KissMeData/005110/min/candle-20240112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240112,184400,69929254,1376,1376,1376,1376,504
20240112,184300,69929254,1376,1376,1376,1376,0
20240112,184200,69929254,1376,1376,1376,1376,0
20240112,184100,69929254,1376,1376,1376,1376,0
20240112,184000,69929254,1376,1376,1376,1376,0
20240112,183900,69929254,1376,1376,1376,1376,0
20240112,183800,69929254,1376,1376,1376,1376,0
20240112,183700,69929254,1376,1376,1376,1376,0
20240112,183600,69929254,1376,1376,1376,1376,0
20240112,183500,69929254,1376,1376,1376,1376,0
20240112,183400,69929254,1376,1376,1376,1376,0
20240112,183300,69929254,1376,1376,1376,1376,0
20240112,183200,69929254,1376,1376,1376,1376,0
20240112,183100,69929254,1376,1376,1376,1376,0
20240112,183000,69929254,1376,1376,1376,1376,0
20240112,182900,69929254,1376,1376,1376,1376,0
20240112,182800,69929254,1376,1376,1376,1376,0
20240112,182700,69929254,1376,1376,1376,1376,0
20240112,182600,69929254,1376,1376,1376,1376,0
20240112,182500,69929254,1376,1376,1376,1376,0
20240112,182400,69929254,1376,1376,1376,1376,0
20240112,182300,69929254,1376,1376,1376,1376,0
20240112,182200,69929254,1376,1376,1376,1376,0
20240112,182100,69929254,1376,1376,1376,1376,0
20240112,182000,69929254,1376,1376,1376,1376,0
20240112,181900,69929254,1376,1376,1376,1376,0
20240112,181800,69929254,1376,1376,1376,1376,0
20240112,181700,69929254,1376,1376,1376,1376,0
20240112,181600,69929254,1376,1376,1376,1376,0
20240112,181500,69929254,1376,1376,1376,1376,0
20240112,181400,69929254,1376,1376,1376,1376,504
20240112,181300,69929254,1376,1376,1376,1376,0
20240112,181200,69929254,1376,1376,1376,1376,0
20240112,181100,69929254,1376,1376,1376,1376,0
20240112,181000,69929254,1376,1376,1376,1376,0
20240112,180900,69929254,1376,1376,1376,1376,0
20240112,180800,69929254,1376,1376,1376,1376,0
20240112,180700,69929254,1376,1376,1376,1376,0
20240112,180600,69929254,1376,1376,1376,1376,0
20240112,180500,69929254,1376,1376,1376,1376,0
20240112,180400,69929254,1376,1376,1376,1376,0
20240112,180300,69929254,1376,1376,1376,1376,0
20240112,180200,69929254,1376,1376,1376,1376,0
20240112,180100,69929254,1376,1376,1376,1376,0
20240112,180000,69929254,1376,1376,1376,1376,0
20240112,175900,69929254,1376,1376,1376,1376,0
20240112,175800,69929254,1376,1376,1376,1376,0
20240112,175700,69929254,1376,1376,1376,1376,0
20240112,175600,69929254,1376,1376,1376,1376,0
20240112,175500,69929254,1376,1376,1376,1376,0
20240112,175400,69929254,1376,1376,1376,1376,0
20240112,175300,69929254,1376,1376,1376,1376,0
20240112,175200,69929254,1376,1376,1376,1376,0
20240112,175100,69929254,1376,1376,1376,1376,0
20240112,175000,69929254,1376,1376,1376,1376,0
20240112,174900,69929254,1376,1376,1376,1376,0
20240112,174800,69929254,1376,1376,1376,1376,0
20240112,174700,69929254,1376,1376,1376,1376,0
20240112,174600,69929254,1376,1376,1376,1376,0
20240112,174500,69929254,1376,1376,1376,1376,0
20240112,174400,69929254,1376,1376,1376,1376,504
20240112,174300,69929254,1376,1376,1376,1376,0
20240112,174200,69929254,1376,1376,1376,1376,0
20240112,174100,69929254,1376,1376,1376,1376,0
20240112,174000,69929254,1376,1376,1376,1376,0
20240112,173900,69929254,1376,1376,1376,1376,0
20240112,173800,69929254,1376,1376,1376,1376,0
20240112,173700,69929254,1376,1376,1376,1376,0
20240112,173600,69929254,1376,1376,1376,1376,0
20240112,173500,69929254,1376,1376,1376,1376,0
20240112,173400,69929254,1376,1376,1376,1376,0
20240112,173300,69929254,1376,1376,1376,1376,0
