KissMeData/037950/min/candle-20240115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240115,192200,29850035153,1403,1403,1403,1403,73788
20240115,192100,29850035153,1403,1403,1403,1403,0
20240115,192000,29850035153,1403,1403,1403,1403,0
20240115,191900,29850035153,1403,1403,1403,1403,0
20240115,191800,29850035153,1403,1403,1403,1403,0
20240115,191700,29850035153,1403,1403,1403,1403,0
20240115,191600,29850035153,1403,1403,1403,1403,0
20240115,191500,29850035153,1403,1403,1403,1403,0
20240115,191400,29850035153,1403,1403,1403,1403,0
20240115,191300,29850035153,1403,1403,1403,1403,0
20240115,191200,29850035153,1403,1403,1403,1403,0
20240115,191100,29850035153,1403,1403,1403,1403,0
20240115,191000,29850035153,1403,1403,1403,1403,0
20240115,190900,29850035153,1403,1403,1403,1403,0
20240115,190800,29850035153,1403,1403,1403,1403,0
20240115,190700,29850035153,1403,1403,1403,1403,0
20240115,190600,29850035153,1403,1403,1403,1403,0
20240115,190500,29850035153,1403,1403,1403,1403,0
20240115,190400,29850035153,1403,1403,1403,1403,0
20240115,190300,29850035153,1403,1403,1403,1403,0
20240115,190200,29850035153,1403,1403,1403,1403,0
20240115,190100,29850035153,1403,1403,1403,1403,0
20240115,190000,29850035153,1403,1403,1403,1403,0
20240115,185900,29850035153,1403,1403,1403,1403,0
20240115,185800,29850035153,1403,1403,1403,1403,0
20240115,185700,29850035153,1403,1403,1403,1403,0
20240115,185600,29850035153,1403,1403,1403,1403,0
20240115,185500,29850035153,1403,1403,1403,1403,0
20240115,185400,29850035153,1403,1403,1403,1403,0
20240115,185300,29850035153,1403,1403,1403,1403,0
20240115,185200,29850035153,1403,1403,1403,1403,73788
20240115,185100,29850035153,1403,1403,1403,1403,0
20240115,185000,29850035153,1403,1403,1403,1403,0
20240115,184900,29850035153,1403,1403,1403,1403,0
20240115,184800,29850035153,1403,1403,1403,1403,0
20240115,184700,29850035153,1403,1403,1403,1403,0
20240115,184600,29850035153,1403,1403,1403,1403,0
20240115,184500,29850035153,1403,1403,1403,1403,0
20240115,184400,29850035153,1403,1403,1403,1403,0
20240115,184300,29850035153,1403,1403,1403,1403,0
20240115,184200,29850035153,1403,1403,1403,1403,0
20240115,184100,29850035153,1403,1403,1403,1403,0
20240115,184000,29850035153,1403,1403,1403,1403,0
20240115,183900,29850035153,1403,1403,1403,1403,0
20240115,183800,29850035153,1403,1403,1403,1403,0
20240115,183700,29850035153,1403,1403,1403,1403,0
20240115,183600,29850035153,1403,1403,1403,1403,0
20240115,183500,29850035153,1403,1403,1403,1403,0
20240115,183400,29850035153,1403,1403,1403,1403,0
20240115,183300,29850035153,1403,1403,1403,1403,0
20240115,183200,29850035153,1403,1403,1403,1403,0
20240115,183100,29850035153,1403,1403,1403,1403,0
20240115,183000,29850035153,1403,1403,1403,1403,0
20240115,182900,29850035153,1403,1403,1403,1403,0
20240115,182800,29850035153,1403,1403,1403,1403,0
20240115,182700,29850035153,1403,1403,1403,1403,0
20240115,182600,29850035153,1403,1403,1403,1403,0
20240115,182500,29850035153,1403,1403,1403,1403,0
20240115,182400,29850035153,1403,1403,1403,1403,0
20240115,182300,29850035153,1403,1403,1403,1403,0
20240115,182200,29850035153,1403,1403,1403,1403,73788
20240115,182100,29850035153,1403,1403,1403,1403,0
20240115,182000,29850035153,1403,1403,1403,1403,0
20240115,181900,29850035153,1403,1403,1403,1403,0
20240115,181800,29850035153,1403,1403,1403,1403,0
20240115,181700,29850035153,1403,1403,1403,1403,0
20240115,181600,29850035153,1403,1403,1403,1403,0
20240115,181500,29850035153,1403,1403,1403,1403,0
20240115,181400,29850035153,1403,1403,1403,1403,0
20240115,181300,29850035153,1403,1403,1403,1403,0
20240115,181200,29850035153,1403,1403,1403,1403,0
20240115,181100,29850035153,1403,1403,1403,1403,0
20240115,181000,29850035153,1403,1403,1403,1403,0
20240115,180900,29850035153,1403,1403,1403,1403,0
20240115,180800,29850035153,1403,1403,1403,1403,0
20240115,180700,29850035153,1403,1403,1403,1403,0
20240115,180600,29850035153,1403,1403,1403,1403,0
20240115,180500,29850035153,1403,1403,1403,1403,0
20240115,180400,29850035153,1403,1403,1403,1403,0
20240115,180300,29850035153,1403,1403,1403,1403,0
