KissMeData/019490/min/candle-20240104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,190500,6004007163,1310,1310,1310,1310,13756
20240104,190400,6004007163,1310,1310,1310,1310,0
20240104,190300,6004007163,1310,1310,1310,1310,0
20240104,190200,6004007163,1310,1310,1310,1310,0
20240104,190100,6004007163,1310,1310,1310,1310,0
20240104,190000,6004007163,1310,1310,1310,1310,0
20240104,185900,6004007163,1310,1310,1310,1310,0
20240104,185800,6004007163,1310,1310,1310,1310,0
20240104,185700,6004007163,1310,1310,1310,1310,0
20240104,185600,6004007163,1310,1310,1310,1310,0
20240104,185500,6004007163,1310,1310,1310,1310,0
20240104,185400,6004007163,1310,1310,1310,1310,0
20240104,185300,6004007163,1310,1310,1310,1310,0
20240104,185200,6004007163,1310,1310,1310,1310,0
20240104,185100,6004007163,1310,1310,1310,1310,0
20240104,185000,6004007163,1310,1310,1310,1310,0
20240104,184900,6004007163,1310,1310,1310,1310,0
20240104,184800,6004007163,1310,1310,1310,1310,0
20240104,184700,6004007163,1310,1310,1310,1310,0
20240104,184600,6004007163,1310,1310,1310,1310,0
20240104,184500,6004007163,1310,1310,1310,1310,0
20240104,184400,6004007163,1310,1310,1310,1310,0
20240104,184300,6004007163,1310,1310,1310,1310,0
20240104,184200,6004007163,1310,1310,1310,1310,0
20240104,184100,6004007163,1310,1310,1310,1310,0
20240104,184000,6004007163,1310,1310,1310,1310,0
20240104,183900,6004007163,1310,1310,1310,1310,0
20240104,183800,6004007163,1310,1310,1310,1310,0
20240104,183700,6004007163,1310,1310,1310,1310,0
20240104,183600,6004007163,1310,1310,1310,1310,0
20240104,183500,6004007163,1310,1310,1310,1310,13756
20240104,183400,6004007163,1310,1310,1310,1310,0
20240104,183300,6004007163,1310,1310,1310,1310,0
20240104,183200,6004007163,1310,1310,1310,1310,0
20240104,183100,6004007163,1310,1310,1310,1310,0
20240104,183000,6004007163,1310,1310,1310,1310,0
20240104,182900,6004007163,1310,1310,1310,1310,0
20240104,182800,6004007163,1310,1310,1310,1310,0
20240104,182700,6004007163,1310,1310,1310,1310,0
20240104,182600,6004007163,1310,1310,1310,1310,0
20240104,182500,6004007163,1310,1310,1310,1310,0
20240104,182400,6004007163,1310,1310,1310,1310,0
20240104,182300,6004007163,1310,1310,1310,1310,0
20240104,182200,6004007163,1310,1310,1310,1310,0
20240104,182100,6004007163,1310,1310,1310,1310,0
20240104,182000,6004007163,1310,1310,1310,1310,0
20240104,181900,6004007163,1310,1310,1310,1310,0
20240104,181800,6004007163,1310,1310,1310,1310,0
20240104,181700,6004007163,1310,1310,1310,1310,0
20240104,181600,6004007163,1310,1310,1310,1310,0
20240104,181500,6004007163,1310,1310,1310,1310,0
20240104,181400,6004007163,1310,1310,1310,1310,0
20240104,181300,6004007163,1310,1310,1310,1310,0
20240104,181200,6004007163,1310,1310,1310,1310,0
20240104,181100,6004007163,1310,1310,1310,1310,0
20240104,181000,6004007163,1310,1310,1310,1310,0
20240104,180900,6004007163,1310,1310,1310,1310,0
20240104,180800,6004007163,1310,1310,1310,1310,0
20240104,180700,6004007163,1310,1310,1310,1310,0
20240104,180600,6004007163,1310,1310,1310,1310,0
20240104,180500,6004007163,1310,1310,1310,1310,13756
20240104,180400,6004007163,1310,1310,1310,1310,0
20240104,180300,6004007163,1310,1310,1310,1310,0
20240104,180200,6004007163,1310,1310,1310,1310,0
20240104,180100,6004007163,1310,1310,1310,1310,0
20240104,180000,6004007163,1310,1310,1310,1310,0
20240104,175900,6004007163,1310,1310,1310,1310,0
20240104,175800,6004007163,1310,1310,1310,1310,0
20240104,175700,6004007163,1310,1310,1310,1310,0
20240104,175600,6004007163,1310,1310,1310,1310,0
20240104,175500,6004007163,1310,1310,1310,1310,0
20240104,175400,6004007163,1310,1310,1310,1310,0
20240104,175300,6004007163,1310,1310,1310,1310,0
20240104,175200,6004007163,1310,1310,1310,1310,0
20240104,175100,6004007163,1310,1310,1310,1310,0
20240104,175000,6004007163,1310,1310,1310,1310,0
20240104,174900,6004007163,1310,1310,1310,1310,0
