KissMeData/053950/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,193600,1524054209,1696,1696,1696,1696,10164
20240109,193500,1524054209,1696,1696,1696,1696,0
20240109,193400,1524054209,1696,1696,1696,1696,0
20240109,193300,1524054209,1696,1696,1696,1696,0
20240109,193200,1524054209,1696,1696,1696,1696,0
20240109,193100,1524054209,1696,1696,1696,1696,0
20240109,193000,1524054209,1696,1696,1696,1696,0
20240109,192900,1524054209,1696,1696,1696,1696,0
20240109,192800,1524054209,1696,1696,1696,1696,0
20240109,192700,1524054209,1696,1696,1696,1696,0
20240109,192600,1524054209,1696,1696,1696,1696,0
20240109,192500,1524054209,1696,1696,1696,1696,0
20240109,192400,1524054209,1696,1696,1696,1696,0
20240109,192300,1524054209,1696,1696,1696,1696,0
20240109,192200,1524054209,1696,1696,1696,1696,0
20240109,192100,1524054209,1696,1696,1696,1696,0
20240109,192000,1524054209,1696,1696,1696,1696,0
20240109,191900,1524054209,1696,1696,1696,1696,0
20240109,191800,1524054209,1696,1696,1696,1696,0
20240109,191700,1524054209,1696,1696,1696,1696,0
20240109,191600,1524054209,1696,1696,1696,1696,0
20240109,191500,1524054209,1696,1696,1696,1696,0
20240109,191400,1524054209,1696,1696,1696,1696,0
20240109,191300,1524054209,1696,1696,1696,1696,0
20240109,191200,1524054209,1696,1696,1696,1696,0
20240109,191100,1524054209,1696,1696,1696,1696,0
20240109,191000,1524054209,1696,1696,1696,1696,0
20240109,190900,1524054209,1696,1696,1696,1696,0
20240109,190800,1524054209,1696,1696,1696,1696,0
20240109,190700,1524054209,1696,1696,1696,1696,0
20240109,190600,1524054209,1696,1696,1696,1696,10164
20240109,190500,1524054209,1696,1696,1696,1696,0
20240109,190400,1524054209,1696,1696,1696,1696,0
20240109,190300,1524054209,1696,1696,1696,1696,0
20240109,190200,1524054209,1696,1696,1696,1696,0
20240109,190100,1524054209,1696,1696,1696,1696,0
20240109,190000,1524054209,1696,1696,1696,1696,0
20240109,185900,1524054209,1696,1696,1696,1696,0
20240109,185800,1524054209,1696,1696,1696,1696,0
20240109,185700,1524054209,1696,1696,1696,1696,0
20240109,185600,1524054209,1696,1696,1696,1696,0
20240109,185500,1524054209,1696,1696,1696,1696,0
20240109,185400,1524054209,1696,1696,1696,1696,0
20240109,185300,1524054209,1696,1696,1696,1696,0
20240109,185200,1524054209,1696,1696,1696,1696,0
20240109,185100,1524054209,1696,1696,1696,1696,0
20240109,185000,1524054209,1696,1696,1696,1696,0
20240109,184900,1524054209,1696,1696,1696,1696,0
20240109,184800,1524054209,1696,1696,1696,1696,0
20240109,184700,1524054209,1696,1696,1696,1696,0
20240109,184600,1524054209,1696,1696,1696,1696,0
20240109,184500,1524054209,1696,1696,1696,1696,0
20240109,184400,1524054209,1696,1696,1696,1696,0
20240109,184300,1524054209,1696,1696,1696,1696,0
20240109,184200,1524054209,1696,1696,1696,1696,0
20240109,184100,1524054209,1696,1696,1696,1696,0
20240109,184000,1524054209,1696,1696,1696,1696,0
20240109,183900,1524054209,1696,1696,1696,1696,0
20240109,183800,1524054209,1696,1696,1696,1696,0
20240109,183700,1524054209,1696,1696,1696,1696,0
20240109,183600,1524054209,1696,1696,1696,1696,10164
20240109,183500,1524054209,1696,1696,1696,1696,0
20240109,183400,1524054209,1696,1696,1696,1696,0
20240109,183300,1524054209,1696,1696,1696,1696,0
20240109,183200,1524054209,1696,1696,1696,1696,0
20240109,183100,1524054209,1696,1696,1696,1696,0
20240109,183000,1524054209,1696,1696,1696,1696,0
20240109,182900,1524054209,1696,1696,1696,1696,0
20240109,182800,1524054209,1696,1696,1696,1696,0
20240109,182700,1524054209,1696,1696,1696,1696,0
20240109,182600,1524054209,1696,1696,1696,1696,0
20240109,182500,1524054209,1696,1696,1696,1696,0
20240109,182400,1524054209,1696,1696,1696,1696,0
20240109,182300,1524054209,1696,1696,1696,1696,0
20240109,182200,1524054209,1696,1696,1696,1696,0
20240109,182100,1524054209,1696,1696,1696,1696,0
20240109,182000,1524054209,1696,1696,1696,1696,0
20240109,181900,1524054209,1696,1696,1696,1696,0
20240109,181800,1524054209,1696,1696,1696,1696,0
20240109,181700,1524054209,1696,1696,1696,1696,0
