KissMeData/027710/min/candle-20240110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240110,191200,681985390,1640,1640,1640,1640,3121
20240110,191100,681985390,1640,1640,1640,1640,0
20240110,191000,681985390,1640,1640,1640,1640,0
20240110,190900,681985390,1640,1640,1640,1640,0
20240110,190800,681985390,1640,1640,1640,1640,0
20240110,190700,681985390,1640,1640,1640,1640,0
20240110,190600,681985390,1640,1640,1640,1640,0
20240110,190500,681985390,1640,1640,1640,1640,0
20240110,190400,681985390,1640,1640,1640,1640,0
20240110,190300,681985390,1640,1640,1640,1640,0
20240110,190200,681985390,1640,1640,1640,1640,0
20240110,190100,681985390,1640,1640,1640,1640,0
20240110,190000,681985390,1640,1640,1640,1640,0
20240110,185900,681985390,1640,1640,1640,1640,0
20240110,185800,681985390,1640,1640,1640,1640,0
20240110,185700,681985390,1640,1640,1640,1640,0
20240110,185600,681985390,1640,1640,1640,1640,0
20240110,185500,681985390,1640,1640,1640,1640,0
20240110,185400,681985390,1640,1640,1640,1640,0
20240110,185300,681985390,1640,1640,1640,1640,0
20240110,185200,681985390,1640,1640,1640,1640,0
20240110,185100,681985390,1640,1640,1640,1640,0
20240110,185000,681985390,1640,1640,1640,1640,0
20240110,184900,681985390,1640,1640,1640,1640,0
20240110,184800,681985390,1640,1640,1640,1640,0
20240110,184700,681985390,1640,1640,1640,1640,0
20240110,184600,681985390,1640,1640,1640,1640,0
20240110,184500,681985390,1640,1640,1640,1640,0
20240110,184400,681985390,1640,1640,1640,1640,0
20240110,184300,681985390,1640,1640,1640,1640,0
20240110,184200,681985390,1640,1640,1640,1640,3121
20240110,184100,681985390,1640,1640,1640,1640,0
20240110,184000,681985390,1640,1640,1640,1640,0
20240110,183900,681985390,1640,1640,1640,1640,0
20240110,183800,681985390,1640,1640,1640,1640,0
20240110,183700,681985390,1640,1640,1640,1640,0
20240110,183600,681985390,1640,1640,1640,1640,0
20240110,183500,681985390,1640,1640,1640,1640,0
20240110,183400,681985390,1640,1640,1640,1640,0
20240110,183300,681985390,1640,1640,1640,1640,0
20240110,183200,681985390,1640,1640,1640,1640,0
20240110,183100,681985390,1640,1640,1640,1640,0
20240110,183000,681985390,1640,1640,1640,1640,0
20240110,182900,681985390,1640,1640,1640,1640,0
20240110,182800,681985390,1640,1640,1640,1640,0
20240110,182700,681985390,1640,1640,1640,1640,0
20240110,182600,681985390,1640,1640,1640,1640,0
20240110,182500,681985390,1640,1640,1640,1640,0
20240110,182400,681985390,1640,1640,1640,1640,0
20240110,182300,681985390,1640,1640,1640,1640,0
20240110,182200,681985390,1640,1640,1640,1640,0
20240110,182100,681985390,1640,1640,1640,1640,0
20240110,182000,681985390,1640,1640,1640,1640,0
20240110,181900,681985390,1640,1640,1640,1640,0
20240110,181800,681985390,1640,1640,1640,1640,0
20240110,181700,681985390,1640,1640,1640,1640,0
20240110,181600,681985390,1640,1640,1640,1640,0
20240110,181500,681985390,1640,1640,1640,1640,0
20240110,181400,681985390,1640,1640,1640,1640,0
20240110,181300,681985390,1640,1640,1640,1640,0
20240110,181200,681985390,1640,1640,1640,1640,3121
20240110,181100,681985390,1640,1640,1640,1640,0
20240110,181000,681985390,1640,1640,1640,1640,0
20240110,180900,681985390,1640,1640,1640,1640,0
20240110,180800,681985390,1640,1640,1640,1640,0
20240110,180700,681985390,1640,1640,1640,1640,0
20240110,180600,681985390,1640,1640,1640,1640,0
20240110,180500,681985390,1640,1640,1640,1640,0
20240110,180400,681985390,1640,1640,1640,1640,0
20240110,180300,681985390,1640,1640,1640,1640,0
20240110,180200,681985390,1640,1640,1640,1640,0
20240110,180100,681985390,1640,1640,1640,1640,0
20240110,180000,681985390,1640,1640,1640,1640,0
20240110,175900,681985390,1640,1640,1640,1640,0
20240110,175800,681985390,1640,1640,1640,1640,0
20240110,175700,681985390,1640,1640,1640,1640,0
20240110,175600,681985390,1640,1640,1640,1640,0