20240104,174800,6004007163,1310,1310,1310,1310,0
20240104,174700,6004007163,1310,1310,1310,1310,0
20240104,174600,6004007163,1310,1310,1310,1310,0
20240104,174500,6004007163,1310,1310,1310,1310,0
20240104,174400,6004007163,1310,1310,1310,1310,0
20240104,174300,6004007163,1310,1310,1310,1310,0
20240104,174200,6004007163,1310,1310,1310,1310,0
20240104,174100,6004007163,1310,1310,1310,1310,0
20240104,174000,6004007163,1310,1310,1310,1310,0
20240104,173900,6004007163,1310,1310,1310,1310,0
20240104,173800,6004007163,1310,1310,1310,1310,0
20240104,173700,6004007163,1310,1310,1310,1310,0
20240104,173600,6004007163,1310,1310,1310,1310,0
20240104,173500,6004007163,1310,1310,1310,1310,13756
20240104,173400,6004007163,1310,1310,1310,1310,0
20240104,173300,6004007163,1310,1310,1310,1310,0
20240104,173200,6004007163,1310,1310,1310,1310,0
20240104,173100,6004007163,1310,1310,1310,1310,0
20240104,173000,6004007163,1310,1310,1310,1310,0
20240104,172900,6004007163,1310,1310,1310,1310,0
20240104,172800,6004007163,1310,1310,1310,1310,0
20240104,172700,6004007163,1310,1310,1310,1310,0
20240104,172600,6004007163,1310,1310,1310,1310,0
20240104,172500,6004007163,1310,1310,1310,1310,0
20240104,172400,6004007163,1310,1310,1310,1310,0
20240104,172300,6004007163,1310,1310,1310,1310,0
20240104,172200,6004007163,1310,1310,1310,1310,0
20240104,172100,6004007163,1310,1310,1310,1310,0
20240104,172000,6004007163,1310,1310,1310,1310,0
20240104,171900,6004007163,1310,1310,1310,1310,0
20240104,171800,6004007163,1310,1310,1310,1310,0
20240104,171700,6004007163,1310,1310,1310,1310,0
20240104,171600,6004007163,1310,1310,1310,1310,0
20240104,171500,6004007163,1310,1310,1310,1310,0
20240104,171400,6004007163,1310,1310,1310,1310,0
20240104,171300,6004007163,1310,1310,1310,1310,0
20240104,171200,6004007163,1310,1310,1310,1310,0
20240104,171100,6004007163,1310,1310,1310,1310,0
20240104,171000,6004007163,1310,1310,1310,1310,0
20240104,170900,6004007163,1310,1310,1310,1310,0
20240104,170800,6004007163,1310,1310,1310,1310,0
20240104,170700,6004007163,1310,1310,1310,1310,0
20240104,170600,6004007163,1310,1310,1310,1310,0
20240104,170500,6004007163,1310,1310,1310,1310,13756
20240104,170400,6004007163,1310,1310,1310,1310,0
20240104,170300,6004007163,1310,1310,1310,1310,0
20240104,170200,6004007163,1310,1310,1310,1310,0
20240104,170100,6004007163,1310,1310,1310,1310,0
20240104,170000,6004007163,1310,1310,1310,1310,0
20240104,165900,6004007163,1310,1310,1310,1310,0
20240104,165800,6004007163,1310,1310,1310,1310,0
20240104,165700,6004007163,1310,1310,1310,1310,0
20240104,165600,6004007163,1310,1310,1310,1310,0
20240104,165500,6004007163,1310,1310,1310,1310,0
20240104,165400,6004007163,1310,1310,1310,1310,0
20240104,165300,6004007163,1310,1310,1310,1310,0
20240104,165200,6004007163,1310,1310,1310,1310,0
20240104,165100,6004007163,1310,1310,1310,1310,0
20240104,165000,6004007163,1310,1310,1310,1310,0
20240104,164900,6004007163,1310,1310,1310,1310,0
20240104,164800,6004007163,1310,1310,1310,1310,0
20240104,164700,6004007163,1310,1310,1310,1310,0
20240104,164600,6004007163,1310,1310,1310,1310,0
20240104,164500,6004007163,1310,1310,1310,1310,0
20240104,164400,6004007163,1310,1310,1310,1310,0
20240104,164300,6004007163,1310,1310,1310,1310,0
20240104,164200,6004007163,1310,1310,1310,1310,0
20240104,164100,6004007163,1310,1310,1310,1310,0
20240104,164000,6004007163,1310,1310,1310,1310,0
20240104,163900,6004007163,1310,1310,1310,1310,0
20240104,163800,6004007163,1310,1310,1310,1310,0
20240104,163700,6004007163,1310,1310,1310,1310,0
20240104,163600,6004007163,1310,1310,1310,1310,0
20240104,163500,6004007163,1310,1310,1310,1310,13756
20240104,163400,6004007163,1310,1310,1310,1310,0
20240104,163300,6004007163,1310,1310,1310,1310,0
20240104,163200,6004007163,1310,1310,1310,1310,0
20240104,163100,6004007163,1310,1310,1310,1310,0
