KissMeData/043260/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,192700,759866819,1469,1469,1469,1469,4937
20240109,192600,759866819,1469,1469,1469,1469,0
20240109,192500,759866819,1469,1469,1469,1469,0
20240109,192400,759866819,1469,1469,1469,1469,0
20240109,192300,759866819,1469,1469,1469,1469,0
20240109,192200,759866819,1469,1469,1469,1469,0
20240109,192100,759866819,1469,1469,1469,1469,0
20240109,192000,759866819,1469,1469,1469,1469,0
20240109,191900,759866819,1469,1469,1469,1469,0
20240109,191800,759866819,1469,1469,1469,1469,0
20240109,191700,759866819,1469,1469,1469,1469,0
20240109,191600,759866819,1469,1469,1469,1469,0
20240109,191500,759866819,1469,1469,1469,1469,0
20240109,191400,759866819,1469,1469,1469,1469,0
20240109,191300,759866819,1469,1469,1469,1469,0
20240109,191200,759866819,1469,1469,1469,1469,0
20240109,191100,759866819,1469,1469,1469,1469,0
20240109,191000,759866819,1469,1469,1469,1469,0
20240109,190900,759866819,1469,1469,1469,1469,0
20240109,190800,759866819,1469,1469,1469,1469,0
20240109,190700,759866819,1469,1469,1469,1469,0
20240109,190600,759866819,1469,1469,1469,1469,0
20240109,190500,759866819,1469,1469,1469,1469,0
20240109,190400,759866819,1469,1469,1469,1469,0
20240109,190300,759866819,1469,1469,1469,1469,0
20240109,190200,759866819,1469,1469,1469,1469,0
20240109,190100,759866819,1469,1469,1469,1469,0
20240109,190000,759866819,1469,1469,1469,1469,0
20240109,185900,759866819,1469,1469,1469,1469,0
20240109,185800,759866819,1469,1469,1469,1469,0
20240109,185700,759866819,1469,1469,1469,1469,4937
20240109,185600,759866819,1469,1469,1469,1469,0
20240109,185500,759866819,1469,1469,1469,1469,0
20240109,185400,759866819,1469,1469,1469,1469,0
20240109,185300,759866819,1469,1469,1469,1469,0
20240109,185200,759866819,1469,1469,1469,1469,0
20240109,185100,759866819,1469,1469,1469,1469,0
20240109,185000,759866819,1469,1469,1469,1469,0
20240109,184900,759866819,1469,1469,1469,1469,0
20240109,184800,759866819,1469,1469,1469,1469,0
20240109,184700,759866819,1469,1469,1469,1469,0
20240109,184600,759866819,1469,1469,1469,1469,0
20240109,184500,759866819,1469,1469,1469,1469,0
20240109,184400,759866819,1469,1469,1469,1469,0
20240109,184300,759866819,1469,1469,1469,1469,0
20240109,184200,759866819,1469,1469,1469,1469,0
20240109,184100,759866819,1469,1469,1469,1469,0
20240109,184000,759866819,1469,1469,1469,1469,0
20240109,183900,759866819,1469,1469,1469,1469,0
20240109,183800,759866819,1469,1469,1469,1469,0
20240109,183700,759866819,1469,1469,1469,1469,0
20240109,183600,759866819,1469,1469,1469,1469,0
20240109,183500,759866819,1469,1469,1469,1469,0
20240109,183400,759866819,1469,1469,1469,1469,0
20240109,183300,759866819,1469,1469,1469,1469,0
20240109,183200,759866819,1469,1469,1469,1469,0
20240109,183100,759866819,1469,1469,1469,1469,0
20240109,183000,759866819,1469,1469,1469,1469,0
20240109,182900,759866819,1469,1469,1469,1469,0
20240109,182800,759866819,1469,1469,1469,1469,0
20240109,182700,759866819,1469,1469,1469,1469,4937
20240109,182600,759866819,1469,1469,1469,1469,0
20240109,182500,759866819,1469,1469,1469,1469,0
20240109,182400,759866819,1469,1469,1469,1469,0
20240109,182300,759866819,1469,1469,1469,1469,0
20240109,182200,759866819,1469,1469,1469,1469,0
20240109,182100,759866819,1469,1469,1469,1469,0
20240109,182000,759866819,1469,1469,1469,1469,0
20240109,181900,759866819,1469,1469,1469,1469,0
20240109,181800,759866819,1469,1469,1469,1469,0
20240109,181700,759866819,1469,1469,1469,1469,0
20240109,181600,759866819,1469,1469,1469,1469,0
20240109,181500,759866819,1469,1469,1469,1469,0
20240109,181400,759866819,1469,1469,1469,1469,0
20240109,181300,759866819,1469,1469,1469,1469,0
20240109,181200,759866819,1469,1469,1469,1469,0
20240109,181100,759866819,1469,1469,1469,1469,0
20240109,181000,759866819,1469,1469,1469,1469,0