20240109,181600,1524054209,1696,1696,1696,1696,0
20240109,181500,1524054209,1696,1696,1696,1696,0
20240109,181400,1524054209,1696,1696,1696,1696,0
20240109,181300,1524054209,1696,1696,1696,1696,0
20240109,181200,1524054209,1696,1696,1696,1696,0
20240109,181100,1524054209,1696,1696,1696,1696,0
20240109,181000,1524054209,1696,1696,1696,1696,0
20240109,180900,1524054209,1696,1696,1696,1696,0
20240109,180800,1524054209,1696,1696,1696,1696,0
20240109,180700,1524054209,1696,1696,1696,1696,0
20240109,180600,1524054209,1696,1696,1696,1696,10164
20240109,180500,1524054209,1696,1696,1696,1696,0
20240109,180400,1524054209,1696,1696,1696,1696,0
20240109,180300,1524054209,1696,1696,1696,1696,0
20240109,180200,1524054209,1696,1696,1696,1696,0
20240109,180100,1524054209,1696,1696,1696,1696,0
20240109,180000,1524054209,1696,1696,1696,1696,0
20240109,175900,1524054209,1696,1696,1696,1696,0
20240109,175800,1524054209,1696,1696,1696,1696,0
20240109,175700,1524054209,1696,1696,1696,1696,0
20240109,175600,1524054209,1696,1696,1696,1696,0
20240109,175500,1524054209,1696,1696,1696,1696,0
20240109,175400,1524054209,1696,1696,1696,1696,0
20240109,175300,1524054209,1696,1696,1696,1696,0
20240109,175200,1524054209,1696,1696,1696,1696,0
20240109,175100,1524054209,1696,1696,1696,1696,0
20240109,175000,1524054209,1696,1696,1696,1696,0
20240109,174900,1524054209,1696,1696,1696,1696,0
20240109,174800,1524054209,1696,1696,1696,1696,0
20240109,174700,1524054209,1696,1696,1696,1696,0
20240109,174600,1524054209,1696,1696,1696,1696,0
20240109,174500,1524054209,1696,1696,1696,1696,0
20240109,174400,1524054209,1696,1696,1696,1696,0
20240109,174300,1524054209,1696,1696,1696,1696,0
20240109,174200,1524054209,1696,1696,1696,1696,0
20240109,174100,1524054209,1696,1696,1696,1696,0
20240109,174000,1524054209,1696,1696,1696,1696,0
20240109,173900,1524054209,1696,1696,1696,1696,0
20240109,173800,1524054209,1696,1696,1696,1696,0
20240109,173700,1524054209,1696,1696,1696,1696,0
20240109,173600,1524054209,1696,1696,1696,1696,10164
20240109,173500,1524054209,1696,1696,1696,1696,0
20240109,173400,1524054209,1696,1696,1696,1696,0
20240109,173300,1524054209,1696,1696,1696,1696,0
20240109,173200,1524054209,1696,1696,1696,1696,0
20240109,173100,1524054209,1696,1696,1696,1696,0
20240109,173000,1524054209,1696,1696,1696,1696,0
20240109,172900,1524054209,1696,1696,1696,1696,0
20240109,172800,1524054209,1696,1696,1696,1696,0
20240109,172700,1524054209,1696,1696,1696,1696,0
20240109,172600,1524054209,1696,1696,1696,1696,0
20240109,172500,1524054209,1696,1696,1696,1696,0
20240109,172400,1524054209,1696,1696,1696,1696,0
20240109,172300,1524054209,1696,1696,1696,1696,0
20240109,172200,1524054209,1696,1696,1696,1696,0
20240109,172100,1524054209,1696,1696,1696,1696,0
20240109,172000,1524054209,1696,1696,1696,1696,0
20240109,171900,1524054209,1696,1696,1696,1696,0
20240109,171800,1524054209,1696,1696,1696,1696,0
20240109,171700,1524054209,1696,1696,1696,1696,0
20240109,171600,1524054209,1696,1696,1696,1696,0
20240109,171500,1524054209,1696,1696,1696,1696,0
20240109,171400,1524054209,1696,1696,1696,1696,0
20240109,171300,1524054209,1696,1696,1696,1696,0
20240109,171200,1524054209,1696,1696,1696,1696,0
20240109,171100,1524054209,1696,1696,1696,1696,0
20240109,171000,1524054209,1696,1696,1696,1696,0
20240109,170900,1524054209,1696,1696,1696,1696,0
20240109,170800,1524054209,1696,1696,1696,1696,0
20240109,170700,1524054209,1696,1696,1696,1696,0
20240109,170600,1524054209,1696,1696,1696,1696,10164
20240109,170500,1524054209,1696,1696,1696,1696,0
20240109,170400,1524054209,1696,1696,1696,1696,0
20240109,170300,1524054209,1696,1696,1696,1696,0
20240109,170200,1524054209,1696,1696,1696,1696,0
20240109,170100,1524054209,1696,1696,1696,1696,0
20240109,170000,1524054209,1696,1696,1696,1696,0
20240109,165900,1524054209,1696,1696,1696,1696,0
20240109,165800,1524054209,1696,1696,1696,1696,0
20240109,165700,1524054209,1696,1696,1696,1696,0
20240109,165600,1524054209,1696,1696,1696,1696,0
20240109,165500,1524054209,1696,1696,1696,1696,0