20240104,163000,6004007163,1310,1310,1310,1310,0
20240104,162900,6004007163,1310,1310,1310,1310,0
20240104,162800,6004007163,1310,1310,1310,1310,0
20240104,162700,6004007163,1310,1310,1310,1310,0
20240104,162600,6004007163,1310,1310,1310,1310,0
20240104,162500,6004007163,1310,1310,1310,1310,0
20240104,162400,6004007163,1310,1310,1310,1310,0
20240104,162300,6004007163,1310,1310,1310,1310,0
20240104,162200,6004007163,1310,1310,1310,1310,0
20240104,162100,6004007163,1310,1310,1310,1310,0
20240104,162000,6004007163,1310,1310,1310,1310,0
20240104,161900,6004007163,1310,1310,1310,1310,0
20240104,161800,6004007163,1310,1310,1310,1310,0
20240104,161700,6004007163,1310,1310,1310,1310,0
20240104,161600,6004007163,1310,1310,1310,1310,0
20240104,161500,6004007163,1310,1310,1310,1310,0
20240104,161400,6004007163,1310,1310,1310,1310,0
20240104,161300,6004007163,1310,1310,1310,1310,0
20240104,161200,6004007163,1310,1310,1310,1310,0
20240104,161100,6004007163,1310,1310,1310,1310,0
20240104,161000,6004007163,1310,1310,1310,1310,0
20240104,160900,6004007163,1310,1310,1310,1310,0
20240104,160800,6004007163,1310,1310,1310,1310,0
20240104,160700,6004007163,1310,1310,1310,1310,0
20240104,160600,6004007163,1310,1310,1310,1310,0
20240104,160500,6004007163,1310,1310,1310,1310,13756
20240104,160400,6004007163,1310,1310,1310,1310,0
20240104,160300,6004007163,1310,1310,1310,1310,0
20240104,160200,6004007163,1310,1310,1310,1310,0
20240104,160100,6004007163,1310,1310,1310,1310,0
20240104,160000,6004007163,1310,1310,1310,1310,0
20240104,155900,6004007163,1310,1310,1310,1310,0
20240104,155800,6004007163,1310,1310,1310,1310,0
20240104,155700,6004007163,1310,1310,1310,1310,0
20240104,155600,6004007163,1310,1310,1310,1310,0
20240104,155500,6004007163,1310,1310,1310,1310,0
20240104,155400,6004007163,1310,1310,1310,1310,0
20240104,155300,6004007163,1310,1310,1310,1310,0
20240104,155200,6004007163,1310,1310,1310,1310,0
20240104,155100,6004007163,1310,1310,1310,1310,0
20240104,155000,6004007163,1310,1310,1310,1310,0
20240104,154900,6004007163,1310,1310,1310,1310,0
20240104,154800,6004007163,1310,1310,1310,1310,0
20240104,154700,6004007163,1310,1310,1310,1310,0
20240104,154600,6004007163,1310,1310,1310,1310,0
20240104,154500,6004007163,1310,1310,1310,1310,0
20240104,154400,6004007163,1310,1310,1310,1310,0
20240104,154300,6004007163,1310,1310,1310,1310,0
20240104,154200,6004007163,1310,1310,1310,1310,0
20240104,154100,6004007163,1310,1310,1310,1310,0
20240104,154000,6004007163,1310,1310,1310,1310,0
20240104,153900,6004007163,1310,1310,1310,1310,0
20240104,153800,6004007163,1310,1310,1310,1310,0
20240104,153700,6004007163,1310,1310,1310,1310,0
20240104,153600,6004007163,1310,1310,1310,1310,0
20240104,153500,6004007163,1310,1310,1310,1310,13756
20240104,153400,6004007163,1310,1310,1310,1310,0
20240104,153300,6004007163,1310,1310,1310,1310,0
20240104,153200,6004007163,1310,1310,1310,1310,0
20240104,153100,6004007163,1310,1310,1310,1310,0
20240104,153000,6004007163,1310,1310,1310,1310,13756
20240104,152900,5985986803,1329,1329,1329,1329,0
20240104,152800,5985986803,1329,1329,1329,1329,0
20240104,152700,5985986803,1329,1329,1329,1329,0
20240104,152600,5985986803,1329,1329,1329,1329,0
20240104,152500,5985986803,1329,1329,1329,1329,0
20240104,152400,5985986803,1329,1329,1329,1329,0
20240104,152300,5985986803,1329,1329,1329,1329,0
20240104,152200,5985986803,1329,1329,1329,1329,0
20240104,152100,5985986803,1329,1329,1329,1329,0
20240104,152000,5985986803,1329,1329,1329,1329,0
20240104,151900,5985986803,1329,1342,1342,1329,11833
20240104,151800,5970197554,1343,1354,1354,1342,3354
20240104,151700,5965674135,1353,1360,1370,1351,1603
20240104,151600,5963490652,1351,1358,1363,1351,6932
20240104,151500,5954079517,1358,1350,1358,1350,431
20240104,151400,5953497139,1350,1346,1358,1345,602
20240104,151300,5952687003,1345,1362,1362,1342,1855
20240104,151200,5950178855,1362,1348,1364,1347,6020