20240115,180200,29850035153,1403,1403,1403,1403,0
20240115,180100,29850035153,1403,1403,1403,1403,0
20240115,180000,29850035153,1403,1403,1403,1403,0
20240115,175900,29850035153,1403,1403,1403,1403,0
20240115,175800,29850035153,1403,1403,1403,1403,0
20240115,175700,29850035153,1403,1403,1403,1403,0
20240115,175600,29850035153,1403,1403,1403,1403,0
20240115,175500,29850035153,1403,1403,1403,1403,0
20240115,175400,29850035153,1403,1403,1403,1403,0
20240115,175300,29850035153,1403,1403,1403,1403,0
20240115,175200,29850035153,1403,1403,1403,1403,73788
20240115,175100,29850035153,1403,1403,1403,1403,0
20240115,175000,29850035153,1403,1403,1403,1403,0
20240115,174900,29850035153,1403,1403,1403,1403,0
20240115,174800,29850035153,1403,1403,1403,1403,0
20240115,174700,29850035153,1403,1403,1403,1403,0
20240115,174600,29850035153,1403,1403,1403,1403,0
20240115,174500,29850035153,1403,1403,1403,1403,0
20240115,174400,29850035153,1403,1403,1403,1403,0
20240115,174300,29850035153,1403,1403,1403,1403,0
20240115,174200,29850035153,1403,1403,1403,1403,0
20240115,174100,29850035153,1403,1403,1403,1403,0
20240115,174000,29850035153,1403,1403,1403,1403,0
20240115,173900,29850035153,1403,1403,1403,1403,0
20240115,173800,29850035153,1403,1403,1403,1403,0
20240115,173700,29850035153,1403,1403,1403,1403,0
20240115,173600,29850035153,1403,1403,1403,1403,0
20240115,173500,29850035153,1403,1403,1403,1403,0
20240115,173400,29850035153,1403,1403,1403,1403,0
20240115,173300,29850035153,1403,1403,1403,1403,0
20240115,173200,29850035153,1403,1403,1403,1403,0
20240115,173100,29850035153,1403,1403,1403,1403,0
20240115,173000,29850035153,1403,1403,1403,1403,0
20240115,172900,29850035153,1403,1403,1403,1403,0
20240115,172800,29850035153,1403,1403,1403,1403,0
20240115,172700,29850035153,1403,1403,1403,1403,0
20240115,172600,29850035153,1403,1403,1403,1403,0
20240115,172500,29850035153,1403,1403,1403,1403,0
20240115,172400,29850035153,1403,1403,1403,1403,0
20240115,172300,29850035153,1403,1403,1403,1403,0
20240115,172200,29850035153,1403,1403,1403,1403,73788
20240115,172100,29850035153,1403,1403,1403,1403,0
20240115,172000,29850035153,1403,1403,1403,1403,0
20240115,171900,29850035153,1403,1403,1403,1403,0
20240115,171800,29850035153,1403,1403,1403,1403,0
20240115,171700,29850035153,1403,1403,1403,1403,0
20240115,171600,29850035153,1403,1403,1403,1403,0
20240115,171500,29850035153,1403,1403,1403,1403,0
20240115,171400,29850035153,1403,1403,1403,1403,0
20240115,171300,29850035153,1403,1403,1403,1403,0
20240115,171200,29850035153,1403,1403,1403,1403,0
20240115,171100,29850035153,1403,1403,1403,1403,0
20240115,171000,29850035153,1403,1403,1403,1403,0
20240115,170900,29850035153,1403,1403,1403,1403,0
20240115,170800,29850035153,1403,1403,1403,1403,0
20240115,170700,29850035153,1403,1403,1403,1403,0
20240115,170600,29850035153,1403,1403,1403,1403,0
20240115,170500,29850035153,1403,1403,1403,1403,0
20240115,170400,29850035153,1403,1403,1403,1403,0
20240115,170300,29850035153,1403,1403,1403,1403,0
20240115,170200,29850035153,1403,1403,1403,1403,0
20240115,170100,29850035153,1403,1403,1403,1403,0
20240115,170000,29850035153,1403,1403,1403,1403,0
20240115,165900,29850035153,1403,1403,1403,1403,0
20240115,165800,29850035153,1403,1403,1403,1403,0
20240115,165700,29850035153,1403,1403,1403,1403,0
20240115,165600,29850035153,1403,1403,1403,1403,0
20240115,165500,29850035153,1403,1403,1403,1403,0
20240115,165400,29850035153,1403,1403,1403,1403,0
20240115,165300,29850035153,1403,1403,1403,1403,0
20240115,165200,29850035153,1403,1403,1403,1403,73788
20240115,165100,29850035153,1403,1403,1403,1403,0
20240115,165000,29850035153,1403,1403,1403,1403,0
20240115,164900,29850035153,1403,1403,1403,1403,0
20240115,164800,29850035153,1403,1403,1403,1403,0
20240115,164700,29850035153,1403,1403,1403,1403,0
20240115,164600,29850035153,1403,1403,1403,1403,0
20240115,164500,29850035153,1403,1403,1403,1403,0
20240115,164400,29850035153,1403,1403,1403,1403,0
20240115,164300,29850035153,1403,1403,1403,1403,0
20240115,164200,29850035153,1403,1403,1403,1403,0
