KissMeData/053950/min/candle-20240117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240117,193600,1222063508,1441,1441,1441,1441,19193
20240117,193500,1222063508,1441,1441,1441,1441,0
20240117,193400,1222063508,1441,1441,1441,1441,0
20240117,193300,1222063508,1441,1441,1441,1441,0
20240117,193200,1222063508,1441,1441,1441,1441,0
20240117,193100,1222063508,1441,1441,1441,1441,0
20240117,193000,1222063508,1441,1441,1441,1441,0
20240117,192900,1222063508,1441,1441,1441,1441,0
20240117,192800,1222063508,1441,1441,1441,1441,0
20240117,192700,1222063508,1441,1441,1441,1441,0
20240117,192600,1222063508,1441,1441,1441,1441,0
20240117,192500,1222063508,1441,1441,1441,1441,0
20240117,192400,1222063508,1441,1441,1441,1441,0
20240117,192300,1222063508,1441,1441,1441,1441,0
20240117,192200,1222063508,1441,1441,1441,1441,0
20240117,192100,1222063508,1441,1441,1441,1441,0
20240117,192000,1222063508,1441,1441,1441,1441,0
20240117,191900,1222063508,1441,1441,1441,1441,0
20240117,191800,1222063508,1441,1441,1441,1441,0
20240117,191700,1222063508,1441,1441,1441,1441,0
20240117,191600,1222063508,1441,1441,1441,1441,0
20240117,191500,1222063508,1441,1441,1441,1441,0
20240117,191400,1222063508,1441,1441,1441,1441,0
20240117,191300,1222063508,1441,1441,1441,1441,0
20240117,191200,1222063508,1441,1441,1441,1441,0
20240117,191100,1222063508,1441,1441,1441,1441,0
20240117,191000,1222063508,1441,1441,1441,1441,0
20240117,190900,1222063508,1441,1441,1441,1441,0
20240117,190800,1222063508,1441,1441,1441,1441,0
20240117,190700,1222063508,1441,1441,1441,1441,0
20240117,190600,1222063508,1441,1441,1441,1441,19193
20240117,190500,1222063508,1441,1441,1441,1441,0
20240117,190400,1222063508,1441,1441,1441,1441,0
20240117,190300,1222063508,1441,1441,1441,1441,0
20240117,190200,1222063508,1441,1441,1441,1441,0
20240117,190100,1222063508,1441,1441,1441,1441,0
20240117,190000,1222063508,1441,1441,1441,1441,0
20240117,185900,1222063508,1441,1441,1441,1441,0
20240117,185800,1222063508,1441,1441,1441,1441,0
20240117,185700,1222063508,1441,1441,1441,1441,0
20240117,185600,1222063508,1441,1441,1441,1441,0
20240117,185500,1222063508,1441,1441,1441,1441,0
20240117,185400,1222063508,1441,1441,1441,1441,0
20240117,185300,1222063508,1441,1441,1441,1441,0
20240117,185200,1222063508,1441,1441,1441,1441,0
20240117,185100,1222063508,1441,1441,1441,1441,0
20240117,185000,1222063508,1441,1441,1441,1441,0
20240117,184900,1222063508,1441,1441,1441,1441,0
20240117,184800,1222063508,1441,1441,1441,1441,0
20240117,184700,1222063508,1441,1441,1441,1441,0
20240117,184600,1222063508,1441,1441,1441,1441,0
20240117,184500,1222063508,1441,1441,1441,1441,0
20240117,184400,1222063508,1441,1441,1441,1441,0
20240117,184300,1222063508,1441,1441,1441,1441,0
20240117,184200,1222063508,1441,1441,1441,1441,0
20240117,184100,1222063508,1441,1441,1441,1441,0
20240117,184000,1222063508,1441,1441,1441,1441,0
20240117,183900,1222063508,1441,1441,1441,1441,0
20240117,183800,1222063508,1441,1441,1441,1441,0
20240117,183700,1222063508,1441,1441,1441,1441,0
20240117,183600,1222063508,1441,1441,1441,1441,19193
20240117,183500,1222063508,1441,1441,1441,1441,0
20240117,183400,1222063508,1441,1441,1441,1441,0
20240117,183300,1222063508,1441,1441,1441,1441,0
20240117,183200,1222063508,1441,1441,1441,1441,0
20240117,183100,1222063508,1441,1441,1441,1441,0
20240117,183000,1222063508,1441,1441,1441,1441,0
20240117,182900,1222063508,1441,1441,1441,1441,0
20240117,182800,1222063508,1441,1441,1441,1441,0
20240117,182700,1222063508,1441,1441,1441,1441,0
20240117,182600,1222063508,1441,1441,1441,1441,0
20240117,182500,1222063508,1441,1441,1441,1441,0
20240117,182400,1222063508,1441,1441,1441,1441,0
20240117,182300,1222063508,1441,1441,1441,1441,0
20240117,182200,1222063508,1441,1441,1441,1441,0
20240117,182100,1222063508,1441,1441,1441,1441,0
20240117,182000,1222063508,1441,1441,1441,1441,0
20240117,181900,1222063508,1441,1441,1441,1441,0
20240117,181800,1222063508,1441,1441,1441,1441,0