20240109,180900,759866819,1469,1469,1469,1469,0
20240109,180800,759866819,1469,1469,1469,1469,0
20240109,180700,759866819,1469,1469,1469,1469,0
20240109,180600,759866819,1469,1469,1469,1469,0
20240109,180500,759866819,1469,1469,1469,1469,0
20240109,180400,759866819,1469,1469,1469,1469,0
20240109,180300,759866819,1469,1469,1469,1469,0
20240109,180200,759866819,1469,1469,1469,1469,0
20240109,180100,759866819,1469,1469,1469,1469,0
20240109,180000,759866819,1469,1469,1469,1469,0
20240109,175900,759866819,1469,1469,1469,1469,0
20240109,175800,759866819,1469,1469,1469,1469,0
20240109,175700,759866819,1469,1469,1469,1469,4937
20240109,175600,759866819,1469,1469,1469,1469,0
20240109,175500,759866819,1469,1469,1469,1469,0
20240109,175400,759866819,1469,1469,1469,1469,0
20240109,175300,759866819,1469,1469,1469,1469,0
20240109,175200,759866819,1469,1469,1469,1469,0
20240109,175100,759866819,1469,1469,1469,1469,0
20240109,175000,759866819,1469,1469,1469,1469,0
20240109,174900,759866819,1469,1469,1469,1469,0
20240109,174800,759866819,1469,1469,1469,1469,0
20240109,174700,759866819,1469,1469,1469,1469,0
20240109,174600,759866819,1469,1469,1469,1469,0
20240109,174500,759866819,1469,1469,1469,1469,0
20240109,174400,759866819,1469,1469,1469,1469,0
20240109,174300,759866819,1469,1469,1469,1469,0
20240109,174200,759866819,1469,1469,1469,1469,0
20240109,174100,759866819,1469,1469,1469,1469,0
20240109,174000,759866819,1469,1469,1469,1469,0
20240109,173900,759866819,1469,1469,1469,1469,0
20240109,173800,759866819,1469,1469,1469,1469,0
20240109,173700,759866819,1469,1469,1469,1469,0
20240109,173600,759866819,1469,1469,1469,1469,0
20240109,173500,759866819,1469,1469,1469,1469,0
20240109,173400,759866819,1469,1469,1469,1469,0
20240109,173300,759866819,1469,1469,1469,1469,0
20240109,173200,759866819,1469,1469,1469,1469,0
20240109,173100,759866819,1469,1469,1469,1469,0
20240109,173000,759866819,1469,1469,1469,1469,0
20240109,172900,759866819,1469,1469,1469,1469,0
20240109,172800,759866819,1469,1469,1469,1469,0
20240109,172700,759866819,1469,1469,1469,1469,4937
20240109,172600,759866819,1469,1469,1469,1469,0
20240109,172500,759866819,1469,1469,1469,1469,0
20240109,172400,759866819,1469,1469,1469,1469,0
20240109,172300,759866819,1469,1469,1469,1469,0
20240109,172200,759866819,1469,1469,1469,1469,0
20240109,172100,759866819,1469,1469,1469,1469,0
20240109,172000,759866819,1469,1469,1469,1469,0
20240109,171900,759866819,1469,1469,1469,1469,0
20240109,171800,759866819,1469,1469,1469,1469,0
20240109,171700,759866819,1469,1469,1469,1469,0
20240109,171600,759866819,1469,1469,1469,1469,0
20240109,171500,759866819,1469,1469,1469,1469,0
20240109,171400,759866819,1469,1469,1469,1469,0
20240109,171300,759866819,1469,1469,1469,1469,0
20240109,171200,759866819,1469,1469,1469,1469,0
20240109,171100,759866819,1469,1469,1469,1469,0
20240109,171000,759866819,1469,1469,1469,1469,0
20240109,170900,759866819,1469,1469,1469,1469,0
20240109,170800,759866819,1469,1469,1469,1469,0
20240109,170700,759866819,1469,1469,1469,1469,0
20240109,170600,759866819,1469,1469,1469,1469,0
20240109,170500,759866819,1469,1469,1469,1469,0
20240109,170400,759866819,1469,1469,1469,1469,0
20240109,170300,759866819,1469,1469,1469,1469,0
20240109,170200,759866819,1469,1469,1469,1469,0
20240109,170100,759866819,1469,1469,1469,1469,0
20240109,170000,759866819,1469,1469,1469,1469,0
20240109,165900,759866819,1469,1469,1469,1469,0
20240109,165800,759866819,1469,1469,1469,1469,0
20240109,165700,759866819,1469,1469,1469,1469,4937
20240109,165600,759866819,1469,1469,1469,1469,0
20240109,165500,759866819,1469,1469,1469,1469,0
20240109,165400,759866819,1469,1469,1469,1469,0
20240109,165300,759866819,1469,1469,1469,1469,0
20240109,165200,759866819,1469,1469,1469,1469,0
20240109,165100,759866819,1469,1469,1469,1469,0
20240109,165000,759866819,1469,1469,1469,1469,0