20240115,164100,29850035153,1403,1403,1403,1403,0
20240115,164000,29850035153,1403,1403,1403,1403,0
20240115,163900,29850035153,1403,1403,1403,1403,0
20240115,163800,29850035153,1403,1403,1403,1403,0
20240115,163700,29850035153,1403,1403,1403,1403,0
20240115,163600,29850035153,1403,1403,1403,1403,0
20240115,163500,29850035153,1403,1403,1403,1403,0
20240115,163400,29850035153,1403,1403,1403,1403,0
20240115,163300,29850035153,1403,1403,1403,1403,0
20240115,163200,29850035153,1403,1403,1403,1403,0
20240115,163100,29850035153,1403,1403,1403,1403,0
20240115,163000,29850035153,1403,1403,1403,1403,0
20240115,162900,29850035153,1403,1403,1403,1403,0
20240115,162800,29850035153,1403,1403,1403,1403,0
20240115,162700,29850035153,1403,1403,1403,1403,0
20240115,162600,29850035153,1403,1403,1403,1403,0
20240115,162500,29850035153,1403,1403,1403,1403,0
20240115,162400,29850035153,1403,1403,1403,1403,0
20240115,162300,29850035153,1403,1403,1403,1403,0
20240115,162200,29850035153,1403,1403,1403,1403,73788
20240115,162100,29850035153,1403,1403,1403,1403,0
20240115,162000,29850035153,1403,1403,1403,1403,0
20240115,161900,29850035153,1403,1403,1403,1403,0
20240115,161800,29850035153,1403,1403,1403,1403,0
20240115,161700,29850035153,1403,1403,1403,1403,0
20240115,161600,29850035153,1403,1403,1403,1403,0
20240115,161500,29850035153,1403,1403,1403,1403,0
20240115,161400,29850035153,1403,1403,1403,1403,0
20240115,161300,29850035153,1403,1403,1403,1403,0
20240115,161200,29850035153,1403,1403,1403,1403,0
20240115,161100,29850035153,1403,1403,1403,1403,0
20240115,161000,29850035153,1403,1403,1403,1403,0
20240115,160900,29850035153,1403,1403,1403,1403,0
20240115,160800,29850035153,1403,1403,1403,1403,0
20240115,160700,29850035153,1403,1403,1403,1403,0
20240115,160600,29850035153,1403,1403,1403,1403,0
20240115,160500,29850035153,1403,1403,1403,1403,0
20240115,160400,29850035153,1403,1403,1403,1403,0
20240115,160300,29850035153,1403,1403,1403,1403,0
20240115,160200,29850035153,1403,1403,1403,1403,0
20240115,160100,29850035153,1403,1403,1403,1403,0
20240115,160000,29850035153,1403,1403,1403,1403,0
20240115,155900,29850035153,1403,1403,1403,1403,0
20240115,155800,29850035153,1403,1403,1403,1403,0
20240115,155700,29850035153,1403,1403,1403,1403,0
20240115,155600,29850035153,1403,1403,1403,1403,0
20240115,155500,29850035153,1403,1403,1403,1403,0
20240115,155400,29850035153,1403,1403,1403,1403,0
20240115,155300,29850035153,1403,1403,1403,1403,0
20240115,155200,29850035153,1403,1403,1403,1403,73788
20240115,155100,29850035153,1403,1403,1403,1403,0
20240115,155000,29850035153,1403,1403,1403,1403,0
20240115,154900,29850035153,1403,1403,1403,1403,0
20240115,154800,29850035153,1403,1403,1403,1403,0
20240115,154700,29850035153,1403,1403,1403,1403,0
20240115,154600,29850035153,1403,1403,1403,1403,0
20240115,154500,29850035153,1403,1403,1403,1403,0
20240115,154400,29850035153,1403,1403,1403,1403,0
20240115,154300,29850035153,1403,1403,1403,1403,0
20240115,154200,29850035153,1403,1403,1403,1403,0
20240115,154100,29850035153,1403,1403,1403,1403,0
20240115,154000,29850035153,1403,1403,1403,1403,0
20240115,153900,29850035153,1403,1403,1403,1403,0
20240115,153800,29850035153,1403,1403,1403,1403,0
20240115,153700,29850035153,1403,1403,1403,1403,0
20240115,153600,29850035153,1403,1403,1403,1403,0
20240115,153500,29850035153,1403,1403,1403,1403,0
20240115,153400,29850035153,1403,1403,1403,1403,0
20240115,153300,29850035153,1403,1403,1403,1403,0
20240115,153200,29850035153,1403,1403,1403,1403,0
20240115,153100,29850035153,1403,1403,1403,1403,0
20240115,153000,29850035153,1403,1403,1403,1403,73788
20240115,152900,29746510589,1405,1405,1405,1405,0
20240115,152800,29746510589,1405,1405,1405,1405,0
20240115,152700,29746510589,1405,1405,1405,1405,0
20240115,152600,29746510589,1405,1405,1405,1405,0
20240115,152500,29746510589,1405,1405,1405,1405,0
20240115,152400,29746510589,1405,1405,1405,1405,0
20240115,152300,29746510589,1405,1405,1405,1405,0
20240115,152200,29746510589,1405,1405,1405,1405,0
20240115,152100,29746510589,1405,1405,1405,1405,0