20240117,181700,1222063508,1441,1441,1441,1441,0
20240117,181600,1222063508,1441,1441,1441,1441,0
20240117,181500,1222063508,1441,1441,1441,1441,0
20240117,181400,1222063508,1441,1441,1441,1441,0
20240117,181300,1222063508,1441,1441,1441,1441,0
20240117,181200,1222063508,1441,1441,1441,1441,0
20240117,181100,1222063508,1441,1441,1441,1441,0
20240117,181000,1222063508,1441,1441,1441,1441,0
20240117,180900,1222063508,1441,1441,1441,1441,0
20240117,180800,1222063508,1441,1441,1441,1441,0
20240117,180700,1222063508,1441,1441,1441,1441,0
20240117,180600,1222063508,1441,1441,1441,1441,19193
20240117,180500,1222063508,1441,1441,1441,1441,0
20240117,180400,1222063508,1441,1441,1441,1441,0
20240117,180300,1222063508,1441,1441,1441,1441,0
20240117,180200,1222063508,1441,1441,1441,1441,0
20240117,180100,1222063508,1441,1441,1441,1441,0
20240117,180000,1222063508,1441,1441,1441,1441,0
20240117,175900,1222063508,1441,1441,1441,1441,0
20240117,175800,1222063508,1441,1441,1441,1441,0
20240117,175700,1222063508,1441,1441,1441,1441,0
20240117,175600,1222063508,1441,1441,1441,1441,0
20240117,175500,1222063508,1441,1441,1441,1441,0
20240117,175400,1222063508,1441,1441,1441,1441,0
20240117,175300,1222063508,1441,1441,1441,1441,0
20240117,175200,1222063508,1441,1441,1441,1441,0
20240117,175100,1222063508,1441,1441,1441,1441,0
20240117,175000,1222063508,1441,1441,1441,1441,0
20240117,174900,1222063508,1441,1441,1441,1441,0
20240117,174800,1222063508,1441,1441,1441,1441,0
20240117,174700,1222063508,1441,1441,1441,1441,0
20240117,174600,1222063508,1441,1441,1441,1441,0
20240117,174500,1222063508,1441,1441,1441,1441,0
20240117,174400,1222063508,1441,1441,1441,1441,0
20240117,174300,1222063508,1441,1441,1441,1441,0
20240117,174200,1222063508,1441,1441,1441,1441,0
20240117,174100,1222063508,1441,1441,1441,1441,0
20240117,174000,1222063508,1441,1441,1441,1441,0
20240117,173900,1222063508,1441,1441,1441,1441,0
20240117,173800,1222063508,1441,1441,1441,1441,0
20240117,173700,1222063508,1441,1441,1441,1441,0
20240117,173600,1222063508,1441,1441,1441,1441,19193
20240117,173500,1222063508,1441,1441,1441,1441,0
20240117,173400,1222063508,1441,1441,1441,1441,0
20240117,173300,1222063508,1441,1441,1441,1441,0
20240117,173200,1222063508,1441,1441,1441,1441,0
20240117,173100,1222063508,1441,1441,1441,1441,0
20240117,173000,1222063508,1441,1441,1441,1441,0
20240117,172900,1222063508,1441,1441,1441,1441,0
20240117,172800,1222063508,1441,1441,1441,1441,0
20240117,172700,1222063508,1441,1441,1441,1441,0
20240117,172600,1222063508,1441,1441,1441,1441,0
20240117,172500,1222063508,1441,1441,1441,1441,0
20240117,172400,1222063508,1441,1441,1441,1441,0
20240117,172300,1222063508,1441,1441,1441,1441,0
20240117,172200,1222063508,1441,1441,1441,1441,0
20240117,172100,1222063508,1441,1441,1441,1441,0
20240117,172000,1222063508,1441,1441,1441,1441,0
20240117,171900,1222063508,1441,1441,1441,1441,0
20240117,171800,1222063508,1441,1441,1441,1441,0
20240117,171700,1222063508,1441,1441,1441,1441,0
20240117,171600,1222063508,1441,1441,1441,1441,0
20240117,171500,1222063508,1441,1441,1441,1441,0
20240117,171400,1222063508,1441,1441,1441,1441,0
20240117,171300,1222063508,1441,1441,1441,1441,0
20240117,171200,1222063508,1441,1441,1441,1441,0
20240117,171100,1222063508,1441,1441,1441,1441,0
20240117,171000,1222063508,1441,1441,1441,1441,0
20240117,170900,1222063508,1441,1441,1441,1441,0
20240117,170800,1222063508,1441,1441,1441,1441,0
20240117,170700,1222063508,1441,1441,1441,1441,0
20240117,170600,1222063508,1441,1441,1441,1441,19193
20240117,170500,1222063508,1441,1441,1441,1441,0
20240117,170400,1222063508,1441,1441,1441,1441,0
20240117,170300,1222063508,1441,1441,1441,1441,0
20240117,170200,1222063508,1441,1441,1441,1441,0
20240117,170100,1222063508,1441,1441,1441,1441,0
20240117,170000,1222063508,1441,1441,1441,1441,0
20240117,165900,1222063508,1441,1441,1441,1441,0
20240117,165800,1222063508,1441,1441,1441,1441,0
20240117,165700,1222063508,1441,1441,1441,1441,0