20240109,165400,1524054209,1696,1696,1696,1696,0
20240109,165300,1524054209,1696,1696,1696,1696,0
20240109,165200,1524054209,1696,1696,1696,1696,0
20240109,165100,1524054209,1696,1696,1696,1696,0
20240109,165000,1524054209,1696,1696,1696,1696,0
20240109,164900,1524054209,1696,1696,1696,1696,0
20240109,164800,1524054209,1696,1696,1696,1696,0
20240109,164700,1524054209,1696,1696,1696,1696,0
20240109,164600,1524054209,1696,1696,1696,1696,0
20240109,164500,1524054209,1696,1696,1696,1696,0
20240109,164400,1524054209,1696,1696,1696,1696,0
20240109,164300,1524054209,1696,1696,1696,1696,0
20240109,164200,1524054209,1696,1696,1696,1696,0
20240109,164100,1524054209,1696,1696,1696,1696,0
20240109,164000,1524054209,1696,1696,1696,1696,0
20240109,163900,1524054209,1696,1696,1696,1696,0
20240109,163800,1524054209,1696,1696,1696,1696,0
20240109,163700,1524054209,1696,1696,1696,1696,0
20240109,163600,1524054209,1696,1696,1696,1696,10164
20240109,163500,1524054209,1696,1696,1696,1696,0
20240109,163400,1524054209,1696,1696,1696,1696,0
20240109,163300,1524054209,1696,1696,1696,1696,0
20240109,163200,1524054209,1696,1696,1696,1696,0
20240109,163100,1524054209,1696,1696,1696,1696,0
20240109,163000,1524054209,1696,1696,1696,1696,0
20240109,162900,1524054209,1696,1696,1696,1696,0
20240109,162800,1524054209,1696,1696,1696,1696,0
20240109,162700,1524054209,1696,1696,1696,1696,0
20240109,162600,1524054209,1696,1696,1696,1696,0
20240109,162500,1524054209,1696,1696,1696,1696,0
20240109,162400,1524054209,1696,1696,1696,1696,0
20240109,162300,1524054209,1696,1696,1696,1696,0
20240109,162200,1524054209,1696,1696,1696,1696,0
20240109,162100,1524054209,1696,1696,1696,1696,0
20240109,162000,1524054209,1696,1696,1696,1696,0
20240109,161900,1524054209,1696,1696,1696,1696,0
20240109,161800,1524054209,1696,1696,1696,1696,0
20240109,161700,1524054209,1696,1696,1696,1696,0
20240109,161600,1524054209,1696,1696,1696,1696,0
20240109,161500,1524054209,1696,1696,1696,1696,0
20240109,161400,1524054209,1696,1696,1696,1696,0
20240109,161300,1524054209,1696,1696,1696,1696,0
20240109,161200,1524054209,1696,1696,1696,1696,0
20240109,161100,1524054209,1696,1696,1696,1696,0
20240109,161000,1524054209,1696,1696,1696,1696,0
20240109,160900,1524054209,1696,1696,1696,1696,0
20240109,160800,1524054209,1696,1696,1696,1696,0
20240109,160700,1524054209,1696,1696,1696,1696,0
20240109,160600,1524054209,1696,1696,1696,1696,10164
20240109,160500,1524054209,1696,1696,1696,1696,0
20240109,160400,1524054209,1696,1696,1696,1696,0
20240109,160300,1524054209,1696,1696,1696,1696,0
20240109,160200,1524054209,1696,1696,1696,1696,0
20240109,160100,1524054209,1696,1696,1696,1696,0
20240109,160000,1524054209,1696,1696,1696,1696,0
20240109,155900,1524054209,1696,1696,1696,1696,0
20240109,155800,1524054209,1696,1696,1696,1696,0
20240109,155700,1524054209,1696,1696,1696,1696,0
20240109,155600,1524054209,1696,1696,1696,1696,0
20240109,155500,1524054209,1696,1696,1696,1696,0
20240109,155400,1524054209,1696,1696,1696,1696,0
20240109,155300,1524054209,1696,1696,1696,1696,0
20240109,155200,1524054209,1696,1696,1696,1696,0
20240109,155100,1524054209,1696,1696,1696,1696,0
20240109,155000,1524054209,1696,1696,1696,1696,0
20240109,154900,1524054209,1696,1696,1696,1696,0
20240109,154800,1524054209,1696,1696,1696,1696,0
20240109,154700,1524054209,1696,1696,1696,1696,0
20240109,154600,1524054209,1696,1696,1696,1696,0
20240109,154500,1524054209,1696,1696,1696,1696,0
20240109,154400,1524054209,1696,1696,1696,1696,0
20240109,154300,1524054209,1696,1696,1696,1696,0
20240109,154200,1524054209,1696,1696,1696,1696,0
20240109,154100,1524054209,1696,1696,1696,1696,0
20240109,154000,1524054209,1696,1696,1696,1696,0
20240109,153900,1524054209,1696,1696,1696,1696,0
20240109,153800,1524054209,1696,1696,1696,1696,0
20240109,153700,1524054209,1696,1696,1696,1696,0
20240109,153600,1524054209,1696,1696,1696,1696,10164
20240109,153500,1524054209,1696,1696,1696,1696,0
20240109,153400,1524054209,1696,1696,1696,1696,0