20240110,175500,681985390,1640,1640,1640,1640,0
20240110,175400,681985390,1640,1640,1640,1640,0
20240110,175300,681985390,1640,1640,1640,1640,0
20240110,175200,681985390,1640,1640,1640,1640,0
20240110,175100,681985390,1640,1640,1640,1640,0
20240110,175000,681985390,1640,1640,1640,1640,0
20240110,174900,681985390,1640,1640,1640,1640,0
20240110,174800,681985390,1640,1640,1640,1640,0
20240110,174700,681985390,1640,1640,1640,1640,0
20240110,174600,681985390,1640,1640,1640,1640,0
20240110,174500,681985390,1640,1640,1640,1640,0
20240110,174400,681985390,1640,1640,1640,1640,0
20240110,174300,681985390,1640,1640,1640,1640,0
20240110,174200,681985390,1640,1640,1640,1640,3121
20240110,174100,681985390,1640,1640,1640,1640,0
20240110,174000,681985390,1640,1640,1640,1640,0
20240110,173900,681985390,1640,1640,1640,1640,0
20240110,173800,681985390,1640,1640,1640,1640,0
20240110,173700,681985390,1640,1640,1640,1640,0
20240110,173600,681985390,1640,1640,1640,1640,0
20240110,173500,681985390,1640,1640,1640,1640,0
20240110,173400,681985390,1640,1640,1640,1640,0
20240110,173300,681985390,1640,1640,1640,1640,0
20240110,173200,681985390,1640,1640,1640,1640,0
20240110,173100,681985390,1640,1640,1640,1640,0
20240110,173000,681985390,1640,1640,1640,1640,0
20240110,172900,681985390,1640,1640,1640,1640,0
20240110,172800,681985390,1640,1640,1640,1640,0
20240110,172700,681985390,1640,1640,1640,1640,0
20240110,172600,681985390,1640,1640,1640,1640,0
20240110,172500,681985390,1640,1640,1640,1640,0
20240110,172400,681985390,1640,1640,1640,1640,0
20240110,172300,681985390,1640,1640,1640,1640,0
20240110,172200,681985390,1640,1640,1640,1640,0
20240110,172100,681985390,1640,1640,1640,1640,0
20240110,172000,681985390,1640,1640,1640,1640,0
20240110,171900,681985390,1640,1640,1640,1640,0
20240110,171800,681985390,1640,1640,1640,1640,0
20240110,171700,681985390,1640,1640,1640,1640,0
20240110,171600,681985390,1640,1640,1640,1640,0
20240110,171500,681985390,1640,1640,1640,1640,0
20240110,171400,681985390,1640,1640,1640,1640,0
20240110,171300,681985390,1640,1640,1640,1640,0
20240110,171200,681985390,1640,1640,1640,1640,3121
20240110,171100,681985390,1640,1640,1640,1640,0
20240110,171000,681985390,1640,1640,1640,1640,0
20240110,170900,681985390,1640,1640,1640,1640,0
20240110,170800,681985390,1640,1640,1640,1640,0
20240110,170700,681985390,1640,1640,1640,1640,0
20240110,170600,681985390,1640,1640,1640,1640,0
20240110,170500,681985390,1640,1640,1640,1640,0
20240110,170400,681985390,1640,1640,1640,1640,0
20240110,170300,681985390,1640,1640,1640,1640,0
20240110,170200,681985390,1640,1640,1640,1640,0
20240110,170100,681985390,1640,1640,1640,1640,0
20240110,170000,681985390,1640,1640,1640,1640,0
20240110,165900,681985390,1640,1640,1640,1640,0
20240110,165800,681985390,1640,1640,1640,1640,0
20240110,165700,681985390,1640,1640,1640,1640,0
20240110,165600,681985390,1640,1640,1640,1640,0
20240110,165500,681985390,1640,1640,1640,1640,0
20240110,165400,681985390,1640,1640,1640,1640,0
20240110,165300,681985390,1640,1640,1640,1640,0
20240110,165200,681985390,1640,1640,1640,1640,0
20240110,165100,681985390,1640,1640,1640,1640,0
20240110,165000,681985390,1640,1640,1640,1640,0
20240110,164900,681985390,1640,1640,1640,1640,0
20240110,164800,681985390,1640,1640,1640,1640,0
20240110,164700,681985390,1640,1640,1640,1640,0
20240110,164600,681985390,1640,1640,1640,1640,0
20240110,164500,681985390,1640,1640,1640,1640,0
20240110,164400,681985390,1640,1640,1640,1640,0
20240110,164300,681985390,1640,1640,1640,1640,0
20240110,164200,681985390,1640,1640,1640,1640,3121
20240110,164100,681985390,1640,1640,1640,1640,0
20240110,164000,681985390,1640,1640,1640,1640,0
20240110,163900,681985390,1640,1640,1640,1640,0
20240110,163800,681985390,1640,1640,1640,1640,0