20240104,151100,5942055560,1348,1343,1349,1343,1672
20240104,151000,5939805874,1343,1342,1349,1342,310
20240104,150900,5939389404,1342,1340,1342,1340,951
20240104,150800,5938113421,1340,1342,1342,1337,6004
20240104,150700,5930066281,1350,1342,1371,1340,2332
20240104,150600,5926901155,1342,1342,1342,1335,7597
20240104,150500,5916712622,1342,1349,1350,1342,2350
20240104,150400,5913546589,1349,1355,1357,1349,12057
20240104,150300,5897266315,1355,1367,1370,1355,9206
20240104,150200,5884713121,1367,1367,1367,1367,700
20240104,150100,5883756221,1367,1368,1368,1367,1751
20240104,150000,5881362075,1368,1373,1373,1367,9153
20240104,145900,5868823057,1369,1373,1374,1368,8195
20240104,145800,5857595482,1373,1376,1376,1373,1033
20240104,145700,5856176235,1376,1376,1385,1375,1883
20240104,145600,5853585531,1376,1376,1376,1376,76
20240104,145500,5853480955,1395,1375,1395,1374,332
20240104,145400,5853024726,1375,1394,1396,1375,1057
20240104,145300,5851554246,1396,1397,1399,1396,227
20240104,145200,5851237088,1397,1373,1400,1370,15937
20240104,145100,5829272257,1377,1377,1377,1377,65
20240104,145000,5829182752,1373,1378,1378,1372,5673
20240104,144900,5821385045,1378,1378,1378,1377,400
20240104,144800,5820834186,1376,1377,1377,1376,654
20240104,144700,5819934102,1387,1381,1387,1376,928
20240104,144600,5818654688,1390,1383,1390,1380,5351
20240104,144500,5811269876,1383,1391,1391,1383,1005
20240104,144400,5809875278,1390,1391,1391,1380,3708
20240104,144300,5804751581,1383,1383,1392,1383,4085
20240104,144200,5799102017,1383,1383,1393,1383,400
20240104,144100,5798548337,1386,1381,1386,1381,553
20240104,144000,5797782721,1380,1397,1397,1380,1015
20240104,143900,5796379262,1386,1393,1400,1386,990
20240104,143800,5794998563,1400,1396,1400,1391,2997
20240104,143700,5790818467,1400,1400,1400,1395,9
20240104,143600,5790805879,1400,1400,1400,1400,1
20240104,143500,5790804479,1393,1405,1405,1393,223
20240104,143400,5790493770,1406,1408,1408,1394,1089
20240104,143300,5788961555,1407,1398,1407,1397,5416
20240104,143200,5781355203,1399,1396,1399,1396,4245
20240104,143100,5775422280,1397,1393,1397,1390,2575
20240104,143000,5771838113,1396,1396,1397,1396,1591
20240104,142900,5769616728,1396,1385,1396,1385,4513
20240104,142800,5763342178,1390,1383,1390,1383,1009
20240104,142700,5761941450,1382,1385,1390,1382,3258
20240104,142600,5757421599,1385,1385,1385,1385,25
20240104,142500,5757386974,1386,1386,1390,1385,2270
20240104,142400,5754239937,1386,1386,1386,1386,1022
20240104,142300,5752823445,1386,1391,1391,1386,2719
20240104,142200,5749046884,1391,1391,1391,1391,1143
20240104,142100,5747456971,1390,1399,1399,1390,2729
20240104,142000,5743660458,1391,1392,1392,1391,762
20240104,141900,5742600414,1399,1399,1399,1391,1534
20240104,141800,5740455461,1401,1386,1401,1386,6017
20240104,141700,5732077915,1386,1381,1386,1380,457
20240104,141600,5731446870,1381,1384,1384,1379,4852
20240104,141500,5724747748,1384,1384,1384,1384,2206
20240104,141400,5721694644,1395,1393,1395,1383,2505
20240104,141300,5718221058,1407,1393,1418,1393,803
20240104,141200,5717088663,1381,1409,1421,1381,14355
20240104,141100,5696835224,1409,1392,1409,1392,6062
20240104,141000,5688372830,1392,1386,1392,1386,4006
20240104,140900,5682817699,1386,1387,1387,1383,103
20240104,140800,5682674886,1387,1388,1388,1383,3329
20240104,140700,5678056044,1388,1380,1390,1375,8543
20240104,140600,5666265512,1380,1375,1394,1374,4053
20240104,140500,5660676107,1372,1374,1374,1371,2731
20240104,140400,5656927582,1374,1380,1381,1373,5673
20240104,140300,5649123804,1380,1395,1395,1380,8328
20240104,140200,5637562867,1396,1396,1396,1392,771
20240104,140100,5636488418,1396,1397,1397,1392,180
20240104,140000,5636237140,1397,1391,1397,1390,2109
20240104,135900,5633300200,1397,1394,1400,1391,4227
20240104,135800,5627416554,1394,1422,1422,1367,3675