20240115,152000,29746510589,1405,1405,1405,1405,0
20240115,151900,29746510589,1405,1405,1406,1403,44004
20240115,151800,29684717448,1406,1402,1406,1402,38515
20240115,151700,29630625239,1403,1405,1405,1401,46482
20240115,151600,29565418098,1405,1406,1406,1404,10952
20240115,151500,29550033249,1407,1404,1407,1402,35219
20240115,151400,29500602609,1405,1406,1406,1404,18526
20240115,151300,29474583313,1405,1409,1409,1405,19876
20240115,151200,29446619893,1409,1411,1411,1408,33635
20240115,151100,29399204968,1411,1409,1411,1408,21684
20240115,151000,29368642457,1409,1407,1410,1407,36463
20240115,150900,29317279084,1408,1408,1408,1406,18968
20240115,150800,29290577506,1407,1404,1407,1404,12452
20240115,150700,29273072773,1404,1407,1408,1404,5405
20240115,150600,29265473143,1408,1409,1410,1407,13112
20240115,150500,29247012073,1410,1408,1410,1408,42824
20240115,150400,29186674597,1408,1403,1408,1403,16849
20240115,150300,29162975735,1405,1403,1405,1401,16052
20240115,150200,29140461781,1402,1403,1405,1402,10493
20240115,150100,29125748432,1405,1407,1407,1402,23360
20240115,150000,29092950206,1407,1402,1407,1401,39366
20240115,145900,29037671771,1402,1404,1404,1402,3611
20240115,145800,29032607070,1404,1402,1405,1402,10906
20240115,145700,29017294667,1404,1403,1404,1401,20137
20240115,145600,28989056422,1404,1405,1405,1402,7290
20240115,145500,28978829997,1405,1407,1407,1401,20079
20240115,145400,28950662226,1407,1405,1407,1403,22730
20240115,145300,28918737627,1405,1404,1405,1401,10053
20240115,145200,28904626638,1404,1410,1410,1400,54831
20240115,145100,28827520963,1410,1405,1411,1405,67555
20240115,145000,28732305625,1406,1406,1407,1405,12072
20240115,144900,28715332239,1406,1405,1408,1405,22016
20240115,144800,28684383526,1406,1402,1406,1400,15171
20240115,144700,28663090842,1400,1398,1403,1397,18044
20240115,144600,28637845468,1398,1400,1400,1398,12882
20240115,144500,28619828301,1400,1398,1400,1397,7026
20240115,144400,28610005173,1398,1400,1400,1398,18679
20240115,144300,28583881113,1400,1399,1401,1398,7183
20240115,144200,28573836039,1398,1404,1405,1398,32341
20240115,144100,28528532929,1404,1403,1406,1402,3714
20240115,144000,28523320626,1402,1407,1408,1401,24853
20240115,143900,28488416544,1407,1404,1408,1403,20930
20240115,143800,28458984314,1404,1404,1407,1401,26110
20240115,143700,28422349469,1406,1409,1412,1404,52027
20240115,143600,28349096492,1409,1415,1418,1403,127644
20240115,143500,28169366429,1418,1401,1428,1400,291798
20240115,143400,27756501838,1401,1400,1405,1400,22995
20240115,143300,27724242806,1398,1401,1401,1397,15586
20240115,143200,27702430420,1401,1402,1403,1400,7081
20240115,143100,27692506763,1402,1402,1405,1401,23352
20240115,143000,27659755135,1404,1404,1404,1402,9281
20240115,142900,27646735370,1404,1405,1406,1403,12469
20240115,142800,27629219263,1405,1405,1406,1404,21456
20240115,142700,27599071867,1404,1401,1404,1400,16751
20240115,142600,27575574370,1401,1408,1408,1400,28210
20240115,142500,27535933784,1408,1405,1408,1403,73943
20240115,142400,27431979612,1406,1401,1407,1401,32490
20240115,142300,27386350301,1401,1400,1402,1399,14771
20240115,142200,27365663827,1400,1397,1401,1397,13412
20240115,142100,27346900536,1396,1398,1401,1396,24097
20240115,142000,27313204229,1398,1400,1401,1394,35242
20240115,141900,27263950075,1400,1398,1401,1394,48328
20240115,141800,27196375494,1398,1391,1401,1389,58815
20240115,141700,27114287969,1392,1389,1392,1389,15388
20240115,141600,27092882581,1389,1389,1390,1387,5022
20240115,141500,27085909850,1389,1390,1390,1388,11824
20240115,141400,27069482832,1389,1386,1391,1386,7443
20240115,141300,27059145060,1386,1382,1387,1381,13308
20240115,141200,27040718716,1381,1380,1382,1380,7898
20240115,141100,27029819102,1380,1380,1383,1380,7611
20240115,141000,27019306752,1380,1382,1382,1380,4387
20240115,140900,27013248810,1382,1384,1384,1382,4530
20240115,140800,27006985029,1384,1383,1385,1381,3625
20240115,140700,27001976042,1383,1383,1385,1382,13366
20240115,140600,26983478229,1383,1384,1384,1382,1283
20240115,140500,26981703832,1384,1384,1385,1383,5492