20240109,164900,759866819,1469,1469,1469,1469,0
20240109,164800,759866819,1469,1469,1469,1469,0
20240109,164700,759866819,1469,1469,1469,1469,0
20240109,164600,759866819,1469,1469,1469,1469,0
20240109,164500,759866819,1469,1469,1469,1469,0
20240109,164400,759866819,1469,1469,1469,1469,0
20240109,164300,759866819,1469,1469,1469,1469,0
20240109,164200,759866819,1469,1469,1469,1469,0
20240109,164100,759866819,1469,1469,1469,1469,0
20240109,164000,759866819,1469,1469,1469,1469,0
20240109,163900,759866819,1469,1469,1469,1469,0
20240109,163800,759866819,1469,1469,1469,1469,0
20240109,163700,759866819,1469,1469,1469,1469,0
20240109,163600,759866819,1469,1469,1469,1469,0
20240109,163500,759866819,1469,1469,1469,1469,0
20240109,163400,759866819,1469,1469,1469,1469,0
20240109,163300,759866819,1469,1469,1469,1469,0
20240109,163200,759866819,1469,1469,1469,1469,0
20240109,163100,759866819,1469,1469,1469,1469,0
20240109,163000,759866819,1469,1469,1469,1469,0
20240109,162900,759866819,1469,1469,1469,1469,0
20240109,162800,759866819,1469,1469,1469,1469,0
20240109,162700,759866819,1469,1469,1469,1469,4937
20240109,162600,759866819,1469,1469,1469,1469,0
20240109,162500,759866819,1469,1469,1469,1469,0
20240109,162400,759866819,1469,1469,1469,1469,0
20240109,162300,759866819,1469,1469,1469,1469,0
20240109,162200,759866819,1469,1469,1469,1469,0
20240109,162100,759866819,1469,1469,1469,1469,0
20240109,162000,759866819,1469,1469,1469,1469,0
20240109,161900,759866819,1469,1469,1469,1469,0
20240109,161800,759866819,1469,1469,1469,1469,0
20240109,161700,759866819,1469,1469,1469,1469,0
20240109,161600,759866819,1469,1469,1469,1469,0
20240109,161500,759866819,1469,1469,1469,1469,0
20240109,161400,759866819,1469,1469,1469,1469,0
20240109,161300,759866819,1469,1469,1469,1469,0
20240109,161200,759866819,1469,1469,1469,1469,0
20240109,161100,759866819,1469,1469,1469,1469,0
20240109,161000,759866819,1469,1469,1469,1469,0
20240109,160900,759866819,1469,1469,1469,1469,0
20240109,160800,759866819,1469,1469,1469,1469,0
20240109,160700,759866819,1469,1469,1469,1469,0
20240109,160600,759866819,1469,1469,1469,1469,0
20240109,160500,759866819,1469,1469,1469,1469,0
20240109,160400,759866819,1469,1469,1469,1469,0
20240109,160300,759866819,1469,1469,1469,1469,0
20240109,160200,759866819,1469,1469,1469,1469,0
20240109,160100,759866819,1469,1469,1469,1469,0
20240109,160000,759866819,1469,1469,1469,1469,0
20240109,155900,759866819,1469,1469,1469,1469,0
20240109,155800,759866819,1469,1469,1469,1469,0
20240109,155700,759866819,1469,1469,1469,1469,4937
20240109,155600,759866819,1469,1469,1469,1469,0
20240109,155500,759866819,1469,1469,1469,1469,0
20240109,155400,759866819,1469,1469,1469,1469,0
20240109,155300,759866819,1469,1469,1469,1469,0
20240109,155200,759866819,1469,1469,1469,1469,0
20240109,155100,759866819,1469,1469,1469,1469,0
20240109,155000,759866819,1469,1469,1469,1469,0
20240109,154900,759866819,1469,1469,1469,1469,0
20240109,154800,759866819,1469,1469,1469,1469,0
20240109,154700,759866819,1469,1469,1469,1469,0
20240109,154600,759866819,1469,1469,1469,1469,0
20240109,154500,759866819,1469,1469,1469,1469,0
20240109,154400,759866819,1469,1469,1469,1469,0
20240109,154300,759866819,1469,1469,1469,1469,0
20240109,154200,759866819,1469,1469,1469,1469,0
20240109,154100,759866819,1469,1469,1469,1469,0
20240109,154000,759866819,1469,1469,1469,1469,0
20240109,153900,759866819,1469,1469,1469,1469,0
20240109,153800,759866819,1469,1469,1469,1469,0
20240109,153700,759866819,1469,1469,1469,1469,0
20240109,153600,759866819,1469,1469,1469,1469,0
20240109,153500,759866819,1469,1469,1469,1469,0
20240109,153400,759866819,1469,1469,1469,1469,0
20240109,153300,759866819,1469,1469,1469,1469,0
20240109,153200,759866819,1469,1469,1469,1469,0
20240109,153100,759866819,1469,1469,1469,1469,0