20240104,135700,5622325577,1422,1420,1425,1405,1251
20240104,135600,5620549978,1420,1408,1425,1408,6244
20240104,135500,5611703183,1408,1396,1410,1396,7273
20240104,135400,5601493032,1391,1386,1391,1386,2821
20240104,135300,5597577372,1387,1400,1400,1384,3717
20240104,135200,5592396336,1401,1376,1401,1376,1922
20240104,135100,5589730157,1384,1365,1384,1362,7051
20240104,135000,5580098416,1360,1377,1377,1360,12357
20240104,134900,5563165684,1375,1383,1383,1371,6871
20240104,134800,5553684456,1374,1370,1390,1362,10527
20240104,134700,5539240886,1362,1410,1410,1350,24449
20240104,134600,5505554924,1410,1392,1410,1391,12528
20240104,134500,5488099942,1392,1405,1405,1391,13935
20240104,134400,5468588742,1405,1411,1411,1405,3788
20240104,134300,5463255259,1411,1404,1416,1403,6041
20240104,134200,5454751237,1403,1416,1418,1401,6309
20240104,134100,5445874300,1416,1413,1420,1408,2796
20240104,134000,5441921882,1413,1424,1439,1413,7027
20240104,133900,5431897628,1423,1409,1423,1404,7834
20240104,133800,5420835307,1409,1431,1431,1404,14145
20240104,133700,5400815921,1431,1448,1448,1431,5403
20240104,133600,5393041043,1449,1451,1451,1448,4677
20240104,133500,5386261974,1451,1454,1454,1451,4609
20240104,133400,5379570774,1454,1458,1458,1454,2659
20240104,133300,5375701237,1459,1460,1460,1457,2087
20240104,133200,5372655974,1460,1460,1460,1459,9348
20240104,133100,5359011468,1460,1458,1460,1455,2751
20240104,133000,5354997687,1458,1474,1474,1453,8577
20240104,132900,5342482216,1474,1460,1474,1460,528
20240104,132800,5341705155,1468,1468,1468,1458,2095
20240104,132700,5338630610,1468,1466,1468,1457,2372
20240104,132600,5335150209,1467,1459,1468,1449,5804
20240104,132500,5326721039,1460,1462,1462,1460,3865
20240104,132400,5321073184,1462,1472,1475,1462,8965
20240104,132300,5307915714,1472,1475,1475,1471,7207
20240104,132200,5297306153,1475,1472,1475,1472,278
20240104,132100,5296896733,1472,1475,1476,1472,1355
20240104,132000,5294901561,1476,1477,1477,1471,1880
20240104,131900,5292127367,1473,1479,1479,1471,618
20240104,131800,5291214757,1479,1466,1480,1465,11188
20240104,131700,5274750059,1467,1466,1473,1466,1271
20240104,131600,5272884887,1466,1467,1473,1465,5966
20240104,131500,5264136672,1468,1469,1469,1466,3125
20240104,131400,5259549731,1473,1479,1479,1470,7832
20240104,131300,5248007559,1479,1481,1481,1474,8730
20240104,131200,5235093362,1481,1474,1483,1474,9216
20240104,131100,5221471159,1473,1463,1474,1461,7806
20240104,131000,5210014833,1463,1470,1474,1459,6709
20240104,130900,5200179801,1464,1461,1476,1445,13504
20240104,130800,5180532908,1462,1464,1477,1457,28734
20240104,130700,5138356214,1464,1439,1465,1439,29043
20240104,130600,5096170716,1440,1438,1448,1430,13033
20240104,130500,5077380994,1437,1425,1437,1424,26685
20240104,130400,5039187323,1422,1421,1422,1421,827
20240104,130300,5038011901,1420,1420,1422,1420,1148
20240104,130200,5036381706,1422,1427,1428,1422,1218
20240104,130100,5034644059,1418,1430,1430,1413,9243
20240104,130000,5021582663,1430,1415,1430,1415,4626
20240104,125900,5014997102,1415,1404,1415,1404,8530
20240104,125800,5003003362,1404,1405,1405,1404,710
20240104,125700,5002005835,1407,1405,1408,1404,210
20240104,125600,5001710736,1409,1409,1409,1404,198
20240104,125500,5001432309,1410,1415,1415,1404,741
20240104,125400,5000389349,1415,1417,1417,1415,233
20240104,125300,5000059648,1418,1418,1418,1415,191
20240104,125200,4999788894,1419,1415,1419,1415,5252
20240104,125100,4992357309,1415,1416,1419,1415,1933
20240104,125000,4989622056,1419,1415,1419,1415,582
20240104,124900,4988798510,1419,1415,1420,1415,8420
20240104,124800,4976881484,1415,1415,1421,1415,8789
20240104,124700,4964444929,1423,1416,1423,1415,6604
20240104,124600,4955096115,1424,1425,1425,1416,2024
20240104,124500,4952230097,1416,1425,1425,1416,5971
20240104,124400,4943762082,1425,1425,1426,1425,811
20240104,124300,4942606294,1425,1425,1426,1425,1225