20240110,163700,681985390,1640,1640,1640,1640,0
20240110,163600,681985390,1640,1640,1640,1640,0
20240110,163500,681985390,1640,1640,1640,1640,0
20240110,163400,681985390,1640,1640,1640,1640,0
20240110,163300,681985390,1640,1640,1640,1640,0
20240110,163200,681985390,1640,1640,1640,1640,0
20240110,163100,681985390,1640,1640,1640,1640,0
20240110,163000,681985390,1640,1640,1640,1640,0
20240110,162900,681985390,1640,1640,1640,1640,0
20240110,162800,681985390,1640,1640,1640,1640,0
20240110,162700,681985390,1640,1640,1640,1640,0
20240110,162600,681985390,1640,1640,1640,1640,0
20240110,162500,681985390,1640,1640,1640,1640,0
20240110,162400,681985390,1640,1640,1640,1640,0
20240110,162300,681985390,1640,1640,1640,1640,0
20240110,162200,681985390,1640,1640,1640,1640,0
20240110,162100,681985390,1640,1640,1640,1640,0
20240110,162000,681985390,1640,1640,1640,1640,0
20240110,161900,681985390,1640,1640,1640,1640,0
20240110,161800,681985390,1640,1640,1640,1640,0
20240110,161700,681985390,1640,1640,1640,1640,0
20240110,161600,681985390,1640,1640,1640,1640,0
20240110,161500,681985390,1640,1640,1640,1640,0
20240110,161400,681985390,1640,1640,1640,1640,0
20240110,161300,681985390,1640,1640,1640,1640,0
20240110,161200,681985390,1640,1640,1640,1640,3121
20240110,161100,681985390,1640,1640,1640,1640,0
20240110,161000,681985390,1640,1640,1640,1640,0
20240110,160900,681985390,1640,1640,1640,1640,0
20240110,160800,681985390,1640,1640,1640,1640,0
20240110,160700,681985390,1640,1640,1640,1640,0
20240110,160600,681985390,1640,1640,1640,1640,0
20240110,160500,681985390,1640,1640,1640,1640,0
20240110,160400,681985390,1640,1640,1640,1640,0
20240110,160300,681985390,1640,1640,1640,1640,0
20240110,160200,681985390,1640,1640,1640,1640,0
20240110,160100,681985390,1640,1640,1640,1640,0
20240110,160000,681985390,1640,1640,1640,1640,0
20240110,155900,681985390,1640,1640,1640,1640,0
20240110,155800,681985390,1640,1640,1640,1640,0
20240110,155700,681985390,1640,1640,1640,1640,0
20240110,155600,681985390,1640,1640,1640,1640,0
20240110,155500,681985390,1640,1640,1640,1640,0
20240110,155400,681985390,1640,1640,1640,1640,0
20240110,155300,681985390,1640,1640,1640,1640,0
20240110,155200,681985390,1640,1640,1640,1640,0
20240110,155100,681985390,1640,1640,1640,1640,0
20240110,155000,681985390,1640,1640,1640,1640,0
20240110,154900,681985390,1640,1640,1640,1640,0
20240110,154800,681985390,1640,1640,1640,1640,0
20240110,154700,681985390,1640,1640,1640,1640,0
20240110,154600,681985390,1640,1640,1640,1640,0
20240110,154500,681985390,1640,1640,1640,1640,0
20240110,154400,681985390,1640,1640,1640,1640,0
20240110,154300,681985390,1640,1640,1640,1640,0
20240110,154200,681985390,1640,1640,1640,1640,3121
20240110,154100,681985390,1640,1640,1640,1640,0
20240110,154000,681985390,1640,1640,1640,1640,0
20240110,153900,681985390,1640,1640,1640,1640,0
20240110,153800,681985390,1640,1640,1640,1640,0
20240110,153700,681985390,1640,1640,1640,1640,0
20240110,153600,681985390,1640,1640,1640,1640,0
20240110,153500,681985390,1640,1640,1640,1640,0
20240110,153400,681985390,1640,1640,1640,1640,0
20240110,153300,681985390,1640,1640,1640,1640,0
20240110,153200,681985390,1640,1640,1640,1640,0
20240110,153100,681985390,1640,1640,1640,1640,0
20240110,153000,681985390,1640,1640,1640,1640,3121
20240110,152900,676866950,1641,1641,1641,1641,0
20240110,152800,676866950,1641,1641,1641,1641,0
20240110,152700,676866950,1641,1641,1641,1641,0
20240110,152600,676866950,1641,1641,1641,1641,0
20240110,152500,676866950,1641,1641,1641,1641,0
20240110,152400,676866950,1641,1641,1641,1641,0
20240110,152300,676866950,1641,1641,1641,1641,0
20240110,152200,676866950,1641,1641,1641,1641,0
20240110,152100,676866950,1641,1641,1641,1641,0
20240110,152000,676866950,1641,1641,1641,1641,0