20240109,153000,759866819,1469,1469,1469,1469,4937
20240109,152900,752614366,1461,1461,1461,1461,0
20240109,152800,752614366,1461,1461,1461,1461,0
20240109,152700,752614366,1461,1461,1461,1461,0
20240109,152600,752614366,1461,1461,1461,1461,0
20240109,152500,752614366,1461,1461,1461,1461,0
20240109,152400,752614366,1461,1461,1461,1461,0
20240109,152300,752614366,1461,1461,1461,1461,0
20240109,152200,752614366,1461,1461,1461,1461,0
20240109,152100,752614366,1461,1461,1461,1461,0
20240109,152000,752614366,1461,1461,1461,1461,0
20240109,151900,752614366,1461,1462,1465,1461,5037
20240109,151800,745251211,1462,1467,1471,1462,3369
20240109,151700,740310747,1468,1473,1473,1467,71
20240109,151600,740206557,1467,1472,1473,1467,6238
20240109,151500,731045727,1471,1472,1473,1471,2847
20240109,151400,726852648,1472,1468,1473,1468,6548
20240109,151300,717220003,1468,1467,1468,1462,1973
20240109,151200,714324639,1467,1464,1467,1461,1504
20240109,151100,712120577,1464,1465,1465,1461,1126
20240109,151000,710471387,1465,1463,1465,1463,1995
20240109,150900,707552684,1463,1462,1463,1462,3575
20240109,150800,702324427,1463,1463,1463,1463,174
20240109,150700,702069865,1462,1461,1462,1461,227
20240109,150600,701738051,1461,1462,1462,1460,433
20240109,150500,701105556,1460,1462,1462,1460,3
20240109,150400,701101174,1460,1461,1462,1460,4546
20240109,150300,694462130,1462,1460,1462,1460,221
20240109,150200,694139468,1461,1465,1465,1460,2644
20240109,150100,690273712,1465,1461,1465,1461,1249
20240109,150000,688444339,1461,1462,1464,1461,4488
20240109,145900,681885903,1461,1463,1463,1461,4200
20240109,145800,675749166,1466,1464,1466,1463,3954
20240109,145700,669957381,1464,1464,1465,1464,4081
20240109,145600,663981227,1464,1464,1466,1464,1600
20240109,145500,661637627,1464,1465,1466,1464,1240
20240109,145400,659821811,1461,1461,1462,1461,112
20240109,145300,659658079,1458,1464,1464,1458,6629
20240109,145200,649972148,1462,1462,1462,1462,1
20240109,145100,649970686,1467,1466,1467,1463,12905
20240109,145000,631066146,1466,1467,1467,1466,2903
20240109,144900,626810208,1467,1467,1469,1467,502
20240109,144800,626073772,1469,1468,1469,1466,2778
20240109,144700,621998376,1467,1470,1470,1467,388
20240109,144600,621429177,1467,1471,1471,1467,3018
20240109,144500,616999019,1471,1467,1472,1467,4600
20240109,144400,610234814,1468,1469,1470,1468,1490
20240109,144300,608046819,1470,1470,1472,1470,7408
20240109,144200,597148525,1471,1470,1471,1470,5455
20240109,144100,589129561,1470,1470,1470,1469,4602
20240109,144000,582364687,1469,1468,1469,1467,561
20240109,143900,581540738,1467,1467,1468,1466,3229
20240109,143800,576805229,1468,1469,1469,1466,2410
20240109,143700,573270352,1470,1472,1473,1469,7060
20240109,143600,562886295,1472,1467,1472,1467,7402
20240109,143500,552017590,1467,1469,1470,1467,3032
20240109,143400,547568456,1470,1469,1471,1467,10705
20240109,143300,531844749,1468,1470,1471,1468,3788
20240109,143200,526278693,1471,1472,1475,1469,14418
20240109,143100,505058920,1474,1470,1479,1470,23442
20240109,143000,470477478,1470,1470,1479,1469,23599
20240109,142900,435682905,1470,1472,1472,1468,7327
20240109,142800,424916258,1472,1464,1479,1463,17482
20240109,142700,399161597,1463,1465,1476,1462,23574
20240109,142600,364652080,1470,1451,1482,1450,58601
20240109,142500,278526662,1451,1451,1451,1450,3699
20240109,142400,273163079,1451,1450,1451,1448,8981
20240109,142300,260140324,1448,1445,1449,1438,20345
20240109,142200,230680645,1445,1446,1446,1442,2006
20240109,142100,227781973,1447,1442,1448,1442,9368
20240109,142000,214244964,1441,1435,1441,1435,12216
20240109,141900,196681406,1435,1435,1435,1435,1001
20240109,141800,195244971,1434,1434,1434,1434,357
20240109,141700,194733033,1434,1434,1434,1434,2
20240109,141600,194730165,1434,1434,1434,1434,0
20240109,141500,194730165,1434,1434,1434,1434,1000