20240115,140400,26974104100,1384,1387,1387,1384,4133
20240115,140300,26968382848,1387,1387,1387,1386,3194
20240115,140200,26963955892,1387,1386,1387,1386,5175
20240115,140100,26956783201,1386,1387,1387,1385,227
20240115,140000,26956468561,1384,1390,1390,1384,5274
20240115,135900,26949143929,1390,1384,1390,1384,17620
20240115,135800,26924699306,1384,1386,1386,1384,3206
20240115,135700,26920259840,1386,1387,1387,1384,12590
20240115,135600,26902821327,1387,1387,1387,1386,8875
20240115,135500,26890513328,1386,1384,1388,1384,8196
20240115,135400,26879156088,1383,1381,1383,1381,5183
20240115,135300,26871993012,1381,1382,1382,1379,4989
20240115,135200,26865112143,1382,1380,1382,1380,5089
20240115,135100,26858087548,1380,1378,1380,1378,6482
20240115,135000,26849142644,1378,1380,1380,1378,6258
20240115,134900,26840517071,1379,1382,1382,1378,10760
20240115,134800,26825674844,1380,1378,1381,1378,9120
20240115,134700,26813088805,1378,1378,1379,1377,21241
20240115,134600,26783819333,1379,1383,1384,1379,29669
20240115,134500,26742861291,1383,1382,1386,1382,2626
20240115,134400,26739228822,1382,1385,1386,1382,42479
20240115,134300,26680481336,1386,1385,1387,1383,10348
20240115,134200,26666157957,1383,1380,1388,1380,29043
20240115,134100,26625927099,1381,1379,1382,1377,16156
20240115,134000,26603651899,1379,1379,1380,1377,14577
20240115,133900,26583568332,1379,1380,1382,1378,38622
20240115,133800,26530308045,1380,1381,1383,1378,3380
20240115,133700,26525643627,1378,1382,1382,1377,39896
20240115,133600,26470636568,1383,1380,1384,1379,28462
20240115,133500,26431328424,1380,1387,1387,1380,56087
20240115,133400,26353773451,1387,1390,1390,1387,19452
20240115,133300,26326770177,1392,1390,1393,1389,7924
20240115,133200,26315746557,1389,1391,1391,1389,11024
20240115,133100,26300426273,1391,1387,1392,1385,8301
20240115,133000,26288907897,1385,1385,1389,1384,31868
20240115,132900,26244755772,1385,1386,1387,1384,5950
20240115,132800,26236517401,1385,1385,1387,1384,4947
20240115,132700,26229669702,1385,1387,1387,1384,12000
20240115,132600,26213044243,1387,1390,1391,1387,8673
20240115,132500,26201000387,1390,1386,1390,1385,12646
20240115,132400,26183438439,1384,1385,1387,1383,15197
20240115,132300,26162401124,1385,1384,1386,1383,9899
20240115,132200,26148700069,1384,1386,1386,1384,12692
20240115,132100,26131132741,1384,1387,1389,1383,10076
20240115,132000,26117183329,1387,1390,1391,1385,21090
20240115,131900,26087928812,1387,1385,1390,1385,8820
20240115,131800,26075702143,1385,1382,1385,1380,16373
20240115,131700,26053069992,1382,1390,1391,1380,161095
20240115,131600,25830132443,1390,1391,1394,1390,20730
20240115,131500,25801296568,1391,1391,1392,1390,14479
20240115,131400,25781161743,1391,1393,1393,1390,26909
20240115,131300,25743734510,1393,1394,1394,1392,6477
20240115,131200,25734711435,1394,1394,1395,1392,19650
20240115,131100,25707339436,1395,1395,1395,1393,22180
20240115,131000,25676422721,1396,1397,1397,1395,4232
20240115,130900,25670517553,1397,1397,1397,1395,4556
20240115,130800,25664159735,1397,1397,1397,1396,4949
20240115,130700,25657248941,1396,1400,1400,1396,6251
20240115,130600,25648513821,1400,1397,1400,1396,19896
20240115,130500,25620732306,1397,1400,1400,1397,17
20240115,130400,25620708529,1400,1402,1402,1396,7494
20240115,130300,25610243500,1402,1400,1403,1395,35590
20240115,130200,25560525496,1400,1402,1405,1400,6672
20240115,130100,25551172527,1401,1401,1403,1401,1814
20240115,130000,25548629722,1401,1398,1402,1397,7208
20240115,125900,25538546680,1398,1401,1401,1398,10352
20240115,125800,25524060934,1402,1402,1403,1397,15854
20240115,125700,25501866836,1403,1406,1406,1403,21642
20240115,125600,25471462611,1406,1406,1406,1405,11925
20240115,125500,25454703569,1406,1407,1408,1404,18491
20240115,125400,25428695297,1408,1407,1408,1406,11453
20240115,125300,25412580529,1406,1407,1407,1406,7762
20240115,125200,25401663767,1407,1407,1408,1406,13410
20240115,125100,25382796268,1407,1412,1415,1407,52566
20240115,125000,25308599980,1414,1403,1415,1403,91429
20240115,124900,25179753061,1403,1404,1405,1403,8857