20240110,151900,676866950,1641,1641,1641,1640,1003
20240110,151800,675222027,1639,1640,1640,1639,1554
20240110,151700,672674978,1640,1640,1640,1640,101
20240110,151600,672509338,1639,1641,1641,1639,1788
20240110,151500,669576519,1641,1641,1641,1640,107
20240110,151400,669400934,1640,1641,1641,1640,71
20240110,151300,669284433,1641,1641,1641,1641,1
20240110,151200,669282792,1640,1641,1641,1638,8397
20240110,151100,655522644,1640,1640,1640,1640,188
20240110,151000,655214324,1640,1639,1640,1639,1383
20240110,150900,652947547,1640,1640,1641,1639,1615
20240110,150800,650300513,1640,1641,1642,1640,195
20240110,150700,649980609,1641,1641,1641,1641,50
20240110,150600,649898559,1642,1642,1642,1641,224
20240110,150500,649530851,1642,1642,1642,1639,705
20240110,150400,648374947,1642,1642,1642,1642,41
20240110,150300,648307625,1642,1642,1642,1642,7
20240110,150200,648296131,1642,1642,1642,1642,0
20240110,150100,648296131,1642,1642,1642,1642,31
20240110,150000,648245229,1642,1640,1642,1640,26537
20240110,145900,604680567,1640,1640,1640,1640,61
20240110,145800,604580527,1640,1640,1640,1640,262
20240110,145700,604150847,1639,1640,1640,1639,1647
20240110,145600,601451407,1640,1640,1640,1640,22
20240110,145500,601415327,1640,1640,1640,1640,5
20240110,145400,601407127,1640,1640,1640,1639,2846
20240110,145300,596742432,1640,1641,1641,1640,1292
20240110,145200,594623432,1641,1641,1641,1641,2496
20240110,145100,590527496,1641,1641,1641,1641,0
20240110,145000,590527496,1641,1641,1641,1641,19
20240110,144900,590496317,1640,1641,1641,1640,111
20240110,144800,590314226,1641,1641,1641,1641,1
20240110,144700,590312585,1641,1640,1641,1639,403
20240110,144600,589651990,1641,1641,1641,1641,102
20240110,144500,589484608,1642,1642,1642,1642,10
20240110,144400,589468188,1642,1641,1642,1639,4001
20240110,144300,582909543,1642,1642,1642,1642,27
20240110,144200,582865209,1641,1642,1642,1641,1047
20240110,144100,581147031,1641,1642,1642,1641,11
20240110,144000,581128970,1642,1642,1642,1642,1
20240110,143900,581127328,1641,1641,1641,1641,0
20240110,143800,581127328,1641,1640,1641,1640,226
20240110,143700,580756562,1641,1640,1641,1640,613
20240110,143600,579750664,1640,1640,1640,1640,9
20240110,143500,579735904,1640,1640,1641,1640,1978
20240110,143400,576491983,1641,1641,1641,1641,136
20240110,143300,576268807,1640,1641,1641,1640,243
20240110,143200,575870277,1641,1641,1641,1641,2709
20240110,143100,571424808,1641,1640,1641,1640,1910
20240110,143000,568290792,1641,1641,1641,1641,1008
20240110,142900,566636664,1640,1641,1641,1640,170
20240110,142800,566357857,1640,1640,1641,1640,112
20240110,142700,566174175,1640,1642,1642,1640,133
20240110,142600,565955817,1642,1642,1642,1642,2
20240110,142500,565952533,1642,1642,1642,1642,103
20240110,142400,565783407,1642,1641,1642,1641,800
20240110,142300,564470576,1641,1641,1641,1641,1490
20240110,142200,562025486,1641,1641,1641,1641,1802
20240110,142100,559068404,1641,1641,1641,1641,1
20240110,142000,559066763,1640,1641,1641,1640,104
20240110,141900,558896200,1641,1641,1641,1641,20
20240110,141800,558863380,1641,1641,1641,1640,1206
20240110,141700,556885533,1641,1641,1641,1641,11
20240110,141600,556867482,1640,1641,1641,1640,41
20240110,141500,556800241,1639,1641,1641,1639,705
20240110,141400,555644541,1641,1641,1641,1641,216
20240110,141300,555290085,1640,1641,1641,1640,1507
20240110,141200,552818604,1640,1640,1641,1640,3242
20240110,141100,547501704,1641,1641,1641,1641,0
20240110,141000,547501704,1641,1641,1641,1641,11
20240110,140900,547483653,1641,1641,1641,1641,3
20240110,140800,547478730,1640,1641,1641,1640,1444
20240110,140700,545110564,1641,1641,1641,1641,0
20240110,140600,545110564,1641,1641,1641,1641,10
20240110,140500,545094154,1641,1640,1641,1640,666
20240110,140400,544001912,1640,1640,1640,1640,31