20240117,165600,1222063508,1441,1441,1441,1441,0
20240117,165500,1222063508,1441,1441,1441,1441,0
20240117,165400,1222063508,1441,1441,1441,1441,0
20240117,165300,1222063508,1441,1441,1441,1441,0
20240117,165200,1222063508,1441,1441,1441,1441,0
20240117,165100,1222063508,1441,1441,1441,1441,0
20240117,165000,1222063508,1441,1441,1441,1441,0
20240117,164900,1222063508,1441,1441,1441,1441,0
20240117,164800,1222063508,1441,1441,1441,1441,0
20240117,164700,1222063508,1441,1441,1441,1441,0
20240117,164600,1222063508,1441,1441,1441,1441,0
20240117,164500,1222063508,1441,1441,1441,1441,0
20240117,164400,1222063508,1441,1441,1441,1441,0
20240117,164300,1222063508,1441,1441,1441,1441,0
20240117,164200,1222063508,1441,1441,1441,1441,0
20240117,164100,1222063508,1441,1441,1441,1441,0
20240117,164000,1222063508,1441,1441,1441,1441,0
20240117,163900,1222063508,1441,1441,1441,1441,0
20240117,163800,1222063508,1441,1441,1441,1441,0
20240117,163700,1222063508,1441,1441,1441,1441,0
20240117,163600,1222063508,1441,1441,1441,1441,19193
20240117,163500,1222063508,1441,1441,1441,1441,0
20240117,163400,1222063508,1441,1441,1441,1441,0
20240117,163300,1222063508,1441,1441,1441,1441,0
20240117,163200,1222063508,1441,1441,1441,1441,0
20240117,163100,1222063508,1441,1441,1441,1441,0
20240117,163000,1222063508,1441,1441,1441,1441,0
20240117,162900,1222063508,1441,1441,1441,1441,0
20240117,162800,1222063508,1441,1441,1441,1441,0
20240117,162700,1222063508,1441,1441,1441,1441,0
20240117,162600,1222063508,1441,1441,1441,1441,0
20240117,162500,1222063508,1441,1441,1441,1441,0
20240117,162400,1222063508,1441,1441,1441,1441,0
20240117,162300,1222063508,1441,1441,1441,1441,0
20240117,162200,1222063508,1441,1441,1441,1441,0
20240117,162100,1222063508,1441,1441,1441,1441,0
20240117,162000,1222063508,1441,1441,1441,1441,0
20240117,161900,1222063508,1441,1441,1441,1441,0
20240117,161800,1222063508,1441,1441,1441,1441,0
20240117,161700,1222063508,1441,1441,1441,1441,0
20240117,161600,1222063508,1441,1441,1441,1441,0
20240117,161500,1222063508,1441,1441,1441,1441,0
20240117,161400,1222063508,1441,1441,1441,1441,0
20240117,161300,1222063508,1441,1441,1441,1441,0
20240117,161200,1222063508,1441,1441,1441,1441,0
20240117,161100,1222063508,1441,1441,1441,1441,0
20240117,161000,1222063508,1441,1441,1441,1441,0
20240117,160900,1222063508,1441,1441,1441,1441,0
20240117,160800,1222063508,1441,1441,1441,1441,0
20240117,160700,1222063508,1441,1441,1441,1441,0
20240117,160600,1222063508,1441,1441,1441,1441,19193
20240117,160500,1222063508,1441,1441,1441,1441,0
20240117,160400,1222063508,1441,1441,1441,1441,0
20240117,160300,1222063508,1441,1441,1441,1441,0
20240117,160200,1222063508,1441,1441,1441,1441,0
20240117,160100,1222063508,1441,1441,1441,1441,0
20240117,160000,1222063508,1441,1441,1441,1441,0
20240117,155900,1222063508,1441,1441,1441,1441,0
20240117,155800,1222063508,1441,1441,1441,1441,0
20240117,155700,1222063508,1441,1441,1441,1441,0
20240117,155600,1222063508,1441,1441,1441,1441,0
20240117,155500,1222063508,1441,1441,1441,1441,0
20240117,155400,1222063508,1441,1441,1441,1441,0
20240117,155300,1222063508,1441,1441,1441,1441,0
20240117,155200,1222063508,1441,1441,1441,1441,0
20240117,155100,1222063508,1441,1441,1441,1441,0
20240117,155000,1222063508,1441,1441,1441,1441,0
20240117,154900,1222063508,1441,1441,1441,1441,0
20240117,154800,1222063508,1441,1441,1441,1441,0
20240117,154700,1222063508,1441,1441,1441,1441,0
20240117,154600,1222063508,1441,1441,1441,1441,0
20240117,154500,1222063508,1441,1441,1441,1441,0
20240117,154400,1222063508,1441,1441,1441,1441,0
20240117,154300,1222063508,1441,1441,1441,1441,0
20240117,154200,1222063508,1441,1441,1441,1441,0
20240117,154100,1222063508,1441,1441,1441,1441,0
20240117,154000,1222063508,1441,1441,1441,1441,0
20240117,153900,1222063508,1441,1441,1441,1441,0
20240117,153800,1222063508,1441,1441,1441,1441,0
20240117,153700,1222063508,1441,1441,1441,1441,0
20240117,153600,1222063508,1441,1441,1441,1441,19193
