894908,1364,1364,1364,1364,0
20240103,105600,163894908,1364,1364,1364,1364,9
20240103,105500,163882632,1361,1362,1362,1361,172
20240103,105400,163648520,1364,1364,1364,1364,0
20240103,105300,163648520,1364,1364,1364,1364,1
20240103,105200,163647156,1365,1365,1365,1365,221
20240103,105100,163345491,1364,1364,1364,1364,0
20240103,105000,163345491,1364,1364,1364,1364,290
20240103,104900,162949931,1365,1365,1365,1365,21
20240103,104800,162921266,1365,1365,1365,1365,0
20240103,104700,162921266,1365,1365,1365,1365,38
20240103,104600,162869396,1372,1368,1372,1368,400
20240103,104500,162321186,1372,1372,1372,1372,0
20240103,104400,162321186,1372,1372,1372,1372,0
20240103,104300,162321186,1372,1372,1372,1372,0
20240103,104200,162321186,1372,1372,1372,1372,557
20240103,104100,161556982,1372,1368,1372,1368,3551
20240103,104000,156692925,1367,1367,1367,1367,1256
20240103,103900,154975973,1367,1364,1367,1364,1903
20240103,103800,152380278,1364,1365,1367,1364,4297
20240103,103700,146515697,1365,1365,1365,1364,621
20240103,103600,145668132,1364,1364,1364,1364,584
20240103,103500,144871556,1363,1364,1364,1362,680
20240103,103400,143944816,1365,1363,1366,1363,200
20240103,103300,143671881,1362,1359,1362,1359,2659
20240103,103200,140056065,1359,1357,1359,1357,789
20240103,103100,138985390,1357,1347,1357,1347,386
20240103,103000,138465096,1347,1349,1349,1347,10000
20240103,102900,124984851,1359,1358,1359,1358,503
20240103,102800,124301774,1358,1350,1358,1349,2460
20240103,102700,120980354,1350,1350,1350,1350,1
20240103,102600,120979004,1358,1350,1358,1350,225
20240103,102500,120674087,1350,1349,1350,1349,411
20240103,102400,120119238,1350,1355,1355,1350,90
20240103,102300,119997458,1355,1355,1355,1355,600
20240103,102200,119184458,1358,1358,1358,1358,1
20240103,102100,119183100,1356,1356,1356,1349,2952
20240103,102000,115186852,1356,1355,1356,1353,1000
20240103,101900,113832006,1356,1355,1356,1355,1110
20240103,101800,112327356,1355,1355,1355,1355,59
20240103,101700,112247411,1356,1356,1356,1356,0
20240103,101600,112247411,1356,1356,1356,1356,50
20240103,101500,112179611,1356,1356,1356,1356,78
20240103,101400,112073843,1356,1356,1356,1356,501
20240103,101300,111394487,1356,1356,1356,1356,0
20240103,101200,111394487,1356,1350,1356,1349,767
20240103,101100,110355254,1350,1350,1350,1350,169
20240103,101000,110127104,1350,1355,1355,1350,126
20240103,100900,109956424,1350,1351,1351,1350,3701
20240103,100800,104959471,1352,1352,1352,1352,620
20240103,100700,104121231,1356,1353,1356,1350,4348
20240103,100600,98246710,1358,1358,1358,1353,183
20240103,100500,97998696,1357,1358,1358,1357,822
20240103,100400,96883220,1358,1358,1358,1358,45
20240103,100300,96822110,1358,1358,1358,1358,105
20240103,100200,96679520,1358,1358,1358,1358,21
20240103,100100,96651002,1358,1358,1358,1358,0
20240103,100000,96651002,1358,1358,1358,1358,0
20240103,095900,96651002,1358,1352,1358,1352,1001
20240103,095800,95297644,1359,1359,1359,1359,1
20240103,095700,95296285,1352,1359,1360,1352,1822
20240103,095600,92832101,1359,1355,1359,1355,231
20240103,095500,92518288,1355,1355,1355,1355,312
20240103,095400,92095528,1355,1355,1355,1355,1
20240103,095300,92094173,1351,1355,1355,1351,711
20240103,095200,91132592,1355,1355,1355,1355,5
20240103,095100,91125817,1355,1355,1355,1355,1
20240103,095000,91124462,1351,1351,1351,1351,622
20240103,094900,90284140,1352,1358,1358,1352,5286
20240103,094800,83122764,1358,1360,1360,1358,303
20240103,094700,82711284,1361,1361,1361,1361,1
20240103,094600,82709923,1360,1357,1360,1357,1170
20240103,094500,81122215,1360,1360,1360,1360,41
20240103,094400,81066455,1360,1360,1360,1360,368
20240103,094300,80565975,1357,1357,1357,1357,223
20240103,094200,80263364,1360,1360,1360,1360,0
20240103,094100,80263364,1360,1360,1360,1357,1002
20240103,094000,78903644,1357,1357,1357,1357,5622
20240103,093900,71274590,1361,1361,1361,1357,1126
20240103,093800,69745978,1361,1361,1361,1361,13
20240103,093700,69728285,1361,1361,1361,1361,4
20240103,093600,69722841,1362,1362,1362,1362,0
20240103,093500,69722841,1362,1358,1362,1357,2460
20240103,093400,66384594,1363,1363,1363,1363,0
20240103,093300,66384594,1363,1358,1363,1358,142
20240103,093200,66191753,1358,1365,1365,1358,3390
20240103,093100,61585286,1365,1361,1365,1361,7032
20240103,093000,51987358,1364,1364,1364,1364,1
20240103,092900,51985994,1359,1359,1359,1359,38
20240103,092800,51934352,1365,1363,1365,1363,2
20240103,092700,51931624,1363,1358,1363,1358,21
20240103,092600,51903056,1356,1356,1356,1356,0
20240103,092500,51903056,1356,1360,1360,1356,2070
20240103,092400,49094782,1357,1358,1358,1357,1188
20240103,092300,47481988,1358,1358,1358,1358,386
20240103,092200,46957800,1358,1359,1359,1358,1519
20240103,092100,44894799,1360,1361,1363,1360,3745
20240103,092000,39798216,1362,1362,1362,1362,215
20240103,091900,39505386,1359,1360,1362,1359,1910
20240103,091800,36908633,1361,1366,1366,1361,293
20240103,091700,36509675,1367,1367,1367,1361,61
20240103,091600,36426528,1367,1367,1367,1360,102
20240103,091500,36287794,1359,1367,1367,1359,2442
20240103,091400,32957348,1367,1367,1367,1367,49
20240103,091300,32890365,1367,1367,1367,1367,42
20240103,091200,32832951,1367,1367,1367,1367,18
20240103,091100,32808345,1368,1368,1368,1368,0
20240103,091000,32808345,1368,1363,1368,1363,2194
20240103,090900,29806963,1368,1368,1368,1368,0
20240103,090800,29806963,1368,1368,1368,1366,600
20240103,090700,28986167,1368,1367,1368,1367,35
20240103,090600,28938312,1367,1368,1368,1355,937
20240103,090500,27659987,1369,1369,1369,1369,87
20240103,090400,27540884,1370,1369,1370,1369,4284
20240103,090300,21675906,1370,1375,1375,1365,9239
20240103,090200,9061831,1375,1371,1375,1369,235
20240103,090100,8739706,1371,1377,1377,1371,259
20240103,090000,8383663,1348,1377,1377,1348,6098