20240110,140300,543951072,1640,1640,1640,1640,1734
20240110,140200,541107312,1640,1640,1640,1640,458
20240110,140100,540356192,1640,1640,1640,1640,11
20240110,140000,540338152,1640,1640,1640,1640,57
20240110,135900,540244672,1640,1640,1640,1640,50
20240110,135800,540162672,1640,1640,1640,1640,14
20240110,135700,540139712,1640,1640,1640,1640,2
20240110,135600,540136432,1640,1640,1640,1640,1047
20240110,135500,538419352,1639,1639,1639,1639,661
20240110,135400,537335973,1639,1639,1639,1639,1439
20240110,135300,534977452,1640,1640,1640,1640,102
20240110,135200,534810172,1640,1640,1640,1640,200
20240110,135100,534482172,1640,1640,1640,1640,100
20240110,135000,534318172,1640,1640,1640,1640,200
20240110,134900,533990172,1640,1640,1640,1640,0
20240110,134800,533990172,1640,1640,1640,1640,10
20240110,134700,533973772,1640,1640,1640,1640,0
20240110,134600,533973772,1640,1640,1640,1640,80
20240110,134500,533842572,1639,1639,1639,1639,3
20240110,134400,533837655,1639,1639,1639,1639,257
20240110,134300,533416432,1639,1639,1639,1639,10
20240110,134200,533400042,1638,1641,1641,1638,71
20240110,134100,533283741,1640,1640,1640,1638,19202
20240110,134000,501817478,1641,1641,1641,1641,113
20240110,133900,501632045,1641,1641,1641,1641,11
20240110,133800,501613994,1640,1641,1641,1640,57
20240110,133700,501520464,1641,1640,1641,1640,2221
20240110,133600,497878022,1640,1641,1641,1640,133
20240110,133500,497659900,1641,1639,1641,1639,124
20240110,133400,497456627,1641,1641,1641,1640,44
20240110,133300,497384425,1640,1641,1641,1640,3600
20240110,133200,491480424,1640,1640,1640,1640,1000
20240110,133100,489840424,1641,1641,1641,1641,2
20240110,133000,489837142,1641,1641,1641,1641,2
20240110,132900,489833860,1640,1640,1640,1640,3900
20240110,132800,483437860,1641,1641,1641,1641,100
20240110,132700,483273760,1641,1641,1641,1641,25
20240110,132600,483232735,1642,1641,1642,1641,30
20240110,132500,483183495,1641,1642,1642,1641,23
20240110,132400,483145750,1640,1642,1642,1640,117
20240110,132300,482953860,1642,1642,1642,1642,0
20240110,132200,482953860,1642,1641,1642,1641,102
20240110,132100,482786477,1641,1641,1641,1641,41
20240110,132000,482719196,1641,1641,1641,1641,1700
20240110,131900,479929496,1642,1642,1642,1642,10
20240110,131800,479913076,1642,1642,1642,1642,228
20240110,131700,479538700,1641,1641,1641,1641,0
20240110,131600,479538700,1641,1642,1642,1641,544
20240110,131500,478645786,1641,1641,1641,1641,50
20240110,131400,478563736,1641,1641,1641,1641,0
20240110,131300,478563736,1641,1641,1641,1641,0
20240110,131200,478563736,1641,1641,1641,1641,2
20240110,131100,478560454,1641,1642,1642,1641,114
20240110,131000,478373360,1641,1641,1641,1641,119
20240110,130900,478178081,1641,1642,1642,1641,199
20240110,130800,477851422,1642,1642,1642,1642,54
20240110,130700,477762754,1642,1642,1642,1642,3
20240110,130600,477757828,1642,1642,1642,1642,32
20240110,130500,477705284,1641,1641,1641,1641,0
20240110,130400,477705284,1641,1641,1641,1641,474
20240110,130300,476927450,1641,1641,1641,1641,0
20240110,130200,476927450,1641,1641,1641,1641,477
20240110,130100,476144693,1641,1641,1641,1641,400
20240110,130000,475488293,1642,1642,1642,1642,54
20240110,125900,475399625,1642,1642,1642,1642,0
20240110,125800,475399625,1642,1642,1642,1642,1
20240110,125700,475397983,1641,1641,1641,1641,4
20240110,125600,475391419,1641,1641,1641,1641,500
20240110,125500,474570919,1641,1641,1641,1641,0
20240110,125400,474570919,1641,1641,1641,1641,55
20240110,125300,474480664,1641,1642,1642,1640,8023
20240110,125200,461320818,1642,1642,1642,1642,15
20240110,125100,461296188,1641,1642,1642,1641,1500
20240110,125000,458833828,1642,1642,1642,1642,22
20240110,124900,458797704,1641,1641,1641,1641,0
20240110,124800,458797704,1641,1641,1641,1641,0