20240117,153500,1222063508,1441,1441,1441,1441,0
20240117,153400,1222063508,1441,1441,1441,1441,0
20240117,153300,1222063508,1441,1441,1441,1441,0
20240117,153200,1222063508,1441,1441,1441,1441,0
20240117,153100,1222063508,1441,1441,1441,1441,0
20240117,153000,1222063508,1441,1441,1441,1441,19193
20240117,152900,1194406395,1437,1437,1437,1437,0
20240117,152800,1194406395,1437,1437,1437,1437,0
20240117,152700,1194406395,1437,1437,1437,1437,0
20240117,152600,1194406395,1437,1437,1437,1437,0
20240117,152500,1194406395,1437,1437,1437,1437,0
20240117,152400,1194406395,1437,1437,1437,1437,0
20240117,152300,1194406395,1437,1437,1437,1437,0
20240117,152200,1194406395,1437,1437,1437,1437,0
20240117,152100,1194406395,1437,1437,1437,1437,0
20240117,152000,1194406395,1437,1437,1437,1437,0
20240117,151900,1194406395,1437,1443,1444,1437,6457
20240117,151800,1185105434,1444,1443,1444,1443,2566
20240117,151700,1181402694,1445,1445,1445,1439,1186
20240117,151600,1179694923,1445,1445,1445,1445,1
20240117,151500,1179693478,1445,1445,1445,1445,2013
20240117,151400,1176784693,1444,1444,1444,1444,2078
20240117,151300,1173784061,1443,1443,1443,1443,1244
20240117,151200,1171988969,1443,1443,1443,1443,31
20240117,151100,1171944236,1439,1440,1443,1439,1050
20240117,151000,1170433134,1440,1439,1440,1439,270
20240117,150900,1170044534,1439,1440,1440,1439,217
20240117,150800,1169732210,1440,1440,1440,1440,1
20240117,150700,1169730770,1439,1443,1443,1439,269
20240117,150600,1169342843,1443,1443,1443,1443,0
20240117,150500,1169342843,1443,1440,1443,1440,20234
20240117,150400,1140205869,1440,1437,1440,1437,275
20240117,150300,1139810583,1437,1437,1437,1437,405
20240117,150200,1139228598,1438,1437,1438,1437,678
20240117,150100,1138253848,1438,1437,1438,1437,217
20240117,150000,1137942017,1437,1437,1437,1437,8949
20240117,145900,1125082304,1437,1437,1437,1437,995
20240117,145800,1123652489,1437,1435,1437,1434,86
20240117,145700,1123529155,1437,1433,1437,1433,851
20240117,145600,1122308201,1434,1433,1434,1433,163
20240117,145500,1122074589,1434,1434,1436,1433,632
20240117,145400,1121168160,1436,1435,1436,1435,592
20240117,145300,1120318148,1436,1436,1436,1436,117
20240117,145200,1120150136,1436,1436,1436,1436,603
20240117,145100,1119284228,1434,1434,1434,1434,1838
20240117,145000,1116648536,1435,1435,1435,1435,0
20240117,144900,1116648536,1435,1438,1438,1435,37
20240117,144800,1116595423,1438,1434,1438,1433,11581
20240117,144700,1099998545,1438,1434,1438,1434,1722
20240117,144600,1097529141,1435,1435,1435,1435,1696
20240117,144500,1095095381,1435,1435,1435,1435,716
20240117,144400,1094067921,1434,1435,1435,1434,817
20240117,144300,1092895743,1439,1435,1439,1435,357
20240117,144200,1092382028,1435,1435,1435,1435,1
20240117,144100,1092380593,1435,1436,1436,1435,1241
20240117,144000,1090599557,1436,1438,1440,1435,2012
20240117,143900,1087708909,1440,1435,1440,1435,235
20240117,143800,1087371659,1434,1434,1434,1434,1331
20240117,143700,1085463005,1434,1435,1435,1434,503
20240117,143600,1084741681,1441,1435,1441,1434,1613
20240117,143500,1082427376,1434,1434,1434,1434,2023
20240117,143400,1079526394,1434,1435,1435,1434,772
20240117,143300,1078419336,1434,1438,1439,1434,2755
20240117,143200,1074462855,1438,1438,1438,1438,7
20240117,143100,1074452789,1438,1438,1438,1438,151
20240117,143000,1074235651,1439,1439,1439,1437,36
20240117,142900,1074183894,1439,1439,1439,1439,5
20240117,142800,1074176699,1441,1441,1441,1441,112
20240117,142700,1074015307,1440,1440,1440,1440,10
20240117,142600,1074000907,1442,1442,1442,1442,0
20240117,142500,1074000907,1442,1438,1443,1437,846
20240117,142400,1072781251,1436,1436,1436,1436,0
20240117,142300,1072781251,1436,1436,1436,1434,763
20240117,142200,1071687103,1434,1438,1438,1434,8214
20240117,142100,1059898102,1442,1442,1442,1442,672
20240117,142000,1058929078,1444,1444,1444,1444,0
20240117,141900,1058929078,1444,1444,1444,1444,3
20240117,141800,1058924746,1444,1444,1444,1444,0