20240112,173200,69929254,1376,1376,1376,1376,0
20240112,173100,69929254,1376,1376,1376,1376,0
20240112,173000,69929254,1376,1376,1376,1376,0
20240112,172900,69929254,1376,1376,1376,1376,0
20240112,172800,69929254,1376,1376,1376,1376,0
20240112,172700,69929254,1376,1376,1376,1376,0
20240112,172600,69929254,1376,1376,1376,1376,0
20240112,172500,69929254,1376,1376,1376,1376,0
20240112,172400,69929254,1376,1376,1376,1376,0
20240112,172300,69929254,1376,1376,1376,1376,0
20240112,172200,69929254,1376,1376,1376,1376,0
20240112,172100,69929254,1376,1376,1376,1376,0
20240112,172000,69929254,1376,1376,1376,1376,0
20240112,171900,69929254,1376,1376,1376,1376,0
20240112,171800,69929254,1376,1376,1376,1376,0
20240112,171700,69929254,1376,1376,1376,1376,0
20240112,171600,69929254,1376,1376,1376,1376,0
20240112,171500,69929254,1376,1376,1376,1376,0
20240112,171400,69929254,1376,1376,1376,1376,504
20240112,171300,69929254,1376,1376,1376,1376,0
20240112,171200,69929254,1376,1376,1376,1376,0
20240112,171100,69929254,1376,1376,1376,1376,0
20240112,171000,69929254,1376,1376,1376,1376,0
20240112,170900,69929254,1376,1376,1376,1376,0
20240112,170800,69929254,1376,1376,1376,1376,0
20240112,170700,69929254,1376,1376,1376,1376,0
20240112,170600,69929254,1376,1376,1376,1376,0
20240112,170500,69929254,1376,1376,1376,1376,0
20240112,170400,69929254,1376,1376,1376,1376,0
20240112,170300,69929254,1376,1376,1376,1376,0
20240112,170200,69929254,1376,1376,1376,1376,0
20240112,170100,69929254,1376,1376,1376,1376,0
20240112,170000,69929254,1376,1376,1376,1376,0
20240112,165900,69929254,1376,1376,1376,1376,0
20240112,165800,69929254,1376,1376,1376,1376,0
20240112,165700,69929254,1376,1376,1376,1376,0
20240112,165600,69929254,1376,1376,1376,1376,0
20240112,165500,69929254,1376,1376,1376,1376,0
20240112,165400,69929254,1376,1376,1376,1376,0
20240112,165300,69929254,1376,1376,1376,1376,0
20240112,165200,69929254,1376,1376,1376,1376,0
20240112,165100,69929254,1376,1376,1376,1376,0
20240112,165000,69929254,1376,1376,1376,1376,0
20240112,164900,69929254,1376,1376,1376,1376,0
20240112,164800,69929254,1376,1376,1376,1376,0
20240112,164700,69929254,1376,1376,1376,1376,0
20240112,164600,69929254,1376,1376,1376,1376,0
20240112,164500,69929254,1376,1376,1376,1376,0
20240112,164400,69929254,1376,1376,1376,1376,504
20240112,164300,69929254,1376,1376,1376,1376,0
20240112,164200,69929254,1376,1376,1376,1376,0
20240112,164100,69929254,1376,1376,1376,1376,0
20240112,164000,69929254,1376,1376,1376,1376,0
20240112,163900,69929254,1376,1376,1376,1376,0
20240112,163800,69929254,1376,1376,1376,1376,0
20240112,163700,69929254,1376,1376,1376,1376,0
20240112,163600,69929254,1376,1376,1376,1376,0
20240112,163500,69929254,1376,1376,1376,1376,0
20240112,163400,69929254,1376,1376,1376,1376,0
20240112,163300,69929254,1376,1376,1376,1376,0
20240112,163200,69929254,1376,1376,1376,1376,0
20240112,163100,69929254,1376,1376,1376,1376,0
20240112,163000,69929254,1376,1376,1376,1376,0
20240112,162900,69929254,1376,1376,1376,1376,0
20240112,162800,69929254,1376,1376,1376,1376,0
20240112,162700,69929254,1376,1376,1376,1376,0
20240112,162600,69929254,1376,1376,1376,1376,0
20240112,162500,69929254,1376,1376,1376,1376,0
20240112,162400,69929254,1376,1376,1376,1376,0
20240112,162300,69929254,1376,1376,1376,1376,0
20240112,162200,69929254,1376,1376,1376,1376,0
20240112,162100,69929254,1376,1376,1376,1376,0
20240112,162000,69929254,1376,1376,1376,1376,0
20240112,161900,69929254,1376,1376,1376,1376,0