20240109,141400,193296165,1434,1434,1434,1434,22
20240109,141300,193264617,1434,1434,1434,1434,0
20240109,141200,193264617,1434,1434,1434,1434,2
20240109,141100,193261749,1434,1434,1434,1434,7
20240109,141000,193251711,1434,1434,1434,1434,4
20240109,140900,193245975,1434,1434,1434,1434,104
20240109,140800,193096839,1434,1434,1434,1434,0
20240109,140700,193096839,1434,1434,1434,1434,0
20240109,140600,193096839,1434,1434,1434,1434,591
20240109,140500,192249345,1434,1434,1434,1434,0
20240109,140400,192249345,1434,1434,1434,1434,0
20240109,140300,192249345,1434,1434,1434,1434,0
20240109,140200,192249345,1434,1434,1434,1434,5
20240109,140100,192242175,1434,1433,1434,1433,39
20240109,140000,192186259,1434,1434,1434,1434,279
20240109,135900,191786173,1433,1433,1433,1433,0
20240109,135800,191786173,1433,1433,1433,1433,117
20240109,135700,191618512,1433,1433,1433,1433,0
20240109,135600,191618512,1433,1433,1433,1433,0
20240109,135500,191618512,1433,1433,1433,1433,0
20240109,135400,191618512,1433,1433,1433,1433,0
20240109,135300,191618512,1433,1433,1433,1433,0
20240109,135200,191618512,1433,1433,1433,1433,383
20240109,135100,191069673,1433,1433,1433,1433,0
20240109,135000,191069673,1433,1433,1433,1433,0
20240109,134900,191069673,1433,1433,1433,1433,0
20240109,134800,191069673,1433,1433,1433,1433,3
20240109,134700,191065374,1428,1432,1432,1428,1001
20240109,134600,189631946,1432,1432,1432,1430,23
20240109,134500,189599019,1432,1432,1432,1432,0
20240109,134400,189599019,1432,1432,1432,1432,0
20240109,134300,189599019,1432,1432,1432,1432,0
20240109,134200,189599019,1432,1432,1432,1432,0
20240109,134100,189599019,1432,1432,1432,1432,0
20240109,134000,189599019,1432,1432,1432,1432,0
20240109,133900,189599019,1432,1432,1432,1432,0
20240109,133800,189599019,1432,1432,1432,1432,0
20240109,133700,189599019,1432,1432,1432,1432,0
20240109,133600,189599019,1432,1432,1432,1432,0
20240109,133500,189599019,1432,1432,1432,1432,0
20240109,133400,189599019,1432,1432,1432,1432,0
20240109,133300,189599019,1432,1432,1432,1432,0
20240109,133200,189599019,1432,1432,1432,1432,330
20240109,133100,189126459,1427,1428,1428,1427,150
20240109,133000,188912384,1429,1429,1429,1429,0
20240109,132900,188912384,1429,1429,1429,1429,3
20240109,132800,188908097,1430,1430,1430,1430,0
20240109,132700,188908097,1430,1431,1431,1430,9
20240109,132600,188895221,1431,1431,1431,1431,10
20240109,132500,188880911,1432,1431,1432,1431,806
20240109,132400,187726725,1432,1432,1432,1432,0
20240109,132300,187726725,1432,1432,1432,1432,0
20240109,132200,187726725,1432,1432,1432,1432,1
20240109,132100,187725293,1432,1432,1432,1432,0
20240109,132000,187725293,1432,1432,1432,1432,259
20240109,131900,187354405,1432,1432,1432,1432,439
20240109,131800,186725757,1432,1432,1432,1432,0
20240109,131700,186725757,1432,1432,1432,1432,0
20240109,131600,186725757,1432,1432,1432,1432,0
20240109,131500,186725757,1432,1432,1432,1432,0
20240109,131400,186725757,1432,1432,1432,1432,0
20240109,131300,186725757,1432,1432,1432,1432,0
20240109,131200,186725757,1432,1429,1432,1429,6
20240109,131100,186717174,1432,1432,1432,1432,1
20240109,131000,186715742,1427,1427,1427,1427,0
20240109,130900,186715742,1427,1427,1427,1427,0
20240109,130800,186715742,1427,1427,1427,1427,0
20240109,130700,186715742,1427,1427,1427,1427,0
20240109,130600,186715742,1427,1431,1431,1427,272
20240109,130500,186327548,1432,1432,1432,1432,0
20240109,130400,186327548,1432,1432,1432,1432,6
20240109,130300,186318956,1432,1432,1432,1432,3
20240109,130200,186314660,1432,1433,1433,1432,9
20240109,130100,186301766,1435,1435,1435,1435,0
20240109,130000,186301766,1435,1435,1435,1435,10
20240109,125900,186287416,1428,1430,1430,1428,956
20240109,125800,184921025,1436,1436,1436,1436,0
20240109,125700,184921025,1436,1436,1436,1436,0
20240109,125600,184921025,1436,1436,1436,1436,0