20240117,141700,1058924746,1444,1444,1444,1444,0
20240117,141600,1058924746,1444,1444,1444,1444,0
20240117,141500,1058924746,1444,1438,1444,1436,3035
20240117,141400,1054564079,1444,1444,1444,1444,0
20240117,141300,1054564079,1444,1444,1444,1444,0
20240117,141200,1054564079,1444,1444,1444,1444,1100
20240117,141100,1052975679,1444,1444,1444,1444,1
20240117,141000,1052974235,1438,1438,1438,1438,15
20240117,140900,1052952665,1438,1438,1438,1438,0
20240117,140800,1052952665,1438,1438,1438,1438,0
20240117,140700,1052952665,1438,1438,1438,1438,63
20240117,140600,1052862071,1438,1438,1438,1438,1
20240117,140500,1052860633,1438,1441,1441,1438,3000
20240117,140400,1048543780,1444,1444,1444,1444,0
20240117,140300,1048543780,1444,1444,1444,1444,31
20240117,140200,1048499016,1447,1447,1447,1447,0
20240117,140100,1048499016,1447,1445,1447,1444,452
20240117,140000,1047845112,1447,1447,1448,1447,2516
20240117,135900,1044203974,1447,1447,1447,1447,59
20240117,135800,1044118601,1447,1447,1447,1447,0
20240117,135700,1044118601,1447,1447,1447,1447,102
20240117,135600,1043971007,1447,1447,1447,1447,1
20240117,135500,1043969560,1447,1447,1447,1447,1000
20240117,135400,1042522560,1447,1447,1447,1447,0
20240117,135300,1042522560,1447,1444,1447,1444,1404
20240117,135200,1040491044,1448,1448,1448,1448,14
20240117,135100,1040470772,1449,1449,1449,1449,4
20240117,135000,1040464976,1449,1444,1449,1444,17411
20240117,134900,1015300442,1444,1444,1444,1444,150
20240117,134800,1015083842,1447,1447,1447,1447,0
20240117,134700,1015083842,1447,1447,1447,1447,241
20240117,134600,1014735115,1447,1448,1448,1445,1561
20240117,134500,1012475899,1449,1449,1449,1449,0
20240117,134400,1012475899,1449,1449,1449,1449,1
20240117,134300,1012474450,1437,1437,1437,1437,0
20240117,134200,1012474450,1437,1444,1444,1437,2578
20240117,134100,1008762939,1444,1444,1444,1444,224
20240117,134000,1008439483,1444,1444,1444,1444,37
20240117,133900,1008386055,1438,1438,1438,1438,2
20240117,133800,1008383179,1438,1442,1442,1438,1471
20240117,133700,1006265390,1442,1449,1449,1442,496
20240117,133600,1005549538,1444,1449,1449,1444,718
20240117,133500,1004510215,1449,1449,1449,1449,500
20240117,133400,1003785715,1449,1449,1449,1449,0
20240117,133300,1003785715,1449,1449,1449,1449,1
20240117,133200,1003784266,1447,1447,1447,1447,24
20240117,133100,1003749538,1447,1447,1447,1446,358
20240117,133000,1003231513,1447,1447,1447,1446,475
20240117,132900,1002544652,1446,1446,1446,1445,2167
20240117,132800,999411271,1446,1446,1446,1446,501
20240117,132700,998686825,1450,1450,1450,1450,1
20240117,132600,998685375,1448,1447,1448,1446,552
20240117,132500,997886299,1446,1444,1446,1444,2114
20240117,132400,994830170,1446,1446,1446,1446,0
20240117,132300,994830170,1446,1445,1446,1445,1200
20240117,132200,993095458,1446,1443,1446,1443,186
20240117,132100,992827057,1442,1439,1442,1439,1546
20240117,132000,990601268,1438,1438,1438,1438,42
20240117,131900,990540872,1438,1438,1438,1438,21
20240117,131800,990510674,1438,1442,1442,1438,16
20240117,131700,990487626,1437,1439,1439,1437,151
20240117,131600,990270339,1437,1437,1438,1437,22
20240117,131500,990238724,1437,1437,1437,1437,230
20240117,131400,989908214,1437,1437,1437,1437,295
20240117,131300,989484299,1437,1437,1437,1437,369
20240117,131200,988954046,1437,1437,1437,1437,1600
20240117,131100,986654846,1436,1436,1436,1436,4
20240117,131000,986649102,1437,1439,1439,1437,1074
20240117,130900,985104925,1438,1440,1440,1438,279
20240117,130800,984703720,1441,1441,1441,1438,3332
20240117,130700,979906610,1441,1441,1441,1441,1018
20240117,130600,978439672,1441,1442,1442,1441,1397
20240117,130500,976426095,1441,1445,1448,1441,5352
20240117,130400,968703983,1445,1446,1446,1445,873
20240117,130300,967442186,1446,1452,1452,1446,59410
20240117,130200,881303308,1452,1452,1452,1452,390
20240117,130100,880737028,1452,1452,1452,1452,0
20240117,130000,880737028,1452,1451,1452,1451,21
20240117,125900,880706556,1450,1451,1451,1450,27