20240112,161800,69929254,1376,1376,1376,1376,0
20240112,161700,69929254,1376,1376,1376,1376,0
20240112,161600,69929254,1376,1376,1376,1376,0
20240112,161500,69929254,1376,1376,1376,1376,0
20240112,161400,69929254,1376,1376,1376,1376,504
20240112,161300,69929254,1376,1376,1376,1376,0
20240112,161200,69929254,1376,1376,1376,1376,0
20240112,161100,69929254,1376,1376,1376,1376,0
20240112,161000,69929254,1376,1376,1376,1376,0
20240112,160900,69929254,1376,1376,1376,1376,0
20240112,160800,69929254,1376,1376,1376,1376,0
20240112,160700,69929254,1376,1376,1376,1376,0
20240112,160600,69929254,1376,1376,1376,1376,0
20240112,160500,69929254,1376,1376,1376,1376,0
20240112,160400,69929254,1376,1376,1376,1376,0
20240112,160300,69929254,1376,1376,1376,1376,0
20240112,160200,69929254,1376,1376,1376,1376,0
20240112,160100,69929254,1376,1376,1376,1376,0
20240112,160000,69929254,1376,1376,1376,1376,0
20240112,155900,69929254,1376,1376,1376,1376,0
20240112,155800,69929254,1376,1376,1376,1376,0
20240112,155700,69929254,1376,1376,1376,1376,0
20240112,155600,69929254,1376,1376,1376,1376,0
20240112,155500,69929254,1376,1376,1376,1376,0
20240112,155400,69929254,1376,1376,1376,1376,0
20240112,155300,69929254,1376,1376,1376,1376,0
20240112,155200,69929254,1376,1376,1376,1376,0
20240112,155100,69929254,1376,1376,1376,1376,0
20240112,155000,69929254,1376,1376,1376,1376,0
20240112,154900,69929254,1376,1376,1376,1376,0
20240112,154800,69929254,1376,1376,1376,1376,0
20240112,154700,69929254,1376,1376,1376,1376,0
20240112,154600,69929254,1376,1376,1376,1376,0
20240112,154500,69929254,1376,1376,1376,1376,0
20240112,154400,69929254,1376,1376,1376,1376,504
20240112,154300,69929254,1376,1376,1376,1376,0
20240112,154200,69929254,1376,1376,1376,1376,0
20240112,154100,69929254,1376,1376,1376,1376,0
20240112,154000,69929254,1376,1376,1376,1376,0
20240112,153900,69929254,1376,1376,1376,1376,0
20240112,153800,69929254,1376,1376,1376,1376,0
20240112,153700,69929254,1376,1376,1376,1376,0
20240112,153600,69929254,1376,1376,1376,1376,0
20240112,153500,69929254,1376,1376,1376,1376,0
20240112,153400,69929254,1376,1376,1376,1376,0
20240112,153300,69929254,1376,1376,1376,1376,0
20240112,153200,69929254,1376,1376,1376,1376,0
20240112,153100,69929254,1376,1376,1376,1376,0
20240112,153000,69929254,1376,1376,1376,1376,504
20240112,152900,69235750,1379,1379,1379,1379,0
20240112,152800,69235750,1379,1379,1379,1379,0
20240112,152700,69235750,1379,1379,1379,1379,0
20240112,152600,69235750,1379,1379,1379,1379,0
20240112,152500,69235750,1379,1379,1379,1379,0
20240112,152400,69235750,1379,1379,1379,1379,0
20240112,152300,69235750,1379,1379,1379,1379,0
20240112,152200,69235750,1379,1379,1379,1379,0
20240112,152100,69235750,1379,1379,1379,1379,0
20240112,152000,69235750,1379,1379,1379,1379,0
20240112,151900,69235750,1379,1379,1379,1379,0
20240112,151800,69235750,1379,1379,1379,1379,0
20240112,151700,69235750,1379,1378,1379,1378,10
20240112,151600,69221962,1376,1376,1376,1376,0
20240112,151500,69221962,1376,1376,1376,1376,54
20240112,151400,69147658,1376,1376,1376,1376,569
20240112,151300,68364714,1376,1376,1376,1376,0
20240112,151200,68364714,1376,1376,1376,1376,0
20240112,151100,68364714,1376,1376,1376,1376,0
20240112,151000,68364714,1376,1376,1376,1376,3
20240112,150900,68360586,1376,1376,1376,1376,0
20240112,150800,68360586,1376,1376,1376,1376,0
20240112,150700,68360586,1376,1376,1376,1376,0
20240112,150600,68360586,1376,1376,1376,1376,42