20240109,153300,1524054209,1696,1696,1696,1696,0
20240109,153200,1524054209,1696,1696,1696,1696,0
20240109,153100,1524054209,1696,1696,1696,1696,0
20240109,153000,1524054209,1696,1696,1696,1696,10164
20240109,152900,1506816065,1697,1697,1697,1697,0
20240109,152800,1506816065,1697,1697,1697,1697,0
20240109,152700,1506816065,1697,1697,1697,1697,0
20240109,152600,1506816065,1697,1697,1697,1697,0
20240109,152500,1506816065,1697,1697,1697,1697,0
20240109,152400,1506816065,1697,1697,1697,1697,0
20240109,152300,1506816065,1697,1697,1697,1697,0
20240109,152200,1506816065,1697,1697,1697,1697,0
20240109,152100,1506816065,1697,1697,1697,1697,0
20240109,152000,1506816065,1697,1697,1697,1697,0
20240109,151900,1506816065,1697,1697,1697,1696,1725
20240109,151800,1503890458,1696,1697,1698,1696,3125
20240109,151700,1498589334,1698,1697,1698,1696,3959
20240109,151600,1491870911,1697,1696,1697,1696,1423
20240109,151500,1489456180,1697,1696,1697,1696,925
20240109,151400,1487887357,1696,1696,1696,1696,10
20240109,151300,1487870397,1696,1695,1696,1695,394
20240109,151200,1487202566,1695,1696,1696,1695,117
20240109,151100,1487004250,1695,1695,1695,1695,666
20240109,151000,1485875380,1695,1695,1695,1695,3312
20240109,150900,1480261540,1695,1696,1696,1695,605
20240109,150800,1479235600,1695,1696,1696,1695,1040
20240109,150700,1477472696,1696,1695,1696,1695,992
20240109,150600,1475791252,1693,1693,1693,1693,369
20240109,150500,1475166535,1695,1694,1695,1694,501
20240109,150400,1474317504,1693,1693,1693,1692,5740
20240109,150300,1464601323,1693,1693,1693,1692,586
20240109,150200,1463609394,1693,1693,1693,1693,1311
20240109,150100,1461389871,1693,1693,1693,1693,9
20240109,150000,1461374634,1692,1695,1695,1692,321
20240109,145900,1460831272,1695,1695,1695,1695,1
20240109,145800,1460829577,1695,1692,1695,1692,58
20240109,145700,1460731438,1692,1692,1692,1692,40
20240109,145600,1460663758,1695,1694,1695,1694,2600
20240109,145500,1456256808,1695,1696,1696,1695,88
20240109,145400,1456107570,1696,1696,1696,1696,1
20240109,145300,1456105874,1697,1697,1697,1697,0
20240109,145200,1456105874,1697,1697,1697,1697,0
20240109,145100,1456105874,1697,1697,1697,1697,0
20240109,145000,1456105874,1697,1697,1697,1697,1
20240109,144900,1456104177,1697,1694,1697,1694,590
20240109,144800,1455102950,1697,1696,1697,1696,3
20240109,144700,1455097860,1698,1698,1698,1689,1202
20240109,144600,1453058682,1698,1698,1698,1698,1300
20240109,144500,1450851282,1698,1690,1698,1690,3226
20240109,144400,1445396554,1690,1690,1690,1690,0
20240109,144300,1445396554,1690,1691,1691,1690,2633
20240109,144200,1440945958,1691,1691,1691,1691,1010
20240109,144100,1439238048,1691,1691,1691,1691,28
20240109,144000,1439190700,1694,1693,1694,1691,753
20240109,143900,1437916375,1695,1692,1695,1692,145
20240109,143800,1437670606,1696,1693,1696,1692,1057
20240109,143700,1435882149,1695,1695,1695,1695,3903
20240109,143600,1429266564,1695,1696,1696,1695,55
20240109,143500,1429173334,1695,1695,1695,1695,0
20240109,143400,1429173334,1695,1695,1695,1695,801
20240109,143300,1427815639,1696,1696,1696,1696,150
20240109,143200,1427561239,1695,1695,1695,1695,0
20240109,143100,1427561239,1695,1695,1695,1695,347
20240109,143000,1426973074,1695,1695,1695,1695,8
20240109,142900,1426959514,1695,1695,1695,1695,2258
20240109,142800,1423132204,1695,1694,1695,1694,1476
20240109,142700,1420630720,1694,1694,1694,1694,200
20240109,142600,1420291920,1694,1691,1694,1691,2796
20240109,142500,1415561957,1691,1691,1691,1691,100
20240109,142400,1415392857,1691,1691,1691,1691,506
20240109,142300,1414537211,1691,1691,1691,1691,95
20240109,142200,1414376566,1691,1691,1691,1691,596
20240109,142100,1413368730,1689,1689,1689,1689,320
20240109,142000,1412828250,1689,1690,1690,1689,1060
20240109,141900,1411037694,1691,1691,1691,1690,1020
20240109,141800,1409313374,1690,1690,1690,1690,202
20240109,141700,1408971994,1691,1690,1691,1690,51
20240109,141600,1408885803,1690,1690,1690,1690,325
20240109,141500,1408336553,1690,1687,1690,1687,37