20240104,124200,4940860618,1425,1420,1425,1419,4405
20240104,124100,4934594472,1419,1421,1421,1418,6053
20240104,124000,4926000835,1421,1430,1430,1421,5523
20240104,123900,4918123172,1430,1426,1431,1421,12736
20240104,123800,4899939746,1420,1426,1432,1420,16313
20240104,123700,4876648045,1426,1405,1426,1405,20977
20240104,123600,4846921108,1405,1411,1415,1403,13216
20240104,123500,4828263474,1400,1390,1413,1390,18709
20240104,123400,4802117117,1390,1387,1395,1385,9290
20240104,123300,4789196051,1385,1384,1388,1378,16009
20240104,123200,4767048314,1384,1378,1390,1375,35060
20240104,123100,4718613797,1375,1359,1382,1359,15804
20240104,123000,4696970719,1359,1354,1359,1348,1003
20240104,122900,4695616909,1360,1354,1361,1350,1522
20240104,122800,4693552471,1362,1355,1364,1349,965
20240104,122700,4692246250,1348,1350,1362,1348,4572
20240104,122600,4686040785,1350,1352,1353,1350,5155
20240104,122500,4679077797,1352,1354,1354,1352,5610
20240104,122400,4671491624,1353,1350,1362,1350,1764
20240104,122300,4669095847,1363,1358,1363,1358,4795
20240104,122200,4662562055,1348,1355,1355,1348,8134
20240104,122100,4651575100,1349,1359,1359,1348,2586
20240104,122000,4648086278,1360,1361,1364,1347,4028
20240104,121900,4642624163,1355,1353,1355,1353,62
20240104,121800,4642540203,1353,1356,1368,1353,5708
20240104,121700,4634755688,1356,1357,1360,1356,1553
20240104,121600,4632648649,1364,1357,1364,1356,843
20240104,121500,4631502453,1357,1351,1357,1351,2323
20240104,121400,4628355000,1351,1347,1352,1347,1131
20240104,121300,4626830193,1347,1353,1353,1347,204
20240104,121200,4626554799,1353,1344,1353,1344,698
20240104,121100,4625616678,1344,1341,1344,1337,2656
20240104,121000,4622060444,1354,1338,1354,1338,2188
20240104,120900,4619123745,1336,1355,1355,1336,7808
20240104,120800,4608613071,1355,1354,1355,1354,1849
20240104,120700,4606109346,1353,1361,1361,1351,931
20240104,120600,4604850175,1362,1367,1367,1352,1282
20240104,120500,4603109407,1368,1368,1368,1360,1568
20240104,120400,4600974501,1368,1365,1368,1364,4973
20240104,120300,4594186276,1367,1361,1368,1360,4461
20240104,120200,4588098993,1361,1358,1361,1357,5598
20240104,120100,4580487226,1359,1358,1359,1358,946
20240104,120000,4579202258,1359,1361,1361,1348,9207
20240104,115900,4566693957,1361,1345,1364,1345,4340
20240104,115800,4560787940,1339,1350,1367,1339,20728
20240104,115700,4532763459,1367,1347,1367,1338,7869
20240104,115600,4522092684,1347,1339,1349,1334,13028
20240104,115500,4504643780,1337,1342,1342,1337,2642
20240104,115400,4501103532,1342,1336,1342,1333,6566
20240104,115300,4492337389,1336,1349,1349,1335,8097
20240104,115200,4481505433,1349,1359,1359,1349,13326
20240104,115100,4463475090,1358,1358,1362,1356,4208
20240104,115000,4457764429,1357,1359,1362,1355,5091
20240104,114900,4450857000,1358,1362,1362,1358,4810
20240104,114800,4444313565,1362,1362,1362,1361,7145
20240104,114700,4434585729,1361,1364,1364,1361,5987
20240104,114600,4426425540,1365,1366,1367,1365,3166
20240104,114500,4422102721,1365,1377,1377,1365,1160
20240104,114400,4420517664,1364,1373,1377,1364,18001
20240104,114300,4395866821,1372,1377,1377,1372,7429
20240104,114200,4385673139,1378,1378,1378,1372,8590
20240104,114100,4373858426,1378,1378,1378,1377,988
20240104,114000,4372497045,1377,1378,1378,1377,1304
20240104,113900,4370701411,1388,1380,1389,1375,13396
20240104,113800,4352193801,1389,1369,1389,1369,16685
20240104,113700,4329152008,1369,1367,1380,1367,14318
20240104,113600,4309531188,1365,1370,1371,1365,4336
20240104,113500,4303601887,1370,1374,1374,1370,13788
20240104,113400,4284692201,1374,1375,1375,1373,4413
20240104,113300,4278627262,1375,1379,1380,1375,3360
20240104,113200,4274000305,1386,1390,1390,1378,5308
20240104,113100,4266649408,1393,1393,1393,1390,1979
20240104,113000,4263897921,1393,1392,1394,1391,322
20240104,112900,4263449558,1392,1386,1392,1382,1026