20240112,150500,68302794,1379,1379,1379,1379,0
20240112,150400,68302794,1379,1379,1379,1379,0
20240112,150300,68302794,1379,1379,1379,1379,0
20240112,150200,68302794,1379,1379,1379,1379,20
20240112,150100,68275214,1379,1379,1379,1379,0
20240112,150000,68275214,1379,1379,1379,1379,0
20240112,145900,68275214,1379,1378,1379,1378,986
20240112,145800,66916029,1376,1376,1376,1376,0
20240112,145700,66916029,1376,1376,1376,1376,0
20240112,145600,66916029,1376,1376,1376,1376,200
20240112,145500,66640829,1376,1376,1376,1376,0
20240112,145400,66640829,1376,1376,1376,1376,0
20240112,145300,66640829,1376,1376,1376,1376,11
20240112,145200,66625693,1376,1376,1376,1376,0
20240112,145100,66625693,1376,1376,1376,1376,746
20240112,145000,65599197,1376,1376,1376,1376,0
20240112,144900,65599197,1376,1376,1376,1376,0
20240112,144800,65599197,1376,1376,1376,1376,0
20240112,144700,65599197,1376,1376,1376,1376,0
20240112,144600,65599197,1376,1376,1376,1376,0
20240112,144500,65599197,1376,1376,1376,1376,0
20240112,144400,65599197,1376,1376,1376,1376,0
20240112,144300,65599197,1376,1376,1376,1376,0
20240112,144200,65599197,1376,1376,1376,1376,0
20240112,144100,65599197,1376,1376,1376,1376,1
20240112,144000,65597821,1380,1380,1380,1380,0
20240112,143900,65597821,1380,1380,1380,1380,0
20240112,143800,65597821,1380,1380,1380,1380,9
20240112,143700,65585401,1376,1376,1376,1376,0
20240112,143600,65585401,1376,1376,1376,1376,27
20240112,143500,65548249,1376,1376,1376,1376,0
20240112,143400,65548249,1376,1376,1376,1376,0
20240112,143300,65548249,1376,1376,1376,1376,103
20240112,143200,65406521,1380,1380,1380,1380,0
20240112,143100,65406521,1380,1380,1380,1380,0
20240112,143000,65406521,1380,1380,1380,1380,0
20240112,142900,65406521,1380,1380,1380,1380,0
20240112,142800,65406521,1380,1378,1380,1377,103
20240112,142700,65264686,1382,1374,1382,1370,1559
20240112,142600,63126867,1375,1375,1384,1375,446
20240112,142500,62513608,1384,1384,1384,1384,0
20240112,142400,62513608,1384,1384,1384,1384,0
20240112,142300,62513608,1384,1384,1384,1384,30
20240112,142200,62472088,1384,1384,1384,1384,0
20240112,142100,62472088,1384,1384,1384,1384,0
20240112,142000,62472088,1384,1384,1384,1384,0
20240112,141900,62472088,1384,1384,1384,1384,1
20240112,141800,62470704,1375,1375,1375,1375,1068
20240112,141700,61002204,1375,1375,1375,1375,1
20240112,141600,61000829,1384,1384,1384,1384,0
20240112,141500,61000829,1384,1384,1384,1384,1
20240112,141400,60999445,1375,1375,1375,1375,0
20240112,141300,60999445,1375,1379,1379,1375,3087
20240112,141200,56754165,1380,1380,1380,1380,0
20240112,141100,56754165,1380,1380,1380,1380,0
20240112,141000,56754165,1380,1380,1380,1380,0
20240112,140900,56754165,1380,1380,1380,1380,0
20240112,140800,56754165,1380,1380,1380,1380,0
20240112,140700,56754165,1380,1380,1380,1380,0
20240112,140600,56754165,1380,1380,1380,1380,0
20240112,140500,56754165,1380,1380,1380,1380,0
20240112,140400,56754165,1380,1381,1381,1380,2
20240112,140300,56751404,1384,1384,1384,1384,0
20240112,140200,56751404,1384,1384,1384,1384,0
20240112,140100,56751404,1384,1384,1384,1384,0
20240112,140000,56751404,1384,1384,1384,1384,0
20240112,135900,56751404,1384,1384,1384,1384,0
20240112,135800,56751404,1384,1384,1384,1384,0
20240112,135700,56751404,1384,1384,1384,1384,0
20240112,135600,56751404,1384,1384,1384,1384,0
20240112,135500,56751404,1384,1384,1384,1384,1
20240112,135400,56750020,1384,1384,1384,1384,0
20240112,135300,56750020,1384,1384,1384,1384,0
20240112,135200,56750020,1384,1384,1384,1384,0