20240109,125500,184921025,1436,1436,1436,1436,0
20240109,125400,184921025,1436,1436,1436,1436,0
20240109,125300,184921025,1436,1430,1436,1430,35
20240109,125200,184870969,1438,1438,1438,1438,0
20240109,125100,184870969,1438,1430,1438,1430,2
20240109,125000,184868101,1429,1437,1437,1429,1002
20240109,124900,183434748,1438,1438,1438,1438,0
20240109,124800,183434748,1438,1438,1438,1438,1
20240109,124700,183433310,1438,1438,1438,1438,0
20240109,124600,183433310,1438,1438,1438,1438,0
20240109,124500,183433310,1438,1438,1438,1438,87
20240109,124400,183308204,1438,1438,1438,1438,0
20240109,124300,183308204,1438,1438,1438,1438,0
20240109,124200,183308204,1438,1438,1438,1438,10
20240109,124100,183293824,1437,1437,1437,1437,200
20240109,124000,183006424,1437,1437,1437,1437,0
20240109,123900,183006424,1437,1435,1437,1435,8
20240109,123800,182994931,1430,1430,1430,1430,0
20240109,123700,182994931,1430,1430,1430,1430,0
20240109,123600,182994931,1430,1430,1430,1430,0
20240109,123500,182994931,1430,1430,1430,1430,0
20240109,123400,182994931,1430,1437,1437,1429,3888
20240109,123300,177431437,1439,1439,1439,1439,0
20240109,123200,177431437,1439,1439,1439,1439,1
20240109,123100,177429998,1437,1437,1438,1437,5042
20240109,123000,170184125,1437,1433,1437,1433,5100
20240109,122900,162856130,1432,1430,1432,1430,1459
20240109,122800,160767447,1430,1430,1430,1430,0
20240109,122700,160767447,1430,1430,1430,1430,0
20240109,122600,160767447,1430,1430,1430,1430,1
20240109,122500,160766017,1430,1430,1430,1430,0
20240109,122400,160766017,1430,1430,1430,1430,0
20240109,122300,160766017,1430,1430,1430,1430,4
20240109,122200,160760297,1430,1430,1430,1430,0
20240109,122100,160760297,1430,1431,1431,1430,6
20240109,122000,160751714,1432,1432,1432,1432,2
20240109,121900,160748850,1432,1432,1432,1432,0
20240109,121800,160748850,1432,1432,1432,1432,0
20240109,121700,160748850,1432,1432,1432,1432,69
20240109,121600,160650042,1429,1429,1429,1429,16
20240109,121500,160627178,1429,1429,1429,1429,0
20240109,121400,160627178,1429,1429,1429,1429,0
20240109,121300,160627178,1429,1429,1429,1429,0
20240109,121200,160627178,1429,1429,1429,1429,0
20240109,121100,160627178,1429,1429,1429,1429,0
20240109,121000,160627178,1429,1429,1429,1429,0
20240109,120900,160627178,1429,1429,1429,1429,0
20240109,120800,160627178,1429,1429,1429,1429,220
20240109,120700,160312798,1429,1429,1429,1429,510
20240109,120600,159584008,1432,1432,1432,1432,0
20240109,120500,159584008,1432,1432,1432,1432,0
20240109,120400,159584008,1432,1432,1432,1432,0
20240109,120300,159584008,1432,1432,1432,1432,0
20240109,120200,159584008,1432,1432,1432,1432,0
20240109,120100,159584008,1432,1432,1432,1432,0
20240109,120000,159584008,1432,1432,1432,1432,0
20240109,115900,159584008,1432,1432,1432,1432,0
20240109,115800,159584008,1432,1432,1432,1432,0
20240109,115700,159584008,1432,1432,1432,1432,139
20240109,115600,159384960,1432,1432,1432,1432,0
20240109,115500,159384960,1432,1432,1432,1432,100
20240109,115400,159241760,1432,1432,1432,1432,0
20240109,115300,159241760,1432,1432,1432,1432,0
20240109,115200,159241760,1432,1432,1432,1432,210
20240109,115100,158941040,1432,1432,1432,1432,0
20240109,115000,158941040,1432,1432,1432,1432,0
20240109,114900,158941040,1432,1432,1432,1432,0
20240109,114800,158941040,1432,1432,1432,1432,50
20240109,114700,158869440,1432,1432,1432,1432,70
20240109,114600,158769200,1432,1432,1432,1432,0
20240109,114500,158769200,1432,1432,1432,1432,0
20240109,114400,158769200,1432,1432,1432,1432,0
20240109,114300,158769200,1432,1432,1432,1432,0
20240109,114200,158769200,1432,1432,1432,1432,0
20240109,114100,158769200,1432,1432,1432,1432,0
20240109,114000,158769200,1432,1432,1432,1432,0
20240109,113900,158769200,1432,1432,1432,1432,20
20240109,113800,158740560,1432,1432,1432,1432,0
20240109,113700,158740560,1432,1432,1432,1432,340