20240115,124800,25167318861,1404,1403,1404,1403,12938
20240115,124700,25149160764,1403,1404,1405,1403,35911
20240115,124600,25098754571,1404,1403,1404,1403,9872
20240115,124500,25084898524,1404,1405,1405,1403,19679
20240115,124400,25057262573,1404,1402,1404,1402,10871
20240115,124300,25042002666,1399,1399,1402,1399,473
20240115,124200,25041340503,1399,1397,1401,1397,1951
20240115,124100,25038608007,1400,1397,1400,1395,8475
20240115,124000,25026776868,1398,1399,1399,1396,3782
20240115,123900,25021486074,1399,1399,1400,1396,11256
20240115,123800,25005739758,1395,1394,1398,1394,5076
20240115,123700,24998657018,1394,1400,1400,1394,808
20240115,123600,24997528817,1400,1396,1400,1395,10525
20240115,123500,24982833760,1396,1396,1396,1395,2572
20240115,123400,24979244638,1396,1390,1396,1390,9576
20240115,123300,24965923611,1395,1394,1395,1389,19794
20240115,123200,24938385658,1389,1398,1398,1388,54189
20240115,123100,24862919046,1398,1400,1400,1398,5730
20240115,123000,24854906492,1400,1401,1401,1400,5150
20240115,122900,24847694273,1401,1403,1404,1401,8036
20240115,122800,24836426478,1403,1401,1403,1401,4365
20240115,122700,24830306949,1401,1396,1401,1396,2953
20240115,122600,24826173419,1400,1397,1400,1395,12875
20240115,122500,24808158010,1397,1397,1400,1397,527
20240115,122400,24807421752,1397,1400,1400,1396,2653
20240115,122300,24803712620,1395,1395,1399,1393,4625
20240115,122200,24797259799,1395,1396,1396,1392,6462
20240115,122100,24788249208,1401,1399,1401,1391,10123
20240115,122000,24774109735,1390,1399,1400,1390,24174
20240115,121900,24740394225,1400,1391,1402,1389,35952
20240115,121800,24690308331,1394,1395,1397,1390,33741
20240115,121700,24643322741,1394,1400,1400,1393,55682
20240115,121600,24565575566,1400,1400,1404,1399,6056
20240115,121500,24557097382,1404,1401,1404,1400,10302
20240115,121400,24542664930,1401,1402,1402,1401,3274
20240115,121300,24538077012,1401,1403,1403,1401,5783
20240115,121200,24529971489,1403,1403,1405,1401,6735
20240115,121100,24520519223,1402,1401,1403,1401,1005
20240115,121000,24519110019,1400,1401,1405,1399,6503
20240115,120900,24510003134,1401,1400,1404,1399,8604
20240115,120800,24497952979,1402,1402,1404,1401,9190
20240115,120700,24485072715,1404,1403,1405,1402,5624
20240115,120600,24477181048,1404,1404,1404,1402,6651
20240115,120500,24467849795,1405,1404,1407,1404,6160
20240115,120400,24459192071,1404,1405,1405,1403,9494
20240115,120300,24445855644,1405,1399,1405,1398,8840
20240115,120200,24433464097,1399,1401,1403,1398,22281
20240115,120100,24402282227,1403,1401,1403,1400,20945
20240115,120000,24372946058,1401,1403,1403,1401,10572
20240115,115900,24358130679,1403,1401,1405,1400,37522
20240115,115800,24305524857,1401,1403,1405,1400,21985
20240115,115700,24274701549,1403,1399,1406,1399,19759
20240115,115600,24246998610,1399,1400,1402,1399,16567
20240115,115500,24223808186,1400,1399,1401,1398,8502
20240115,115400,24211913134,1399,1394,1401,1394,17443
20240115,115300,24187537345,1395,1391,1395,1390,22167
20240115,115200,24156657099,1392,1392,1392,1388,37714
20240115,115100,24104249140,1392,1392,1398,1389,77439
20240115,115000,23996549819,1392,1397,1399,1392,40729
20240115,114900,23939717619,1397,1398,1400,1394,90823
20240115,114800,23812921764,1399,1406,1406,1396,163108
20240115,114700,23584377928,1406,1408,1408,1405,59346
20240115,114600,23500924838,1408,1413,1415,1408,56393
20240115,114500,23421289479,1414,1410,1415,1410,23795
20240115,114400,23387703522,1412,1413,1414,1407,42093
20240115,114300,23328358480,1414,1415,1416,1412,33020
20240115,114200,23281674668,1416,1414,1417,1413,32690
20240115,114100,23235425742,1416,1416,1417,1414,27118
20240115,114000,23197042269,1417,1409,1418,1408,39652
20240115,113900,23141026991,1410,1416,1418,1409,38199
20240115,113800,23087020864,1417,1409,1422,1409,87594
20240115,113700,22962800857,1410,1408,1410,1406,43441
20240115,113600,22901688781,1407,1407,1412,1407,20864
20240115,113500,22872296486,1407,1412,1412,1407,65616
20240115,113400,22779811756,1412,1414,1417,1410,12750
20240115,113300,22761810612,1413,1410,1425,1409,49523