20240110,124700,458797704,1641,1641,1641,1641,200
20240110,124600,458469504,1642,1641,1642,1641,511
20240110,124500,457630952,1641,1641,1641,1641,371
20240110,124400,457022141,1641,1642,1642,1641,12712
20240110,124300,436155423,1642,1642,1642,1642,315
20240110,124200,435638193,1644,1644,1644,1644,0
20240110,124100,435638193,1644,1644,1644,1644,350
20240110,124000,435062793,1642,1642,1642,1642,0
20240110,123900,435062793,1642,1643,1643,1642,2500
20240110,123800,430957753,1643,1643,1643,1643,0
20240110,123700,430957753,1643,1644,1644,1643,306
20240110,123600,430454993,1644,1644,1644,1644,25
20240110,123500,430413893,1644,1644,1644,1644,412
20240110,123400,429736565,1644,1644,1644,1644,0
20240110,123300,429736565,1644,1644,1644,1644,210
20240110,123200,429391325,1644,1644,1644,1644,115
20240110,123100,429202265,1644,1644,1644,1644,17
20240110,123000,429174317,1644,1644,1644,1644,3
20240110,122900,429169385,1643,1643,1643,1643,529
20240110,122800,428300238,1643,1643,1643,1643,500
20240110,122700,427478738,1643,1644,1644,1643,21
20240110,122600,427444224,1643,1643,1643,1643,20
20240110,122500,427411364,1643,1643,1643,1643,0
20240110,122400,427411364,1643,1643,1643,1643,250
20240110,122300,427000614,1643,1643,1644,1643,4122
20240110,122200,420228167,1643,1644,1644,1643,1875
20240110,122100,417147541,1644,1644,1644,1644,6
20240110,122000,417137677,1644,1644,1644,1644,101
20240110,121900,416971633,1644,1644,1644,1644,368
20240110,121800,416366641,1644,1644,1644,1644,0
20240110,121700,416366641,1644,1643,1644,1643,2400
20240110,121600,412423420,1644,1643,1644,1643,522
20240110,121500,411565573,1643,1643,1643,1643,20
20240110,121400,411532713,1643,1643,1643,1643,0
20240110,121300,411532713,1643,1643,1643,1643,230
20240110,121200,411154823,1643,1643,1643,1643,61
20240110,121100,411054600,1643,1643,1643,1643,290
20240110,121000,410578130,1643,1643,1643,1643,0
20240110,120900,410578130,1643,1643,1643,1643,246
20240110,120800,410173952,1643,1643,1643,1643,40
20240110,120700,410108232,1643,1643,1643,1643,0
20240110,120600,410108232,1643,1643,1643,1643,21
20240110,120500,410073729,1643,1643,1643,1643,0
20240110,120400,410073729,1643,1643,1643,1643,0
20240110,120300,410073729,1643,1643,1643,1643,256
20240110,120200,409653121,1643,1643,1643,1643,9
20240110,120100,409638334,1643,1643,1643,1643,21
20240110,120000,409603831,1642,1644,1644,1642,3282
20240110,115900,404214603,1643,1643,1643,1643,21
20240110,115800,404180100,1642,1643,1643,1642,48
20240110,115700,404101251,1643,1641,1643,1641,146
20240110,115600,403861520,1642,1642,1643,1642,564
20240110,115500,402935427,1643,1643,1643,1643,0
20240110,115400,402935427,1643,1643,1643,1643,171
20240110,115300,402654474,1643,1643,1644,1642,701
20240110,115200,401502730,1643,1643,1643,1643,250
20240110,115100,401091980,1643,1643,1643,1643,0
20240110,115000,401091980,1643,1643,1643,1643,10
20240110,114900,401075550,1643,1642,1643,1642,65
20240110,114800,400968756,1642,1642,1642,1642,0
20240110,114700,400968756,1642,1642,1642,1642,0
20240110,114600,400968756,1642,1642,1642,1642,0
20240110,114500,400968756,1642,1642,1642,1642,2000
20240110,114400,397684756,1642,1642,1642,1642,2100
20240110,114300,394236556,1643,1643,1643,1643,0
20240110,114200,394236556,1643,1643,1643,1643,20
20240110,114100,394203696,1642,1642,1642,1642,0
20240110,114000,394203696,1642,1642,1642,1642,0
20240110,113900,394203696,1642,1642,1642,1642,0
20240110,113800,394203696,1642,1642,1642,1642,5500
20240110,113700,385172696,1642,1642,1642,1642,0
20240110,113600,385172696,1642,1642,1642,1642,100
20240110,113500,385008496,1644,1644,1644,1644,3
20240110,113400,385003564,1644,1643,1644,1643,54
20240110,113300,384914841,1644,1643,1644,1643,12
20240110,113200,384895123,1643,1643,1643,1643,50
20240110,113100,384812973,1642,1643,1643,1642,5887