20240109,113600,158253680,1431,1431,1431,1431,0
20240109,113500,158253680,1431,1431,1431,1431,0
20240109,113400,158253680,1431,1431,1431,1431,112
20240109,113300,158093408,1430,1429,1430,1429,3576
20240109,113200,152979738,1429,1429,1429,1429,0
20240109,113100,152979738,1429,1429,1429,1429,0
20240109,113000,152979738,1429,1429,1429,1429,1500
20240109,112900,150836238,1430,1430,1430,1430,0
20240109,112800,150836238,1430,1430,1430,1430,0
20240109,112700,150836238,1430,1430,1430,1430,0
20240109,112600,150836238,1430,1430,1430,1430,0
20240109,112500,150836238,1430,1430,1430,1430,0
20240109,112400,150836238,1430,1430,1430,1430,1
20240109,112300,150834808,1430,1430,1430,1430,7
20240109,112200,150824798,1429,1429,1429,1429,1
20240109,112100,150823369,1429,1429,1429,1429,180
20240109,112000,150566149,1430,1430,1430,1430,0
20240109,111900,150566149,1430,1430,1430,1430,0
20240109,111800,150566149,1430,1430,1430,1430,0
20240109,111700,150566149,1430,1430,1430,1430,1191
20240109,111600,148863019,1430,1430,1430,1430,0
20240109,111500,148863019,1430,1430,1430,1430,1
20240109,111400,148861589,1429,1429,1429,1429,3
20240109,111300,148857302,1429,1429,1429,1429,31
20240109,111200,148813003,1429,1429,1429,1429,78
20240109,111100,148701541,1429,1429,1429,1429,0
20240109,111000,148701541,1429,1423,1429,1423,10560
20240109,110900,133671643,1424,1424,1424,1424,0
20240109,110800,133671643,1424,1424,1424,1424,0
20240109,110700,133671643,1424,1424,1424,1424,49
20240109,110600,133601867,1424,1424,1424,1424,0
20240109,110500,133601867,1424,1424,1424,1424,1
20240109,110400,133600443,1422,1422,1422,1422,0
20240109,110300,133600443,1422,1422,1422,1422,0
20240109,110200,133600443,1422,1422,1422,1422,0
20240109,110100,133600443,1422,1422,1422,1422,0
20240109,110000,133600443,1422,1422,1422,1422,0
20240109,105900,133600443,1422,1422,1422,1422,0
20240109,105800,133600443,1422,1422,1422,1422,0
20240109,105700,133600443,1422,1422,1422,1422,0
20240109,105600,133600443,1422,1422,1422,1422,0
20240109,105500,133600443,1422,1422,1422,1422,0
20240109,105400,133600443,1422,1429,1429,1422,951
20240109,105300,132245590,1426,1426,1426,1426,0
20240109,105200,132245590,1426,1426,1426,1426,0
20240109,105100,132245590,1426,1426,1426,1426,0
20240109,105000,132245590,1426,1426,1426,1426,0
20240109,104900,132245590,1426,1426,1426,1426,1000
20240109,104800,130819590,1426,1426,1426,1426,0
20240109,104700,130819590,1426,1426,1426,1426,0
20240109,104600,130819590,1426,1426,1426,1426,141
20240109,104500,130618524,1426,1426,1426,1426,0
20240109,104400,130618524,1426,1426,1426,1426,0
20240109,104300,130618524,1426,1426,1426,1426,0
20240109,104200,130618524,1426,1426,1426,1426,0
20240109,104100,130618524,1426,1426,1426,1426,3
20240109,104000,130614246,1424,1424,1424,1424,105
20240109,103900,130464726,1429,1429,1429,1429,0
20240109,103800,130464726,1429,1429,1429,1429,0
20240109,103700,130464726,1429,1429,1429,1429,0
20240109,103600,130464726,1429,1429,1429,1429,0
20240109,103500,130464726,1429,1429,1429,1429,0
20240109,103400,130464726,1429,1429,1429,1429,0
20240109,103300,130464726,1429,1429,1429,1429,142
20240109,103200,130261808,1425,1424,1425,1424,941
20240109,103100,128921694,1424,1424,1424,1424,715
20240109,103000,127903534,1424,1424,1424,1424,1955
20240109,102900,125119614,1424,1424,1424,1424,0
20240109,102800,125119614,1424,1424,1424,1424,1000
20240109,102700,123695614,1424,1424,1424,1424,0
20240109,102600,123695614,1424,1424,1424,1424,0
20240109,102500,123695614,1424,1424,1424,1424,46
20240109,102400,123630110,1424,1424,1424,1424,6
20240109,102300,123621566,1424,1424,1424,1424,2994
20240109,102200,119358110,1425,1425,1425,1425,0
20240109,102100,119358110,1425,1425,1425,1425,0
20240109,102000,119358110,1425,1425,1425,1425,181
20240109,101900,119100185,1426,1426,1426,1426,0
20240109,101800,119100185,1426,1426,1426,1426,479