20240109,141400,1408274113,1687,1687,1687,1687,56
20240109,141300,1408179641,1687,1687,1690,1687,1890
20240109,141200,1404988211,1690,1690,1690,1690,44
20240109,141100,1404913851,1687,1686,1690,1686,3261
20240109,141000,1399411936,1686,1688,1688,1686,300
20240109,140900,1398905936,1686,1686,1686,1686,260
20240109,140800,1398467576,1686,1686,1686,1686,16
20240109,140700,1398440600,1686,1690,1690,1686,119
20240109,140600,1398239962,1686,1686,1686,1686,382
20240109,140500,1397595910,1686,1686,1686,1686,1200
20240109,140400,1395572710,1686,1687,1687,1686,750
20240109,140300,1394307510,1687,1687,1687,1687,6
20240109,140200,1394297388,1686,1686,1686,1686,0
20240109,140100,1394297388,1686,1686,1686,1686,1983
20240109,140000,1390954050,1685,1685,1685,1685,0
20240109,135900,1390954050,1685,1685,1685,1685,576
20240109,135800,1389983490,1685,1685,1685,1685,108
20240109,135700,1389801510,1685,1691,1691,1685,3592
20240109,135600,1383747895,1686,1690,1690,1686,227
20240109,135500,1383365015,1690,1690,1691,1690,1063
20240109,135400,1381568524,1690,1690,1690,1690,627
20240109,135300,1380508894,1690,1691,1691,1690,141
20240109,135200,1380270464,1691,1691,1691,1691,1
20240109,135100,1380268773,1691,1689,1691,1689,173
20240109,135000,1379976534,1684,1685,1685,1684,3354
20240109,134900,1374325696,1685,1685,1686,1685,2350
20240109,134800,1370365942,1685,1688,1688,1685,4728
20240109,134700,1362396609,1689,1690,1690,1688,601
20240109,134600,1361381519,1690,1690,1690,1690,515
20240109,134500,1360511169,1690,1690,1690,1690,217
20240109,134400,1360144439,1690,1690,1690,1690,1783
20240109,134300,1357131169,1691,1691,1691,1691,1002
20240109,134200,1355436787,1691,1691,1691,1691,15
20240109,134100,1355411422,1691,1691,1691,1691,50
20240109,134000,1355326872,1692,1691,1692,1691,32
20240109,133900,1355272758,1691,1691,1691,1691,171
20240109,133800,1354983597,1691,1691,1691,1691,50
20240109,133700,1354899047,1691,1691,1691,1691,0
20240109,133600,1354899047,1691,1690,1691,1690,611
20240109,133500,1353866456,1690,1692,1692,1690,2270
20240109,133400,1350026643,1693,1693,1693,1693,200
20240109,133300,1349688043,1691,1691,1691,1691,40
20240109,133200,1349620403,1691,1691,1691,1690,388
20240109,133100,1348964454,1691,1691,1691,1691,1294
20240109,133000,1346776300,1695,1690,1695,1690,462
20240109,132900,1345995413,1690,1691,1691,1690,936
20240109,132800,1344412879,1695,1695,1695,1695,0
20240109,132700,1344412879,1695,1691,1696,1691,305
20240109,132600,1343895719,1691,1691,1691,1691,30
20240109,132500,1343844989,1691,1691,1691,1691,190
20240109,132400,1343523699,1691,1692,1692,1690,2717
20240109,132300,1338929167,1692,1697,1697,1691,1083
20240109,132200,1337096695,1697,1697,1697,1697,105
20240109,132100,1336918510,1692,1693,1693,1692,608
20240109,132000,1335889733,1692,1692,1693,1692,658
20240109,131900,1334776292,1693,1695,1698,1693,726
20240109,131800,1333546062,1695,1695,1695,1695,0
20240109,131700,1333546062,1695,1695,1695,1695,50
20240109,131600,1333461312,1698,1698,1698,1695,677
20240109,131500,1332311853,1698,1695,1699,1695,400
20240109,131400,1331633684,1695,1694,1695,1694,1341
20240109,131300,1329361562,1692,1692,1692,1692,0
20240109,131200,1329361562,1692,1695,1695,1692,2853
20240109,131100,1324527134,1696,1696,1696,1696,1018
20240109,131000,1322800606,1696,1697,1700,1696,506
20240109,130900,1321941926,1697,1700,1700,1697,6
20240109,130800,1321931741,1697,1697,1697,1697,873
20240109,130700,1320450260,1697,1697,1697,1697,10
20240109,130600,1320433290,1701,1701,1701,1701,1
20240109,130500,1320431589,1697,1697,1697,1697,0
20240109,130400,1320431589,1697,1700,1700,1697,1549
20240109,130300,1317800683,1699,1702,1702,1699,51
20240109,130200,1317714031,1702,1702,1702,1702,115
20240109,130100,1317518301,1703,1703,1703,1703,0
20240109,130000,1317518301,1703,1700,1703,1699,693
20240109,125900,1316340251,1701,1703,1703,1701,224
20240109,125800,1315958787,1699,1701,1703,1699,639
20240109,125700,1314872595,1703,1703,1703,1703,0
20240109,125600,1314872595,1703,1704,1704,1703,258