20240104,112800,4262025143,1392,1387,1394,1378,2091
20240104,112700,4259118025,1387,1385,1387,1384,3734
20240104,112600,4253942198,1386,1383,1386,1372,17433
20240104,112500,4229929967,1383,1387,1387,1380,4807
20240104,112400,4223287589,1387,1390,1390,1387,2258
20240104,112300,4220151671,1389,1393,1394,1389,5894
20240104,112200,4211954400,1392,1396,1396,1392,2070
20240104,112100,4209068692,1399,1394,1399,1394,1962
20240104,112000,4206331618,1395,1394,1395,1394,432
20240104,111900,4205729389,1395,1396,1396,1394,864
20240104,111800,4204523609,1396,1396,1400,1396,122
20240104,111700,4204353289,1396,1398,1399,1396,2025
20240104,111600,4201523552,1401,1397,1401,1397,28
20240104,111500,4201484364,1402,1396,1402,1396,1850
20240104,111400,4198901628,1396,1397,1397,1396,1183
20240104,111300,4197250013,1396,1396,1404,1394,1415
20240104,111200,4195276124,1395,1402,1402,1395,1731
20240104,111100,4192858604,1404,1402,1404,1397,51
20240104,111000,4192787300,1406,1394,1407,1393,1845
20240104,110900,4190205827,1395,1398,1398,1393,1153
20240104,110800,4188597420,1397,1398,1398,1392,801
20240104,110700,4187481082,1398,1396,1398,1391,4379
20240104,110600,4181379315,1395,1408,1408,1394,11699
20240104,110500,4165021510,1407,1414,1414,1407,39
20240104,110400,4164966569,1416,1415,1416,1415,78
20240104,110300,4164856181,1415,1416,1417,1415,4883
20240104,110200,4157941856,1416,1415,1418,1415,7870
20240104,110100,4146798756,1415,1409,1418,1400,3384
20240104,110000,4142052809,1409,1406,1409,1406,4927
20240104,105900,4135110956,1409,1414,1420,1402,3302
20240104,105800,4130447470,1414,1418,1418,1406,524
20240104,105700,4129707066,1417,1405,1420,1402,1812
20240104,105600,4127150304,1405,1407,1408,1401,3179
20240104,105500,4122684403,1407,1408,1408,1407,414
20240104,105400,4122101671,1408,1408,1408,1400,2044
20240104,105300,4119238205,1408,1400,1408,1400,383
20240104,105200,4118699903,1400,1401,1405,1400,6600
20240104,105100,4109457371,1401,1403,1403,1400,14408
20240104,105000,4089274800,1403,1410,1410,1403,3627
20240104,104900,4084165202,1410,1411,1411,1410,10874
20240104,104800,4068832064,1411,1419,1419,1411,4038
20240104,104700,4063115543,1419,1418,1426,1418,4679
20240104,104600,4056470886,1419,1420,1420,1418,4523
20240104,104500,4050053514,1419,1418,1428,1412,9254
20240104,104400,4036955301,1433,1423,1433,1413,11383
20240104,104300,4020707440,1429,1410,1429,1405,3967
20240104,104200,4015081486,1405,1404,1414,1404,2637
20240104,104100,4011372370,1412,1402,1414,1402,569
20240104,104000,4010568984,1411,1405,1416,1401,8205
20240104,103900,3999058998,1405,1406,1416,1403,8475
20240104,103800,3987149405,1407,1425,1425,1407,4608
20240104,103700,3980633341,1421,1421,1425,1417,2061
20240104,103600,3977703533,1421,1419,1421,1419,2021
20240104,103500,3974832255,1419,1426,1426,1413,2617
20240104,103400,3971118649,1426,1420,1437,1404,21160
20240104,103300,3941041092,1420,1420,1427,1420,4980
20240104,103200,3933963011,1419,1404,1421,1403,5659
20240104,103100,3925954701,1411,1404,1411,1403,3473
20240104,103000,3921075304,1404,1414,1416,1403,16501
20240104,102900,3897822852,1416,1429,1429,1414,4797
20240104,102800,3891003085,1429,1419,1433,1414,11975
20240104,102700,3874021279,1419,1439,1439,1419,17966
20240104,102600,3848341359,1438,1450,1450,1438,36550
20240104,102500,3795594012,1450,1430,1450,1430,35535
20240104,102400,3744321230,1430,1424,1446,1421,53155
20240104,102300,3668105084,1422,1401,1424,1400,46377
20240104,102200,3602425780,1401,1399,1402,1396,6581
20240104,102100,3593225828,1399,1404,1404,1396,4708
20240104,102000,3586639806,1404,1397,1405,1397,8304
20240104,101900,3575003854,1402,1399,1403,1397,8073
20240104,101800,3563702432,1399,1399,1400,1396,5712
20240104,101700,3555724702,1397,1409,1409,1396,7426
20240104,101600,3545331961,1401,1409,1422,1392,49299
20240104,101500,3476204315,1420,1394,1420,1392,57791