20240110,113000,375145445,1643,1644,1644,1643,88
20240110,112900,375000787,1645,1645,1645,1645,1
20240110,112800,374999142,1644,1644,1644,1644,206
20240110,112700,374660478,1644,1644,1644,1644,26
20240110,112600,374617734,1644,1643,1644,1643,820
20240110,112500,373269754,1642,1642,1642,1642,0
20240110,112400,373269754,1642,1642,1642,1642,0
20240110,112300,373269754,1642,1644,1644,1642,1034
20240110,112200,371571858,1642,1643,1643,1642,2000
20240110,112100,368287702,1644,1644,1644,1644,150
20240110,112000,368041102,1644,1644,1644,1644,37
20240110,111900,367980274,1644,1645,1645,1644,29
20240110,111800,367932570,1644,1644,1644,1643,104
20240110,111700,367761596,1645,1645,1645,1645,0
20240110,111600,367761596,1645,1645,1645,1645,21
20240110,111500,367727051,1645,1645,1645,1645,121
20240110,111400,367528006,1645,1645,1645,1645,15
20240110,111300,367503331,1645,1645,1645,1645,612
20240110,111200,366496591,1645,1645,1645,1645,94
20240110,111100,366341961,1645,1643,1645,1640,10511
20240110,111000,349093544,1642,1642,1642,1642,0
20240110,110900,349093544,1642,1642,1642,1642,0
20240110,110800,349093544,1642,1642,1642,1642,500
20240110,110700,348272544,1642,1643,1643,1642,36
20240110,110600,348213423,1646,1643,1646,1643,4778
20240110,110500,340358253,1644,1644,1644,1644,323
20240110,110400,339827241,1645,1645,1645,1645,0
20240110,110300,339827241,1645,1644,1645,1644,13
20240110,110200,339805858,1644,1644,1644,1644,175
20240110,110100,339518158,1644,1644,1644,1644,0
20240110,110000,339518158,1644,1644,1644,1644,50
20240110,105900,339435958,1644,1645,1645,1644,1661
20240110,105800,336705273,1644,1644,1644,1644,1000
20240110,105700,335061273,1644,1645,1645,1644,305
20240110,105600,334559556,1645,1645,1645,1645,912
20240110,105500,333059316,1644,1644,1644,1644,1
20240110,105400,333057672,1644,1645,1645,1644,1178
20240110,105300,331120720,1644,1645,1645,1644,1535
20240110,105200,328595648,1645,1645,1645,1645,62
20240110,105100,328493658,1645,1645,1645,1645,98
20240110,105000,328332448,1644,1644,1644,1644,26
20240110,104900,328289704,1646,1646,1646,1646,24
20240110,104800,328250200,1646,1645,1646,1645,300
20240110,104700,327756614,1645,1644,1645,1644,164
20240110,104600,327486934,1645,1645,1645,1645,0
20240110,104500,327486934,1645,1646,1646,1645,50
20240110,104400,327404681,1645,1645,1645,1645,320
20240110,104300,326878281,1645,1645,1645,1645,9
20240110,104200,326863476,1645,1645,1645,1645,0
20240110,104100,326863476,1645,1645,1645,1645,5
20240110,104000,326855251,1645,1645,1645,1645,220
20240110,103900,326493351,1645,1645,1645,1645,458
20240110,103800,325739941,1644,1645,1646,1644,1066
20240110,103700,323987065,1646,1646,1646,1646,6
20240110,103600,323977189,1644,1645,1645,1644,5586
20240110,103500,314789619,1645,1646,1646,1645,142
20240110,103400,314555927,1645,1645,1645,1645,200
20240110,103300,314226927,1645,1645,1645,1645,100
20240110,103200,314062427,1645,1645,1645,1645,2103
20240110,103100,310602992,1645,1643,1645,1643,281
20240110,103000,310140947,1642,1642,1642,1642,389
20240110,102900,309502209,1645,1642,1645,1642,152
20240110,102800,309252232,1645,1644,1645,1644,203
20240110,102700,308918298,1642,1642,1642,1642,205
20240110,102600,308581688,1642,1643,1643,1642,11
20240110,102500,308563625,1643,1644,1644,1643,6332
20240110,102400,298155149,1644,1644,1644,1644,200
20240110,102300,297826349,1643,1643,1643,1643,211
20240110,102200,297479676,1643,1643,1643,1643,0
20240110,102100,297479676,1643,1643,1643,1643,335
20240110,102000,296929271,1643,1643,1643,1643,821
20240110,101900,295580368,1642,1643,1643,1642,187
20240110,101800,295273313,1642,1642,1642,1640,1974
20240110,101700,292034768,1642,1641,1643,1641,301
20240110,101600,291540359,1643,1643,1643,1643,300
20240110,101500,291047459,1641,1641,1641,1641,452