20240112,135100,56750020,1384,1384,1384,1384,0
20240112,135000,56750020,1384,1384,1384,1384,0
20240112,134900,56750020,1384,1384,1384,1384,200
20240112,134800,56473220,1384,1384,1384,1384,0
20240112,134700,56473220,1384,1384,1384,1384,0
20240112,134600,56473220,1384,1384,1384,1384,0
20240112,134500,56473220,1384,1384,1384,1384,0
20240112,134400,56473220,1384,1384,1384,1384,0
20240112,134300,56473220,1384,1384,1384,1384,20
20240112,134200,56445540,1384,1384,1384,1384,0
20240112,134100,56445540,1384,1384,1384,1384,72
20240112,134000,56345892,1384,1384,1384,1384,0
20240112,133900,56345892,1384,1384,1384,1384,1
20240112,133800,56344508,1384,1384,1384,1384,0
20240112,133700,56344508,1384,1384,1384,1384,0
20240112,133600,56344508,1384,1383,1384,1383,90
20240112,133500,56220037,1383,1383,1383,1383,2
20240112,133400,56217271,1383,1383,1383,1383,0
20240112,133300,56217271,1383,1383,1383,1383,0
20240112,133200,56217271,1383,1383,1383,1383,0
20240112,133100,56217271,1383,1383,1383,1383,0
20240112,133000,56217271,1383,1383,1383,1383,0
20240112,132900,56217271,1383,1383,1383,1383,1
20240112,132800,56215888,1376,1376,1376,1376,0
20240112,132700,56215888,1376,1376,1376,1376,0
20240112,132600,56215888,1376,1376,1376,1376,0
20240112,132500,56215888,1376,1376,1376,1376,0
20240112,132400,56215888,1376,1376,1376,1376,0
20240112,132300,56215888,1376,1376,1376,1376,0
20240112,132200,56215888,1376,1376,1376,1376,0
20240112,132100,56215888,1376,1376,1376,1376,0
20240112,132000,56215888,1376,1376,1376,1376,0
20240112,131900,56215888,1376,1376,1376,1376,0
20240112,131800,56215888,1376,1376,1376,1376,0
20240112,131700,56215888,1376,1376,1376,1376,0
20240112,131600,56215888,1376,1376,1376,1376,0
20240112,131500,56215888,1376,1376,1376,1376,0
20240112,131400,56215888,1376,1376,1376,1376,159
20240112,131300,55997104,1375,1375,1375,1375,0
20240112,131200,55997104,1375,1375,1375,1375,0
20240112,131100,55997104,1375,1381,1381,1375,1518
20240112,131000,53907987,1384,1384,1384,1384,0
20240112,130900,53907987,1384,1384,1384,1384,0
20240112,130800,53907987,1384,1384,1384,1384,0
20240112,130700,53907987,1384,1384,1384,1384,0
20240112,130600,53907987,1384,1384,1384,1384,0
20240112,130500,53907987,1384,1384,1384,1384,3
20240112,130400,53903835,1385,1385,1385,1385,0
20240112,130300,53903835,1385,1385,1385,1385,488
20240112,130200,53227955,1385,1385,1385,1385,6
20240112,130100,53219645,1385,1385,1385,1385,6
20240112,130000,53211335,1386,1385,1386,1385,112
20240112,125900,53056109,1386,1385,1386,1385,193
20240112,125800,52788704,1385,1385,1385,1385,520
20240112,125700,52068504,1385,1385,1385,1385,100
20240112,125600,51930004,1385,1385,1385,1385,0
20240112,125500,51930004,1385,1385,1385,1385,0
20240112,125400,51930004,1385,1385,1385,1385,0
20240112,125300,51930004,1385,1385,1385,1385,0
20240112,125200,51930004,1385,1385,1385,1385,0
20240112,125100,51930004,1385,1385,1385,1385,0
20240112,125000,51930004,1385,1385,1385,1385,0
20240112,124900,51930004,1385,1385,1385,1385,0
20240112,124800,51930004,1385,1385,1385,1385,0
20240112,124700,51930004,1385,1385,1385,1385,0
20240112,124600,51930004,1385,1385,1385,1385,1
20240112,124500,51928619,1376,1376,1376,1376,0
20240112,124400,51928619,1376,1376,1376,1376,0
20240112,124300,51928619,1376,1376,1376,1376,0
20240112,124200,51928619,1376,1376,1376,1376,0
20240112,124100,51928619,1376,1376,1376,1376,0
20240112,124000,51928619,1376,1376,1376,1376,0
20240112,123900,51928619,1376,1376,1376,1376,0