20240117,125800,880667396,1450,1453,1453,1450,4000
20240117,125700,874865896,1453,1453,1453,1453,0
20240117,125600,874865896,1453,1453,1453,1453,240
20240117,125500,874517176,1450,1453,1453,1450,13098
20240117,125400,855515768,1452,1452,1452,1452,0
20240117,125300,855515768,1452,1452,1452,1452,534
20240117,125200,854740400,1453,1454,1454,1453,1206
20240117,125100,852987132,1454,1454,1455,1453,206
20240117,125000,852687662,1454,1454,1454,1454,6
20240117,124900,852678938,1454,1454,1454,1454,5
20240117,124800,852671668,1454,1454,1454,1454,468
20240117,124700,851991196,1452,1452,1452,1451,3330
20240117,124600,847158166,1454,1452,1454,1451,620
20240117,124500,846258524,1451,1451,1452,1451,955
20240117,124400,844872814,1451,1452,1452,1451,628
20240117,124300,843961576,1452,1452,1452,1452,50
20240117,124200,843888976,1452,1452,1452,1452,15
20240117,124100,843867196,1452,1452,1452,1452,37
20240117,124000,843813472,1453,1453,1453,1453,2097
20240117,123900,840766531,1452,1452,1452,1452,85
20240117,123800,840643111,1452,1452,1452,1451,813
20240117,123700,839462645,1451,1452,1452,1451,888
20240117,123600,838173530,1452,1452,1452,1452,0
20240117,123500,838173530,1452,1452,1452,1452,3113
20240117,123400,833653454,1452,1451,1452,1451,4003
20240117,123300,827845098,1451,1452,1452,1451,392
20240117,123200,827276256,1452,1452,1456,1452,374
20240117,123100,826733194,1452,1456,1456,1451,1107
20240117,123000,825126717,1453,1454,1454,1453,15
20240117,122900,825104917,1457,1455,1457,1455,883
20240117,122800,823819437,1456,1452,1456,1452,978
20240117,122700,822398430,1452,1453,1453,1452,804
20240117,122600,821230953,1456,1456,1456,1456,1
20240117,122500,821229497,1453,1456,1456,1453,2
20240117,122400,821226588,1456,1456,1456,1451,2760
20240117,122300,817219816,1454,1454,1454,1454,27
20240117,122200,817180558,1453,1453,1453,1453,0
20240117,122100,817180558,1453,1454,1454,1453,30
20240117,122000,817136958,1452,1452,1452,1452,0
20240117,121900,817136958,1452,1452,1452,1452,0
20240117,121800,817136958,1452,1452,1452,1452,190
20240117,121700,816861078,1452,1452,1457,1452,173
20240117,121600,816609852,1452,1452,1452,1452,375
20240117,121500,816065352,1456,1459,1459,1456,10
20240117,121400,816050777,1459,1459,1459,1459,0
20240117,121300,816050777,1459,1452,1459,1452,350
20240117,121200,815542500,1452,1459,1459,1452,437
20240117,121100,814907962,1452,1452,1452,1451,236
20240117,121000,814565346,1452,1459,1459,1452,152
20240117,120900,814344628,1452,1452,1459,1452,212
20240117,120800,814036790,1452,1452,1459,1452,291
20240117,120700,813614251,1452,1454,1459,1452,10744
20240117,120600,798011996,1459,1459,1459,1459,108
20240117,120500,797854424,1460,1455,1460,1454,1238
20240117,120400,796054160,1460,1460,1460,1460,100
20240117,120300,795908160,1462,1462,1462,1462,453
20240117,120200,795245874,1462,1454,1462,1454,12
20240117,120100,795228410,1454,1457,1457,1454,2613
20240117,120000,791425371,1457,1457,1457,1457,0
20240117,115900,791425371,1457,1457,1457,1457,40
20240117,115800,791367091,1458,1461,1461,1458,4000
20240117,115700,785533591,1458,1458,1458,1458,0
20240117,115600,785533591,1458,1458,1458,1458,14
20240117,115500,785513179,1461,1460,1461,1458,260
20240117,115400,785133570,1461,1461,1461,1461,50
20240117,115300,785060520,1461,1461,1461,1461,1
20240117,115200,785059059,1460,1460,1460,1459,309
20240117,115100,784607920,1461,1461,1461,1461,72
20240117,115000,784502728,1462,1462,1462,1462,0
20240117,114900,784502728,1462,1458,1462,1455,3075
20240117,114800,780024201,1462,1462,1462,1462,111
20240117,114700,779861919,1458,1462,1462,1458,120
20240117,114600,779686519,1462,1458,1462,1458,612
20240117,114500,778793735,1458,1457,1458,1457,26
20240117,114400,778755833,1457,1463,1463,1457,101
20240117,114300,778608670,1461,1461,1461,1459,2259
20240117,114200,775308971,1461,1461,1461,1461,100
20240117,114100,775162871,1455,1455,1455,1455,91
20240117,114000,775030466,1455,1456,1456,1455,1021
20240117,113900,773544526,1461,1462,1462,1460,3079