20240110,101400,290305727,1641,1642,1642,1641,1132
20240110,101300,288448105,1642,1642,1643,1642,1120
20240110,101200,286608485,1643,1641,1644,1641,547
20240110,101100,285709537,1641,1642,1642,1641,2340
20240110,101000,281869565,1642,1642,1642,1642,501
20240110,100900,281046923,1641,1642,1642,1641,173
20240110,100800,280762957,1642,1641,1642,1641,331
20240110,100700,280219716,1641,1641,1641,1641,146
20240110,100600,279980130,1641,1641,1642,1641,14
20240110,100500,279957146,1641,1641,1641,1641,106
20240110,100400,279783200,1641,1642,1642,1641,627
20240110,100300,278753762,1642,1641,1642,1641,298
20240110,100200,278264621,1641,1641,1641,1640,1134
20240110,100100,276403728,1641,1641,1641,1641,930
20240110,100000,274877598,1639,1639,1639,1639,17
20240110,095900,274849735,1638,1639,1639,1638,517
20240110,095800,274002441,1639,1641,1641,1638,11410
20240110,095700,255298722,1640,1641,1641,1640,1499
20240110,095600,252838963,1641,1642,1642,1641,189
20240110,095500,252528710,1641,1643,1643,1640,10635
20240110,095400,235078712,1643,1644,1644,1643,115
20240110,095300,234889667,1644,1642,1644,1642,649
20240110,095200,233823765,1642,1644,1644,1642,10070
20240110,095100,217285149,1644,1643,1644,1643,590
20240110,095000,216315689,1644,1644,1644,1642,756
20240110,094900,215073825,1644,1644,1644,1643,1325
20240110,094800,212896527,1644,1645,1645,1643,6074
20240110,094700,202910497,1645,1645,1645,1645,1061
20240110,094600,201165152,1645,1646,1646,1645,634
20240110,094500,200121590,1646,1646,1647,1646,266
20240110,094400,199683746,1645,1646,1646,1645,1420
20240110,094300,197347573,1646,1646,1646,1646,1671
20240110,094200,194597107,1647,1648,1650,1647,2515
20240110,094100,190454082,1649,1650,1650,1649,209
20240110,094000,190109324,1650,1650,1650,1650,263
20240110,093900,189675374,1648,1650,1650,1648,79
20240110,093800,189545068,1650,1649,1650,1647,81
20240110,093700,189411596,1649,1647,1649,1647,48
20240110,093600,189332493,1647,1646,1647,1646,442
20240110,093500,188604953,1645,1645,1645,1644,2363
20240110,093400,184717828,1646,1646,1646,1646,19
20240110,093300,184686554,1646,1646,1646,1646,33
20240110,093200,184632236,1646,1642,1646,1641,2543
20240110,093100,180456618,1642,1643,1643,1641,7336
20240110,093000,168408874,1644,1646,1646,1644,1058
20240110,092900,166669142,1646,1647,1647,1646,2335
20240110,092800,162825511,1647,1647,1647,1646,254
20240110,092700,162407175,1647,1648,1649,1647,2515
20240110,092600,158261880,1648,1649,1649,1647,1556
20240110,092500,155698022,1649,1650,1650,1648,2757
20240110,092400,151151786,1650,1651,1651,1650,1942
20240110,092300,147947386,1655,1655,1660,1655,6369
20240110,092200,137385226,1655,1652,1655,1650,2365
20240110,092100,133482094,1656,1657,1657,1653,4232
20240110,092000,126481570,1657,1662,1662,1655,2836
20240110,091900,121783481,1660,1663,1664,1656,2333
20240110,091800,117912468,1665,1669,1669,1654,6089
20240110,091700,107821525,1670,1655,1670,1653,10202
20240110,091600,90877123,1654,1651,1654,1651,2412
20240110,091500,86888417,1651,1650,1651,1649,3182
20240110,091400,81637278,1649,1649,1649,1649,383
20240110,091300,81005711,1649,1647,1649,1647,609
20240110,091200,80002576,1648,1647,1648,1647,2208
20240110,091100,76365973,1647,1645,1647,1645,3052
20240110,091000,71345211,1639,1645,1645,1639,4226
20240110,090900,64414992,1640,1645,1645,1640,13312
20240110,090800,42580569,1645,1646,1646,1645,1014
20240110,090700,40912529,1646,1645,1646,1645,101
20240110,090600,40746383,1645,1645,1645,1641,3086
20240110,090500,35675857,1646,1649,1649,1646,315
20240110,090400,35157331,1650,1650,1650,1650,40
20240110,090300,35091331,1650,1648,1650,1640,7698
20240110,090200,22443634,1648,1650,1651,1648,386
20240110,090100,21806544,1651,1646,1651,1641,4559
20240110,090000,14319649,1646,1653,1653,1645,8651