20240112,123800,51928619,1376,1376,1376,1376,0
20240112,123700,51928619,1376,1376,1376,1376,0
20240112,123600,51928619,1376,1376,1376,1376,0
20240112,123500,51928619,1376,1376,1376,1376,0
20240112,123400,51928619,1376,1376,1376,1376,250
20240112,123300,51584619,1380,1380,1380,1380,0
20240112,123200,51584619,1380,1380,1380,1380,0
20240112,123100,51584619,1380,1380,1380,1380,168
20240112,123000,51352779,1385,1385,1385,1385,0
20240112,122900,51352779,1385,1385,1385,1385,1
20240112,122800,51351394,1380,1380,1380,1380,1
20240112,122700,51350014,1380,1380,1380,1380,4
20240112,122600,51344494,1380,1380,1380,1380,0
20240112,122500,51344494,1380,1380,1380,1380,1
20240112,122400,51343114,1375,1375,1375,1375,0
20240112,122300,51343114,1375,1375,1375,1375,0
20240112,122200,51343114,1375,1375,1375,1375,0
20240112,122100,51343114,1375,1375,1375,1375,401
20240112,122000,50791739,1375,1376,1376,1375,1018
20240112,121900,49391888,1379,1379,1379,1379,0
20240112,121800,49391888,1379,1379,1379,1379,1
20240112,121700,49390509,1377,1377,1377,1377,0
20240112,121600,49390509,1377,1377,1377,1377,0
20240112,121500,49390509,1377,1380,1380,1377,3
20240112,121400,49386374,1379,1379,1379,1379,20
20240112,121300,49358794,1380,1380,1380,1380,0
20240112,121200,49358794,1380,1380,1380,1380,0
20240112,121100,49358794,1380,1380,1380,1380,0
20240112,121000,49358794,1380,1380,1380,1380,0
20240112,120900,49358794,1380,1380,1380,1380,0
20240112,120800,49358794,1380,1380,1380,1380,0
20240112,120700,49358794,1380,1380,1380,1380,0
20240112,120600,49358794,1380,1380,1380,1380,0
20240112,120500,49358794,1380,1380,1380,1380,0
20240112,120400,49358794,1380,1380,1380,1380,0
20240112,120300,49358794,1380,1380,1380,1380,0
20240112,120200,49358794,1380,1380,1380,1380,0
20240112,120100,49358794,1380,1380,1380,1380,186
20240112,120000,49102114,1380,1380,1380,1380,7
20240112,115900,49092454,1379,1379,1379,1379,0
20240112,115800,49092454,1379,1380,1380,1379,29
20240112,115700,49052435,1380,1386,1386,1380,10
20240112,115600,49038629,1381,1381,1381,1381,1
20240112,115500,49037248,1388,1388,1388,1388,50
20240112,115400,48967848,1389,1389,1389,1389,0
20240112,115300,48967848,1389,1389,1389,1389,0
20240112,115200,48967848,1389,1389,1389,1389,0
20240112,115100,48967848,1389,1389,1389,1389,0
20240112,115000,48967848,1389,1389,1389,1389,0
20240112,114900,48967848,1389,1389,1389,1389,0
20240112,114800,48967848,1389,1389,1389,1389,0
20240112,114700,48967848,1389,1389,1389,1389,0
20240112,114600,48967848,1389,1376,1389,1376,25
20240112,114500,48933435,1376,1376,1376,1376,20
20240112,114400,48905915,1376,1376,1376,1376,0
20240112,114300,48905915,1376,1384,1384,1375,282
20240112,114200,48517587,1389,1389,1389,1389,1
20240112,114100,48516198,1389,1389,1389,1389,0
20240112,114000,48516198,1389,1389,1389,1389,1
20240112,113900,48514809,1384,1384,1384,1384,0
20240112,113800,48514809,1384,1384,1384,1384,0
20240112,113700,48514809,1384,1384,1384,1384,0
20240112,113600,48514809,1384,1387,1387,1384,29
20240112,113500,48474629,1388,1388,1388,1388,0
20240112,113400,48474629,1388,1388,1388,1388,0
20240112,113300,48474629,1388,1389,1389,1388,3
20240112,113200,48470463,1390,1390,1390,1390,0
20240112,113100,48470463,1390,1391,1391,1390,3
20240112,113000,48466291,1394,1394,1394,1394,0
20240112,112900,48466291,1394,1394,1394,1394,0
20240112,112800,48466291,1394,1394,1394,1394,0
20240112,112700,48466291,1394,1394,1394,1394,0
20240112,112600,48466291,1394,1390,1394,1390,454