20240109,125500,1314433014,1704,1702,1704,1702,1139
20240109,125400,1312492540,1700,1698,1700,1698,609
20240109,125300,1311458256,1698,1698,1698,1698,1682
20240109,125200,1308602220,1697,1698,1698,1697,598
20240109,125100,1307586833,1697,1697,1697,1697,769
20240109,125000,1306281840,1697,1698,1698,1697,530
20240109,124900,1305381946,1698,1700,1700,1698,399
20240109,124800,1304704421,1701,1702,1702,1698,75
20240109,124700,1304576866,1698,1700,1702,1698,10710
20240109,124600,1286373039,1702,1702,1702,1700,5073
20240109,124500,1277744142,1702,1702,1702,1702,87
20240109,124400,1277596068,1704,1704,1704,1704,0
20240109,124300,1277596068,1704,1702,1704,1702,8
20240109,124200,1277582450,1705,1705,1705,1705,0
20240109,124100,1277582450,1705,1705,1705,1705,60
20240109,124000,1277480150,1706,1706,1706,1706,30
20240109,123900,1277428970,1706,1703,1706,1703,30
20240109,123800,1277377830,1701,1701,1701,1701,23
20240109,123700,1277338707,1701,1702,1702,1701,687
20240109,123600,1276169740,1706,1706,1706,1706,0
20240109,123500,1276169740,1706,1706,1706,1705,703
20240109,123400,1274970622,1703,1703,1703,1703,600
20240109,123300,1273948822,1702,1702,1702,1702,210
20240109,123200,1273591402,1702,1702,1702,1702,1148
20240109,123100,1271637506,1702,1706,1707,1702,2377
20240109,123000,1267584275,1706,1707,1707,1703,23
20240109,122900,1267545095,1703,1703,1703,1702,1046
20240109,122800,1265764475,1703,1708,1708,1702,2053
20240109,122700,1262269587,1708,1708,1708,1708,0
20240109,122600,1262269587,1708,1702,1708,1702,1503
20240109,122500,1259711475,1702,1702,1702,1702,100
20240109,122400,1259541275,1701,1701,1701,1701,630
20240109,122300,1258469645,1701,1701,1701,1701,276
20240109,122200,1258000169,1710,1702,1710,1702,2000
20240109,122100,1254588432,1702,1702,1702,1702,557
20240109,122000,1253640418,1703,1704,1704,1703,114
20240109,121900,1253446273,1704,1704,1704,1704,381
20240109,121800,1252797049,1703,1706,1706,1703,2700
20240109,121700,1248196725,1705,1705,1706,1705,101
20240109,121600,1248024490,1705,1707,1707,1705,1680
20240109,121500,1245158554,1707,1707,1707,1707,206
20240109,121400,1244806912,1709,1709,1709,1709,595
20240109,121300,1243790057,1709,1710,1710,1709,810
20240109,121200,1242404959,1710,1710,1710,1710,302
20240109,121100,1241888539,1710,1710,1710,1710,14
20240109,121000,1241864599,1711,1711,1711,1711,0
20240109,120900,1241864599,1711,1710,1711,1710,2240
20240109,120800,1238032610,1711,1710,1711,1710,121
20240109,120700,1237825689,1711,1710,1711,1710,1236
20240109,120600,1235710897,1709,1710,1710,1709,20
20240109,120500,1235676713,1710,1710,1710,1710,308
20240109,120400,1235150033,1711,1711,1711,1711,52
20240109,120300,1235061061,1711,1711,1711,1711,150
20240109,120200,1234804411,1708,1711,1711,1708,4151
20240109,120100,1227702053,1711,1710,1711,1710,50
20240109,120000,1227616519,1711,1709,1711,1709,3826
20240109,115900,1221074525,1709,1709,1709,1709,2
20240109,115800,1221071107,1709,1706,1709,1706,23
20240109,115700,1221031866,1706,1706,1710,1706,3079
20240109,115600,1215779088,1706,1706,1706,1705,2175
20240109,115500,1212070038,1706,1706,1706,1706,796
20240109,115400,1210712062,1705,1705,1705,1705,1147
20240109,115300,1208756427,1706,1706,1706,1705,963
20240109,115200,1207114349,1706,1710,1710,1706,374
20240109,115100,1206475901,1710,1708,1710,1706,225
20240109,115000,1206091799,1708,1711,1711,1708,1385
20240109,114900,1203725010,1711,1710,1711,1710,2472
20240109,114800,1199496826,1710,1708,1710,1708,4658
20240109,114700,1191533306,1709,1708,1709,1708,466
20240109,114600,1190737277,1706,1707,1707,1706,1724
20240109,114500,1187794937,1707,1707,1707,1707,433
20240109,114400,1187055806,1707,1707,1707,1707,457
20240109,114300,1186275707,1706,1707,1707,1706,1613
20240109,114200,1183523096,1707,1705,1707,1705,2612
20240109,114100,1179066481,1704,1707,1707,1704,657
20240109,114000,1177945264,1706,1703,1706,1703,4111
20240109,113900,1170933992,1703,1702,1705,1702,725
20240109,113800,1169699301,1702,1702,1702,1702,883
20240109,113700,1168196435,1702,1703,1703,1702,1194