20240117,113800,769048377,1463,1461,1463,1461,6
20240117,113700,769039602,1460,1460,1460,1460,100
20240117,113600,768893602,1460,1460,1460,1460,0
20240117,113500,768893602,1460,1460,1460,1460,30
20240117,113400,768849802,1460,1464,1464,1460,18
20240117,113300,768823484,1464,1465,1466,1464,1189
20240117,113200,767082785,1467,1462,1467,1461,1530
20240117,113100,764845477,1468,1468,1468,1468,100
20240117,113000,764698677,1468,1468,1468,1460,62
20240117,112900,764608038,1460,1460,1460,1460,2
20240117,112800,764605118,1461,1466,1466,1460,1726
20240117,112700,762084952,1466,1466,1466,1466,150
20240117,112600,761865052,1462,1464,1466,1462,8540
20240117,112500,749371232,1464,1464,1464,1464,52
20240117,112400,749295104,1466,1466,1466,1466,0
20240117,112300,749295104,1466,1463,1466,1463,4698
20240117,112200,742421900,1470,1465,1472,1462,1223
20240117,112100,740631741,1472,1473,1473,1472,453
20240117,112000,739964703,1475,1476,1480,1475,4705
20240117,111900,733021623,1473,1488,1488,1473,4015
20240117,111800,727051387,1470,1474,1490,1470,19496
20240117,111700,698199601,1473,1453,1473,1453,56939
20240117,111600,614719128,1454,1454,1454,1454,150
20240117,111500,614501028,1452,1453,1453,1452,923
20240117,111400,613160388,1454,1458,1458,1454,1304
20240117,111300,611262719,1457,1458,1458,1457,2
20240117,111200,611259804,1456,1456,1456,1456,301
20240117,111100,610821548,1457,1457,1457,1457,72
20240117,111000,610716644,1457,1457,1457,1457,1
20240117,110900,610715187,1456,1458,1458,1456,23
20240117,110800,610681693,1458,1458,1458,1458,3
20240117,110700,610677319,1458,1458,1458,1458,1
20240117,110600,610675861,1459,1458,1459,1458,200
20240117,110500,610384182,1459,1457,1459,1457,201
20240117,110400,610091323,1457,1458,1459,1457,1001
20240117,110300,608631466,1459,1452,1459,1452,740
20240117,110200,607556916,1452,1451,1452,1451,164
20240117,110100,607318790,1451,1451,1451,1451,0
20240117,110000,607318790,1451,1452,1460,1451,1996
20240117,105900,604420782,1452,1455,1455,1452,29744
20240117,105800,561213885,1460,1460,1460,1460,2
20240117,105700,561210965,1455,1454,1460,1454,6830
20240117,105600,551280126,1454,1460,1460,1454,9506
20240117,105500,537443129,1459,1459,1459,1459,52
20240117,105400,537367261,1459,1460,1460,1459,560
20240117,105300,536549671,1460,1460,1460,1460,17
20240117,105200,536524851,1461,1461,1461,1461,100
20240117,105100,536378751,1461,1461,1461,1461,63
20240117,105000,536286708,1463,1459,1463,1459,1923
20240117,104900,533480931,1459,1459,1459,1459,127
20240117,104800,533295638,1459,1463,1463,1459,16
20240117,104700,533272290,1460,1461,1461,1460,3845
20240117,104600,527658388,1461,1461,1461,1461,630
20240117,104500,526737958,1461,1462,1462,1461,1537
20240117,104400,524492365,1464,1464,1464,1464,0
20240117,104300,524492365,1464,1464,1464,1464,60
20240117,104200,524404525,1465,1464,1465,1464,147
20240117,104100,524189316,1460,1464,1464,1460,50
20240117,104000,524116248,1465,1466,1466,1465,320
20240117,103900,523647148,1465,1465,1465,1465,10
20240117,103800,523632498,1466,1466,1466,1466,5
20240117,103700,523625168,1466,1466,1466,1466,809
20240117,103600,522439174,1467,1467,1467,1467,0
20240117,103500,522439174,1467,1466,1467,1466,1000
20240117,103400,520973159,1457,1457,1457,1457,0
20240117,103300,520973159,1457,1463,1463,1457,1300
20240117,103200,519079053,1467,1467,1467,1466,103
20240117,103100,518928052,1467,1467,1467,1467,100
20240117,103000,518781352,1467,1457,1467,1456,1391
20240117,102900,516755228,1466,1466,1466,1466,59
20240117,102800,516668734,1456,1466,1466,1456,1373
20240117,102700,514661630,1467,1467,1467,1467,201
20240117,102600,514366763,1468,1466,1468,1466,222
20240117,102500,514041209,1467,1466,1467,1466,4567
20240117,102400,507341453,1465,1466,1468,1465,901
20240117,102300,506019260,1465,1464,1465,1455,2439
20240117,102200,502461332,1464,1464,1464,1464,0
20240117,102100,502461332,1464,1464,1464,1464,0
20240117,102000,502461332,1464,1461,1464,1461,27
20240117,101900,502421837,1461,1460,1461,1460,401