20240109,101700,118417131,1429,1426,1429,1426,42
20240109,101600,118357176,1429,1429,1429,1429,0
20240109,101500,118357176,1429,1429,1429,1429,0
20240109,101400,118357176,1429,1429,1429,1429,0
20240109,101300,118357176,1429,1429,1429,1429,41
20240109,101200,118298587,1429,1429,1429,1429,0
20240109,101100,118298587,1429,1429,1429,1429,0
20240109,101000,118298587,1429,1429,1429,1429,0
20240109,100900,118298587,1429,1429,1429,1429,0
20240109,100800,118298587,1429,1429,1429,1429,6
20240109,100700,118290013,1429,1429,1429,1429,80
20240109,100600,118175693,1429,1429,1429,1429,10
20240109,100500,118161403,1429,1429,1429,1429,183
20240109,100400,117899896,1429,1429,1429,1429,12
20240109,100300,117882748,1429,1429,1429,1429,505
20240109,100200,117161103,1429,1429,1429,1429,0
20240109,100100,117161103,1429,1429,1429,1429,1
20240109,100000,117159674,1425,1425,1425,1425,0
20240109,095900,117159674,1425,1425,1425,1425,460
20240109,095800,116504174,1425,1425,1425,1425,0
20240109,095700,116504174,1425,1429,1429,1425,1694
20240109,095600,114087793,1429,1429,1429,1429,54
20240109,095500,114010627,1429,1429,1429,1429,5
20240109,095400,114003482,1429,1425,1429,1425,2
20240109,095300,114000628,1429,1429,1429,1429,484
20240109,095200,113308992,1429,1429,1429,1425,12
20240109,095100,113291848,1429,1429,1429,1429,605
20240109,095000,112427303,1431,1425,1431,1425,1789
20240109,094900,109873320,1424,1424,1424,1424,16
20240109,094800,109850536,1418,1419,1419,1418,245
20240109,094700,109503106,1419,1419,1419,1419,65
20240109,094600,109410871,1419,1429,1429,1419,4818
20240109,094500,102544997,1429,1430,1430,1429,2602
20240109,094400,98826037,1431,1433,1433,1431,82
20240109,094300,98708644,1435,1435,1435,1435,100
20240109,094200,98565144,1435,1441,1441,1435,1554
20240109,094100,96334715,1441,1441,1441,1438,26
20240109,094000,96297257,1440,1435,1440,1435,4472
20240109,093900,89858924,1434,1433,1434,1433,2480
20240109,093800,86304240,1433,1429,1433,1429,1675
20240109,093700,83910127,1429,1425,1429,1425,3547
20240109,093600,78851625,1425,1425,1425,1425,106
20240109,093500,78700575,1423,1424,1424,1423,78
20240109,093400,78589576,1425,1425,1425,1425,691
20240109,093300,77604901,1425,1426,1426,1425,1500
20240109,093200,75466401,1426,1426,1426,1426,0
20240109,093100,75466401,1426,1427,1427,1426,800
20240109,093000,74325301,1426,1426,1426,1426,377
20240109,092900,73787699,1428,1427,1428,1427,1213
20240109,092800,72056372,1426,1428,1428,1425,1686
20240109,092700,69650634,1428,1429,1429,1428,752
20240109,092600,68576696,1429,1429,1429,1429,29
20240109,092500,68535255,1430,1430,1430,1429,3073
20240109,092400,64141665,1430,1430,1430,1428,1239
20240109,092300,62369925,1430,1429,1430,1429,2052
20240109,092200,59437131,1429,1426,1429,1426,11553
20240109,092100,42941144,1426,1424,1427,1424,5234
20240109,092000,35478339,1423,1423,1423,1423,1407
20240109,091900,33476178,1424,1424,1424,1423,1333
20240109,091800,31578186,1424,1424,1424,1423,2262
20240109,091700,28357198,1416,1423,1424,1416,3412
20240109,091600,23502638,1424,1423,1424,1416,4045
20240109,091500,17747345,1424,1423,1424,1423,1458
20240109,091400,15672254,1424,1423,1424,1423,466
20240109,091300,15008996,1423,1423,1423,1423,112
20240109,091200,14849620,1423,1419,1423,1419,5
20240109,091100,14842515,1418,1418,1418,1418,1
20240109,091000,14841097,1418,1418,1418,1418,3
20240109,090900,14836843,1418,1423,1423,1418,11
20240109,090800,14821205,1415,1415,1415,1415,27
20240109,090700,14783000,1415,1420,1423,1415,4116
20240109,090600,8936659,1420,1417,1421,1417,491
20240109,090500,8240892,1417,1417,1417,1417,515
20240109,090400,7511137,1417,1417,1417,1417,1
20240109,090300,7509720,1417,1417,1417,1417,2328
20240109,090200,4210944,1418,1418,1418,1417,692
20240109,090100,3229979,1423,1423,1423,1423,177
20240109,090000,2978108,1415,1424,1424,1415,2092