20240112,112500,47834775,1388,1388,1388,1388,0
20240112,112400,47834775,1388,1388,1388,1388,1
20240112,112300,47833387,1390,1390,1390,1390,10
20240112,112200,47819487,1390,1390,1390,1390,35
20240112,112100,47770837,1390,1390,1390,1390,1
20240112,112000,47769447,1389,1390,1390,1389,3
20240112,111900,47765278,1391,1391,1391,1391,2
20240112,111800,47762496,1393,1393,1393,1393,0
20240112,111700,47762496,1393,1393,1393,1393,0
20240112,111600,47762496,1393,1392,1394,1392,226
20240112,111500,47447498,1392,1392,1392,1392,1
20240112,111400,47446106,1387,1387,1387,1387,12
20240112,111300,47429462,1392,1392,1392,1392,0
20240112,111200,47429462,1392,1392,1392,1392,0
20240112,111100,47429462,1392,1388,1392,1388,3
20240112,111000,47425294,1389,1390,1390,1389,3
20240112,110900,47421126,1391,1391,1391,1391,1
20240112,110800,47419735,1392,1392,1392,1392,6
20240112,110700,47411383,1384,1389,1389,1384,241
20240112,110600,47077569,1391,1391,1391,1391,2
20240112,110500,47074787,1391,1391,1391,1391,0
20240112,110400,47074787,1391,1391,1391,1391,0
20240112,110300,47074787,1391,1391,1391,1391,0
20240112,110200,47074787,1391,1391,1391,1391,0
20240112,110100,47074787,1391,1391,1391,1391,0
20240112,110000,47074787,1391,1391,1391,1391,0
20240112,105900,47074787,1391,1391,1391,1391,0
20240112,105800,47074787,1391,1391,1391,1391,8
20240112,105700,47063659,1390,1390,1390,1390,0
20240112,105600,47063659,1390,1390,1390,1390,6
20240112,105500,47055319,1390,1388,1390,1388,4
20240112,105400,47049764,1388,1388,1388,1388,10
20240112,105300,47035884,1388,1388,1388,1388,0
20240112,105200,47035884,1388,1388,1388,1388,275
20240112,105100,46654184,1388,1388,1388,1388,1
20240112,105000,46652796,1387,1387,1387,1387,750
20240112,104900,45612546,1387,1387,1387,1387,0
20240112,104800,45612546,1387,1385,1387,1385,29
20240112,104700,45572360,1385,1385,1385,1385,19
20240112,104600,45546045,1385,1385,1385,1385,31
20240112,104500,45503110,1385,1385,1385,1385,121
20240112,104400,45335525,1385,1385,1385,1385,0
20240112,104300,45335525,1385,1385,1385,1385,0
20240112,104200,45335525,1385,1385,1385,1385,1
20240112,104100,45334140,1387,1387,1387,1387,0
20240112,104000,45334140,1387,1387,1387,1387,0
20240112,103900,45334140,1387,1387,1387,1387,0
20240112,103800,45334140,1387,1386,1387,1386,2
20240112,103700,45331367,1377,1377,1377,1377,0
20240112,103600,45331367,1377,1376,1377,1376,880
20240112,103500,44120485,1377,1377,1377,1377,1
20240112,103400,44119108,1376,1376,1376,1376,49
20240112,103300,44051684,1377,1377,1377,1377,120
20240112,103200,43886444,1378,1378,1378,1378,0
20240112,103100,43886444,1378,1378,1378,1378,2
20240112,103000,43883688,1378,1378,1378,1378,949
20240112,102900,42575966,1387,1387,1387,1387,1
20240112,102800,42574579,1387,1380,1387,1380,42
20240112,102700,42516612,1380,1380,1380,1380,0
20240112,102600,42516612,1380,1380,1380,1380,2101
20240112,102500,39617232,1380,1380,1380,1380,0
20240112,102400,39617232,1380,1380,1380,1380,0
20240112,102300,39617232,1380,1380,1380,1380,0
20240112,102200,39617232,1380,1380,1380,1380,0
20240112,102100,39617232,1380,1380,1380,1380,0
20240112,102000,39617232,1380,1380,1380,1380,1
20240112,101900,39615852,1380,1380,1380,1380,0
20240112,101800,39615852,1380,1380,1380,1380,0
20240112,101700,39615852,1380,1380,1380,1380,0
20240112,101600,39615852,1380,1380,1380,1380,9
20240112,101500,39603432,1380,1380,1380,1380,0
20240112,101400,39603432,1380,1380,1380,1380,0
20240112,101300,39603432,1380,1380,1380,1380,0
20240112,101200,39603432,1380,1380,1380,1380,0