20240109,113600,1166164126,1703,1703,1703,1703,0
20240109,113500,1166164126,1703,1706,1706,1703,722
20240109,113400,1164932975,1706,1706,1706,1706,8
20240109,113300,1164919327,1706,1706,1706,1706,65
20240109,113200,1164808437,1706,1706,1707,1706,404
20240109,113100,1164119143,1706,1706,1707,1706,386
20240109,113000,1163460626,1706,1706,1706,1706,1574
20240109,112900,1160775382,1706,1707,1707,1706,2669
20240109,112800,1156219401,1707,1707,1707,1707,240
20240109,112700,1155809721,1707,1706,1707,1703,2255
20240109,112600,1151964459,1706,1707,1707,1706,57
20240109,112500,1151867216,1707,1702,1707,1702,423
20240109,112400,1151145655,1702,1702,1702,1702,718
20240109,112300,1149923619,1700,1701,1701,1700,151
20240109,112200,1149666899,1701,1701,1701,1701,337
20240109,112100,1149093662,1701,1705,1705,1701,1747
20240109,112000,1146121188,1705,1705,1705,1705,84
20240109,111900,1145977968,1705,1704,1705,1704,520
20240109,111800,1145091567,1705,1707,1707,1701,60
20240109,111700,1144989281,1705,1701,1708,1701,626
20240109,111600,1143921884,1701,1697,1705,1697,907
20240109,111500,1142379077,1697,1699,1701,1697,4796
20240109,111400,1134233649,1699,1702,1702,1699,9282
20240109,111300,1118453287,1702,1705,1705,1702,3760
20240109,111200,1112048390,1705,1706,1706,1705,1911
20240109,111100,1108789646,1706,1706,1706,1705,2389
20240109,111000,1104714017,1706,1708,1708,1706,2854
20240109,110900,1099842150,1708,1708,1708,1708,637
20240109,110800,1098754154,1707,1709,1709,1707,2619
20240109,110700,1094281030,1710,1710,1710,1710,481
20240109,110600,1093458520,1711,1712,1712,1711,3103
20240109,110500,1088147683,1712,1711,1712,1710,1781
20240109,110400,1085101956,1711,1712,1712,1711,509
20240109,110300,1084230698,1713,1712,1713,1712,1320
20240109,110200,1081969838,1713,1713,1714,1712,712
20240109,110100,1080750215,1713,1715,1715,1713,645
20240109,110000,1079644425,1715,1715,1717,1715,3107
20240109,105900,1074315706,1715,1717,1718,1715,2708
20240109,105800,1069667404,1718,1718,1719,1717,2112
20240109,105700,1066037744,1719,1719,1719,1718,1751
20240109,105600,1063027925,1719,1717,1719,1717,1521
20240109,105500,1060414857,1718,1719,1719,1718,1274
20240109,105400,1058225555,1719,1718,1719,1718,1928
20240109,105300,1054911367,1717,1713,1719,1713,10543
20240109,105200,1036814034,1713,1715,1715,1713,2203
20240109,105100,1033038017,1715,1717,1717,1715,1763
20240109,105000,1030013858,1717,1716,1718,1714,1878
20240109,104900,1026791425,1717,1715,1717,1714,3712
20240109,104800,1020425842,1715,1718,1719,1715,2012
20240109,104700,1016972679,1718,1719,1719,1716,860
20240109,104600,1015495160,1719,1719,1719,1716,761
20240109,104500,1014188631,1719,1718,1719,1716,6869
20240109,104400,1002382073,1718,1719,1719,1715,919
20240109,104300,1000803820,1719,1719,1720,1718,1805
20240109,104200,997700483,1719,1715,1719,1715,16115
20240109,104100,970034891,1715,1715,1715,1713,456
20240109,104000,969253049,1715,1714,1716,1714,3032
20240109,103900,964052149,1714,1713,1714,1713,3458
20240109,103800,958128182,1713,1714,1715,1713,5857
20240109,103700,948088394,1713,1712,1714,1712,7314
20240109,103600,935558286,1712,1709,1712,1708,17791
20240109,103500,905148597,1709,1709,1709,1707,1438
20240109,103400,902692828,1709,1709,1709,1709,1259
20240109,103300,900541197,1709,1707,1709,1707,2526
20240109,103200,896227291,1707,1709,1709,1707,4967
20240109,103100,887745768,1709,1709,1711,1709,885
20240109,103000,886233301,1712,1712,1712,1712,10
20240109,102900,886216181,1713,1713,1714,1713,1465
20240109,102800,883706635,1713,1709,1714,1707,19001
20240109,102700,851212293,1709,1706,1709,1705,1992
20240109,102600,847813152,1706,1709,1709,1706,3331
20240109,102500,842125118,1709,1706,1709,1706,5048
20240109,102400,833507595,1706,1695,1706,1695,36418
20240109,102300,771620218,1694,1691,1694,1691,1080
20240109,102200,769792443,1690,1691,1691,1690,89
20240109,102100,769642003,1691,1691,1691,1691,1474
20240109,102000,767149469,1692,1693,1694,1692,36
20240109,101900,767088554,1691,1691,1694,1691,494