20240104,101400,3394929113,1396,1371,1398,1371,32213
20240104,101300,3350245324,1371,1366,1373,1364,6141
20240104,101200,3341843695,1368,1384,1384,1360,29300
20240104,101100,3301799442,1384,1388,1389,1369,39789
20240104,101000,3247043980,1388,1390,1390,1379,27588
20240104,100900,3208819793,1390,1388,1391,1384,16382
20240104,100800,3186108286,1383,1381,1394,1367,47435
20240104,100700,3120885912,1381,1424,1424,1371,68246
20240104,100600,3025219692,1422,1410,1425,1408,44784
20240104,100500,2961861382,1410,1456,1458,1401,79254
20240104,100400,2849353428,1458,1464,1464,1456,25256
20240104,100300,2812502182,1464,1465,1468,1462,11494
20240104,100200,2795669415,1465,1470,1470,1465,10950
20240104,100100,2779604871,1470,1477,1477,1470,32290
20240104,100000,2732098698,1477,1480,1480,1472,6510
20240104,095900,2722467071,1480,1483,1485,1470,23783
20240104,095800,2687304738,1486,1472,1486,1467,20449
20240104,095700,2657199168,1472,1482,1483,1469,25154
20240104,095600,2620080700,1483,1478,1490,1478,14770
20240104,095500,2598155707,1477,1476,1481,1474,12506
20240104,095400,2579680471,1476,1468,1479,1463,11295
20240104,095300,2563063719,1469,1479,1480,1454,27704
20240104,095200,2522504255,1482,1484,1488,1470,39682
20240104,095100,2463815015,1480,1478,1480,1452,41332
20240104,095000,2403222650,1484,1508,1508,1465,37086
20240104,094900,2347809436,1508,1508,1508,1497,78897
20240104,094800,2228919419,1508,1508,1508,1508,25008
20240104,094700,2191207355,1508,1507,1508,1506,12197
20240104,094600,2172816303,1507,1508,1508,1496,38946
20240104,094500,2114126930,1508,1508,1508,1508,73432
20240104,094400,2003391474,1508,1508,1508,1508,19271
20240104,094300,1974330806,1508,1508,1508,1508,3373
20240104,094200,1969244322,1508,1508,1508,1508,3103
20240104,094100,1964564998,1508,1508,1508,1508,5
20240104,094000,1964557458,1508,1508,1508,1508,6697
20240104,093900,1954458382,1508,1508,1508,1508,48
20240104,093800,1954385998,1508,1508,1508,1508,106
20240104,093700,1954226150,1508,1508,1508,1508,633
20240104,093600,1953271586,1508,1508,1508,1508,1977
20240104,093500,1950290270,1508,1508,1508,1508,685
20240104,093400,1949257290,1508,1508,1508,1508,1836
20240104,093300,1946488602,1508,1508,1508,1508,1
20240104,093200,1946487094,1508,1508,1508,1508,302
20240104,093100,1946031678,1508,1508,1508,1508,6486
20240104,093000,1936250790,1508,1508,1508,1508,7782
20240104,092900,1924515534,1508,1507,1508,1499,100793
20240104,092800,1772533886,1507,1487,1508,1476,107532
20240104,092700,1611322530,1487,1473,1488,1473,18068
20240104,092600,1584556593,1473,1485,1485,1473,20112
20240104,092500,1554866363,1485,1463,1493,1463,56740
20240104,092400,1470791389,1485,1431,1499,1427,42013
20240104,092300,1409490405,1431,1406,1449,1406,35070
20240104,092200,1359457728,1406,1455,1455,1401,59702
20240104,092100,1274380091,1454,1491,1508,1425,75735
20240104,092000,1163778275,1490,1508,1508,1481,97773
20240104,091900,1016620124,1508,1505,1508,1504,166787
20240104,091800,765247700,1505,1480,1507,1468,121312
20240104,091700,583955434,1500,1448,1508,1424,85407
20240104,091600,458964759,1423,1423,1423,1423,0
20240104,091500,458964759,1423,1367,1423,1362,56614
20240104,091400,380353213,1367,1326,1400,1318,72636
20240104,091300,281246285,1325,1334,1345,1310,37855
20240104,091200,230920488,1339,1297,1410,1262,134465
20240104,091100,51531430,1297,1294,1298,1280,19746
20240104,091000,25957044,1295,1295,1295,1295,0
20240104,090900,25957044,1295,1245,1295,1243,4539
20240104,090800,20194414,1223,1152,1278,1152,15143
20240104,090700,1843337,1152,1152,1152,1152,0
20240104,090600,1843337,1152,1150,1152,1148,40
20240104,090500,1797347,1150,1150,1150,1150,1010
20240104,090400,635847,1155,1155,1155,1155,0
20240104,090300,635847,1155,1155,1155,1155,0
20240104,090200,635847,1155,1155,1155,1155,0
20240104,090100,635847,1155,1162,1162,1155,539
20240104,090000,10620,1180,1180,1180,1180,9