20240115,113200,22691616990,1410,1413,1413,1409,22965
20240115,113100,22659238396,1410,1412,1414,1408,24326
20240115,113000,22624928923,1412,1419,1420,1412,57603
20240115,112900,22543403436,1421,1413,1424,1413,33173
20240115,112800,22496302262,1413,1413,1414,1407,111111
20240115,112700,22339647997,1413,1416,1417,1409,112354
20240115,112600,22181037151,1416,1419,1419,1416,26837
20240115,112500,22143005218,1419,1415,1419,1415,19936
20240115,112400,22114743181,1415,1417,1417,1413,30376
20240115,112300,22071785264,1413,1423,1425,1413,94983
20240115,112200,21937036272,1424,1424,1426,1417,91642
20240115,112100,21806860355,1424,1431,1433,1423,145977
20240115,112000,21598440234,1427,1424,1431,1422,72705
20240115,111900,21494816447,1424,1428,1430,1422,69016
20240115,111800,21396457101,1428,1429,1439,1423,241923
20240115,111700,21050157575,1429,1427,1429,1421,110558
20240115,111600,20892683366,1427,1420,1428,1419,47832
20240115,111500,20824590929,1420,1416,1429,1414,102745
20240115,111400,20678295882,1416,1411,1418,1406,142502
20240115,111300,20477230440,1411,1415,1421,1411,101453
20240115,111200,20333592143,1416,1424,1431,1415,228249
20240115,111100,20009126132,1424,1425,1430,1423,53191
20240115,111000,19933258830,1427,1426,1440,1421,159899
20240115,110900,19704313097,1427,1424,1436,1418,211236
20240115,110800,19403312849,1424,1428,1435,1423,106006
20240115,110700,19252065779,1423,1428,1439,1423,241098
20240115,110600,18907814034,1425,1449,1449,1421,484397
20240115,110500,18213698599,1449,1417,1450,1413,931464
20240115,110400,16870584730,1419,1410,1426,1405,177074
20240115,110300,16619876898,1410,1418,1426,1402,429455
20240115,110200,16014062147,1418,1435,1443,1414,543919
20240115,110100,15238532750,1439,1422,1450,1421,1485938
20240115,110000,13097132805,1422,1390,1425,1388,385072
20240115,105900,12554164809,1389,1389,1393,1388,77819
20240115,105800,12445970269,1389,1398,1400,1385,217070
20240115,105700,12144023331,1396,1422,1427,1396,575826
20240115,105600,11334765227,1422,1415,1443,1400,1137209
20240115,105500,9714576573,1415,1395,1419,1395,305889
20240115,105400,9283802667,1395,1391,1395,1390,42926
20240115,105300,9224038951,1390,1388,1391,1386,29980
20240115,105200,9182421505,1387,1381,1387,1379,29163
20240115,105100,9142099264,1381,1384,1384,1379,16201
20240115,105000,9119726459,1384,1382,1385,1381,12612
20240115,104900,9102294010,1381,1384,1387,1381,23953
20240115,104800,9069118841,1384,1389,1392,1384,117402
20240115,104700,8906235934,1388,1383,1389,1381,116484
20240115,104600,8744861524,1382,1383,1383,1379,40030
20240115,104500,8689573748,1383,1383,1384,1380,29151
20240115,104400,8649261881,1382,1379,1384,1375,51497
20240115,104300,8578176867,1378,1373,1383,1368,61773
20240115,104200,8492938741,1371,1370,1372,1368,19241
20240115,104100,8466574753,1371,1370,1371,1370,4992
20240115,104000,8459732491,1370,1367,1370,1365,12768
20240115,103900,8442276097,1365,1363,1370,1363,15838
20240115,103800,8420639745,1363,1364,1366,1363,22331
20240115,103700,8390191775,1367,1366,1367,1361,34098
20240115,103600,8343691248,1366,1368,1368,1362,62278
20240115,103500,8258699705,1371,1370,1372,1367,19565
20240115,103400,8231934581,1369,1368,1372,1367,18836
20240115,103300,8206151529,1369,1373,1374,1367,48119
20240115,103200,8140295301,1373,1373,1374,1367,90612
20240115,103100,8016158373,1375,1375,1381,1372,49407
20240115,103000,7948257715,1375,1382,1382,1375,62851
20240115,102900,7861654872,1382,1387,1388,1379,46093
20240115,102800,7797894485,1387,1381,1388,1378,103611
20240115,102700,7654593043,1381,1380,1382,1371,55492
20240115,102600,7578259857,1378,1376,1386,1367,226408
20240115,102500,7266938178,1376,1386,1396,1376,220237
20240115,102400,6962401056,1391,1398,1400,1371,479318
20240115,102300,6298943448,1396,1376,1420,1375,1187995
20240115,102200,4635753209,1375,1377,1377,1375,18383
20240115,102100,4610464110,1376,1377,1378,1376,10457
20240115,102000,4596068902,1377,1379,1379,1377,12904
20240115,101900,4578292917,1379,1378,1379,1378,9417
20240115,101800,4565313229,1378,1379,1379,1378,3792
20240115,101700,4560085195,1378,1377,1379,1377,16449