20240109,101800,766253197,1691,1691,1691,1691,5
20240109,101700,766244742,1695,1696,1696,1695,286
20240109,101600,765759689,1696,1696,1696,1690,693
20240109,101500,764588501,1690,1690,1690,1690,8
20240109,101400,764574981,1698,1690,1698,1690,466
20240109,101300,763787425,1690,1690,1690,1690,525
20240109,101200,762900175,1689,1692,1700,1689,35393
20240109,101100,702939507,1691,1688,1691,1688,1521
20240109,101000,700368753,1688,1690,1690,1688,105
20240109,100900,700191405,1690,1690,1690,1690,3
20240109,100800,700186335,1690,1690,1690,1689,557
20240109,100700,699245335,1690,1691,1691,1690,104
20240109,100600,699069545,1692,1684,1692,1684,3301
20240109,100500,693488468,1684,1684,1684,1684,147
20240109,100400,693240920,1684,1690,1690,1683,32
20240109,100300,693186853,1690,1683,1690,1683,1781
20240109,100200,690186912,1683,1683,1683,1683,23
20240109,100100,690148203,1682,1681,1682,1681,30
20240109,100000,690097772,1682,1682,1682,1682,7393
20240109,095900,677662746,1682,1682,1682,1680,1230
20240109,095800,675596106,1680,1681,1681,1680,659
20240109,095700,674488886,1682,1682,1682,1682,3986
20240109,095600,667784434,1680,1681,1681,1680,1248
20240109,095500,665686804,1681,1680,1681,1680,1180
20240109,095400,663704394,1680,1680,1680,1679,1309
20240109,095300,661505946,1680,1682,1682,1680,5863
20240109,095200,651650839,1681,1682,1682,1681,596
20240109,095100,650648662,1682,1685,1685,1682,2437
20240109,095000,646545888,1685,1686,1686,1682,659
20240109,094900,645435955,1686,1686,1686,1686,1701
20240109,094800,642568069,1686,1686,1687,1682,16666
20240109,094700,614494559,1686,1690,1690,1686,3964
20240109,094600,607808214,1690,1687,1690,1687,1030
20240109,094500,606069104,1687,1686,1687,1686,515
20240109,094400,605200799,1686,1686,1690,1686,1685
20240109,094300,602358875,1685,1686,1686,1685,1122
20240109,094200,600467577,1686,1687,1687,1686,807
20240109,094100,599106848,1692,1693,1693,1692,12
20240109,094000,599086543,1693,1694,1694,1693,21
20240109,093900,599050989,1694,1684,1694,1684,8169
20240109,093800,585246004,1688,1686,1689,1686,2449
20240109,093700,581114940,1686,1686,1686,1682,2475
20240109,093600,576951974,1682,1681,1686,1681,1286
20240109,093500,574789178,1685,1682,1685,1681,12930
20240109,093400,553040451,1681,1681,1681,1681,500
20240109,093300,552199951,1689,1690,1690,1680,11051
20240109,093200,533621412,1690,1681,1690,1679,3007
20240109,093100,528569992,1681,1689,1690,1681,6514
20240109,093000,517588699,1689,1689,1690,1689,1730
20240109,092900,514665229,1690,1690,1690,1690,998
20240109,092800,512978609,1690,1689,1694,1689,4662
20240109,092700,505100361,1688,1688,1688,1687,1446
20240109,092600,502659576,1688,1681,1688,1681,1199
20240109,092500,500636231,1686,1681,1686,1680,6862
20240109,092400,489092956,1680,1680,1681,1679,1820
20240109,092300,486035004,1680,1681,1681,1679,1357
20240109,092200,483755504,1681,1682,1682,1681,2439
20240109,092100,479654672,1682,1689,1689,1680,5531
20240109,092000,470344365,1690,1689,1694,1689,882
20240109,091900,468854344,1689,1702,1702,1689,21633
20240109,091800,432117629,1703,1704,1704,1703,1009
20240109,091700,430398843,1704,1702,1704,1702,1088
20240109,091600,428546526,1702,1701,1705,1701,1764
20240109,091500,425539171,1705,1707,1707,1700,4694
20240109,091400,417529166,1707,1700,1707,1698,14261
20240109,091300,393263424,1700,1696,1700,1696,3156
20240109,091200,387908142,1695,1696,1697,1692,6425
20240109,091100,377020897,1696,1695,1697,1695,7728
20240109,091000,363910699,1695,1708,1708,1695,43444
20240109,090900,289936499,1710,1711,1713,1710,4391
20240109,090800,282425743,1710,1714,1715,1710,2834
20240109,090700,277570127,1714,1717,1717,1707,4261
20240109,090600,270262877,1719,1709,1719,1708,14892
20240109,090500,244720002,1709,1704,1709,1703,15794
20240109,090400,217804913,1704,1710,1710,1703,10361
20240109,090300,200141027,1710,1717,1723,1710,12840
20240109,090200,178124963,1717,1722,1727,1715,36077
20240109,090100,116007493,1717,1705,1725,1701,37621
20240109,090000,51599567,1705,1698,1717,1697,30308