20240117,101800,501835977,1460,1461,1461,1460,231
20240117,101700,501498716,1461,1461,1461,1458,1446
20240117,101600,499387612,1461,1461,1461,1461,2001
20240117,101500,496464151,1461,1459,1461,1459,329
20240117,101400,495984134,1459,1458,1459,1458,305
20240117,101300,495539344,1459,1459,1461,1459,1076
20240117,101200,493969458,1461,1458,1461,1458,2691
20240117,101100,490039701,1458,1458,1458,1458,509
20240117,101000,489297579,1458,1456,1458,1455,1004
20240117,100900,487836525,1456,1457,1458,1455,830
20240117,100800,486628735,1458,1458,1458,1455,1733
20240117,100700,484106551,1458,1459,1459,1458,41
20240117,100600,484046762,1459,1458,1459,1455,758
20240117,100500,482941813,1459,1456,1459,1456,1642
20240117,100400,480551055,1457,1458,1459,1456,3483
20240117,100300,475478179,1459,1459,1459,1457,422
20240117,100200,474862681,1459,1457,1459,1457,2237
20240117,100100,471602968,1459,1461,1461,1457,23163
20240117,100000,437790442,1461,1461,1461,1460,2748
20240117,095900,433776695,1462,1465,1465,1462,1731
20240117,095800,431241836,1465,1465,1465,1465,30
20240117,095700,431197886,1470,1470,1470,1470,521
20240117,095600,430432016,1465,1465,1465,1465,249
20240117,095500,430067231,1470,1470,1470,1470,2
20240117,095400,430064291,1470,1470,1470,1470,0
20240117,095300,430064291,1470,1470,1470,1470,200
20240117,095200,429770291,1470,1470,1470,1470,578
20240117,095100,428920631,1470,1470,1470,1470,16
20240117,095000,428897111,1470,1470,1470,1470,1
20240117,094900,428895641,1461,1463,1463,1460,5028
20240117,094800,421551935,1463,1471,1471,1463,388
20240117,094700,420984239,1471,1471,1471,1471,1
20240117,094600,420982768,1471,1467,1471,1467,688
20240117,094500,419973468,1467,1465,1467,1465,378
20240117,094400,419419062,1465,1471,1471,1465,5250
20240117,094300,411727512,1472,1472,1472,1472,0
20240117,094200,411727512,1472,1472,1477,1471,1109
20240117,094100,410095800,1472,1471,1478,1471,869
20240117,094000,408816372,1471,1467,1471,1467,11004
20240117,093900,392660976,1463,1466,1467,1463,208
20240117,093800,392355847,1467,1467,1467,1467,717
20240117,093700,391304008,1467,1467,1467,1467,10
20240117,093600,391289338,1467,1460,1467,1460,980
20240117,093500,389858482,1467,1466,1467,1460,1517
20240117,093400,387643618,1467,1467,1467,1467,12
20240117,093300,387626014,1468,1465,1468,1460,6733
20240117,093200,377786705,1465,1463,1465,1462,836
20240117,093100,376564293,1463,1463,1463,1462,963
20240117,093000,375155922,1463,1461,1465,1461,1333
20240117,092900,373207248,1462,1465,1465,1462,5537
20240117,092800,365100043,1465,1465,1465,1465,110
20240117,092700,364938893,1465,1468,1468,1463,204
20240117,092600,364640398,1463,1464,1468,1463,760
20240117,092500,363527622,1468,1470,1470,1468,10
20240117,092400,363512936,1470,1459,1470,1459,3224
20240117,092300,358787978,1459,1459,1460,1459,610
20240117,092200,357897768,1455,1456,1459,1455,15742
20240117,092100,334963761,1456,1457,1457,1455,2533
20240117,092000,331276139,1459,1460,1462,1457,1282
20240117,091900,329405128,1459,1464,1464,1459,25074
20240117,091800,292774746,1465,1463,1467,1462,5148
20240117,091700,285245890,1463,1465,1465,1462,3064
20240117,091600,280763722,1465,1471,1471,1464,4330
20240117,091500,274419654,1471,1468,1472,1468,1652
20240117,091400,271994403,1465,1472,1472,1465,470
20240117,091300,271304782,1474,1466,1474,1465,5654
20240117,091200,263015781,1466,1474,1475,1466,872
20240117,091100,261736342,1474,1467,1476,1466,843
20240117,091000,260499685,1461,1464,1467,1460,10606
20240117,090900,245004068,1464,1466,1471,1463,2284
20240117,090800,241656018,1465,1477,1478,1465,5291
20240117,090700,233863904,1478,1486,1486,1478,16819
20240117,090600,208926414,1486,1491,1495,1486,16805
20240117,090500,183919913,1496,1494,1496,1494,28
20240117,090400,183878027,1493,1492,1493,1490,8320
20240117,090300,171475793,1492,1489,1492,1489,3498
20240117,090200,166264271,1483,1490,1490,1483,401
20240117,090100,165669535,1483,1492,1492,1482,51369
20240117,090000,89454974,1500,1483,1500,1483,60303