20240115,101600,4537406069,1377,1378,1379,1377,23606
20240115,101500,4504879636,1379,1379,1380,1378,36246
20240115,101400,4454890668,1379,1377,1379,1376,39352
20240115,101300,4400664311,1377,1373,1377,1372,31039
20240115,101200,4357983489,1374,1373,1374,1372,8781
20240115,101100,4345923169,1374,1372,1374,1372,13184
20240115,101000,4327829216,1373,1371,1373,1371,8252
20240115,100900,4316512506,1371,1371,1373,1371,6853
20240115,100800,4307115529,1370,1367,1370,1367,12959
20240115,100700,4289398839,1367,1365,1367,1364,11403
20240115,100600,4273818474,1364,1365,1367,1363,6592
20240115,100500,4264824994,1367,1366,1367,1363,6398
20240115,100400,4256096707,1363,1366,1368,1361,11281
20240115,100300,4240724216,1365,1369,1369,1362,31798
20240115,100200,4197260344,1370,1372,1373,1369,12503
20240115,100100,4180117592,1373,1373,1374,1372,11524
20240115,100000,4164292492,1374,1375,1376,1374,8591
20240115,095900,4152482950,1375,1377,1378,1375,17099
20240115,095800,4128948813,1378,1379,1379,1377,29208
20240115,095700,4088721093,1379,1379,1380,1376,77480
20240115,095600,3981953835,1377,1378,1379,1375,29601
20240115,095500,3941171887,1378,1373,1378,1373,29469
20240115,095400,3900652537,1373,1371,1373,1371,7573
20240115,095300,3890264235,1371,1364,1371,1363,4421
20240115,095200,3884218536,1363,1362,1365,1362,7447
20240115,095100,3874067951,1362,1362,1363,1361,5622
20240115,095000,3866406332,1361,1366,1366,1361,14513
20240115,094900,3846621074,1366,1372,1372,1366,41792
20240115,094800,3789368316,1372,1370,1372,1370,11703
20240115,094700,3773313080,1371,1372,1372,1370,5178
20240115,094600,3766211875,1372,1370,1372,1368,29542
20240115,094500,3725742503,1370,1368,1370,1368,12733
20240115,094400,3708302440,1368,1371,1372,1368,16482
20240115,094300,3685713693,1372,1371,1372,1369,13114
20240115,094200,3667740933,1371,1371,1375,1368,44061
20240115,094100,3607379898,1371,1365,1372,1365,14986
20240115,094000,3586850166,1365,1367,1372,1364,7824
20240115,093900,3576140719,1367,1361,1370,1361,13239
20240115,093800,3558061743,1358,1359,1361,1355,7643
20240115,093700,3547682776,1360,1352,1360,1351,14337
20240115,093600,3528243746,1352,1363,1363,1352,59108
20240115,093500,3447967975,1363,1364,1364,1363,8215
20240115,093400,3436769630,1363,1362,1366,1360,19021
20240115,093300,3410828817,1360,1378,1379,1359,57143
20240115,093200,3332663521,1379,1372,1379,1366,86390
20240115,093100,3214173525,1373,1368,1375,1368,8261
20240115,093000,3202832364,1375,1376,1377,1367,59752
20240115,092900,3120899883,1377,1380,1382,1377,27491
20240115,092800,3082979588,1380,1372,1382,1370,37568
20240115,092700,3031228229,1372,1368,1372,1368,23516
20240115,092600,2999043954,1368,1376,1383,1366,92325
20240115,092500,2871983745,1376,1377,1382,1376,67455
20240115,092400,2779004419,1378,1378,1380,1373,105561
20240115,092300,2633657209,1378,1375,1380,1372,60346
20240115,092200,2550661352,1374,1383,1385,1366,183425
20240115,092100,2297678105,1384,1376,1385,1374,288712
20240115,092000,1899353100,1376,1361,1376,1361,43768
20240115,091900,1839416068,1360,1374,1374,1356,60434
20240115,091800,1756853613,1372,1356,1374,1356,80524
20240115,091700,1646740877,1355,1353,1363,1353,29638
20240115,091600,1606499131,1352,1348,1352,1346,9377
20240115,091500,1593847183,1348,1345,1350,1345,12611
20240115,091400,1576863827,1345,1342,1351,1342,68869
20240115,091300,1484292981,1341,1343,1349,1341,39641
20240115,091200,1431026875,1343,1352,1358,1343,89544
20240115,091100,1310024379,1352,1367,1379,1351,153959
20240115,091000,1099059612,1365,1349,1379,1349,203096
20240115,090900,821683020,1350,1351,1351,1341,36286
20240115,090800,772747967,1353,1351,1354,1345,59118
20240115,090700,693029426,1347,1349,1356,1347,16404
20240115,090600,670833443,1353,1358,1360,1336,99627
20240115,090500,535902543,1357,1349,1362,1346,109958
20240115,090400,386826560,1346,1336,1349,1336,82474
20240115,090300,276013851,1337,1334,1342,1334,33237
20240115,090200,231513959,1338,1336,1346,1334,50971
20240115,090100,163238600,1336,1334,1336,1324,43672
20240115,090000,105255933,1336,1320,1345,1320,79138