20240112,101100,39603432,1380,1380,1380,1380,1
20240112,101000,39602052,1379,1379,1379,1379,200
20240112,100900,39326252,1379,1378,1379,1378,2
20240112,100800,39323495,1380,1380,1380,1380,0
20240112,100700,39323495,1380,1380,1380,1380,0
20240112,100600,39323495,1380,1380,1380,1380,0
20240112,100500,39323495,1380,1380,1380,1380,0
20240112,100400,39323495,1380,1377,1380,1376,601
20240112,100300,38496513,1380,1380,1380,1380,0
20240112,100200,38496513,1380,1380,1380,1380,500
20240112,100100,37806513,1380,1380,1380,1380,1000
20240112,100000,36426513,1378,1377,1378,1377,2
20240112,095900,36423758,1376,1376,1376,1376,50
20240112,095800,36354958,1380,1377,1380,1376,1139
20240112,095700,34787304,1378,1378,1380,1378,77
20240112,095600,34681196,1378,1378,1378,1378,44
20240112,095500,34620564,1378,1378,1378,1378,194
20240112,095400,34353232,1378,1378,1378,1378,88
20240112,095300,34231968,1380,1384,1385,1380,1370
20240112,095200,32338702,1385,1385,1385,1385,0
20240112,095100,32338702,1385,1385,1385,1385,0
20240112,095000,32338702,1385,1385,1385,1385,0
20240112,094900,32338702,1385,1385,1385,1385,0
20240112,094800,32338702,1385,1385,1385,1385,0
20240112,094700,32338702,1385,1385,1385,1385,0
20240112,094600,32338702,1385,1385,1385,1385,0
20240112,094500,32338702,1385,1385,1385,1385,0
20240112,094400,32338702,1385,1385,1385,1385,7
20240112,094300,32329007,1385,1385,1385,1385,1
20240112,094200,32327622,1377,1387,1387,1377,302
20240112,094100,31911748,1386,1386,1386,1385,502
20240112,094000,31215977,1375,1375,1375,1375,307
20240112,093900,30793852,1375,1375,1375,1375,1693
20240112,093800,28465977,1374,1369,1374,1369,413
20240112,093700,27899315,1369,1369,1369,1369,0
20240112,093600,27899315,1369,1363,1369,1363,345
20240112,093500,27429020,1369,1366,1369,1361,152
20240112,093400,27221632,1366,1370,1370,1366,334
20240112,093300,26765308,1373,1373,1373,1373,2
20240112,093200,26762562,1374,1374,1374,1374,2
20240112,093100,26759814,1374,1374,1374,1374,10
20240112,093000,26746074,1375,1375,1375,1375,0
20240112,092900,26746074,1375,1375,1375,1375,0
20240112,092800,26746074,1375,1375,1375,1361,1434
20240112,092700,24789239,1366,1373,1373,1366,461
20240112,092600,24157447,1381,1377,1381,1374,4839
20240112,092500,17504170,1385,1388,1388,1378,1339
20240112,092400,15657836,1389,1382,1389,1381,2107
20240112,092300,12747354,1394,1396,1396,1394,2
20240112,092200,12744564,1383,1383,1383,1383,151
20240112,092100,12535731,1384,1384,1384,1384,234
20240112,092000,12211875,1383,1386,1386,1383,182
20240112,091900,11959916,1388,1387,1388,1387,62
20240112,091800,11873920,1388,1388,1388,1388,274
20240112,091700,11493608,1396,1396,1396,1396,0
20240112,091600,11493608,1396,1396,1396,1396,1
20240112,091500,11492212,1390,1390,1390,1390,0
20240112,091400,11492212,1390,1397,1397,1390,1030
20240112,091300,10060302,1398,1398,1399,1398,240
20240112,091200,9724763,1394,1394,1394,1394,0
20240112,091100,9724763,1394,1392,1394,1392,1066
20240112,091000,8238799,1387,1386,1387,1386,338
20240112,090900,7769994,1385,1387,1387,1385,1372
20240112,090800,5868702,1388,1389,1389,1388,12
20240112,090700,5852045,1390,1393,1393,1390,1596
20240112,090600,3632671,1392,1392,1392,1392,0
20240112,090500,3632671,1392,1392,1392,1392,767
20240112,090400,2565007,1400,1400,1400,1400,733
20240112,090300,1538807,1393,1393,1393,1393,0
20240112,090200,1538807,1393,1393,1393,1393,47
20240112,090100,1473336,1392,1394,1394,1392,240
20240112,090000,1138998,1393,1400,1400,1393,814