KissMeData/065650/min/candle-20240110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240110,194400,407315578,1067,1067,1067,1067,3138
20240110,194300,407315578,1067,1067,1067,1067,0
20240110,194200,407315578,1067,1067,1067,1067,0
20240110,194100,407315578,1067,1067,1067,1067,0
20240110,194000,407315578,1067,1067,1067,1067,0
20240110,193900,407315578,1067,1067,1067,1067,0
20240110,193800,407315578,1067,1067,1067,1067,0
20240110,193700,407315578,1067,1067,1067,1067,0
20240110,193600,407315578,1067,1067,1067,1067,0
20240110,193500,407315578,1067,1067,1067,1067,0
20240110,193400,407315578,1067,1067,1067,1067,0
20240110,193300,407315578,1067,1067,1067,1067,0
20240110,193200,407315578,1067,1067,1067,1067,0
20240110,193100,407315578,1067,1067,1067,1067,0
20240110,193000,407315578,1067,1067,1067,1067,0
20240110,192900,407315578,1067,1067,1067,1067,0
20240110,192800,407315578,1067,1067,1067,1067,0
20240110,192700,407315578,1067,1067,1067,1067,0
20240110,192600,407315578,1067,1067,1067,1067,0
20240110,192500,407315578,1067,1067,1067,1067,0
20240110,192400,407315578,1067,1067,1067,1067,0
20240110,192300,407315578,1067,1067,1067,1067,0
20240110,192200,407315578,1067,1067,1067,1067,0
20240110,192100,407315578,1067,1067,1067,1067,0
20240110,192000,407315578,1067,1067,1067,1067,0
20240110,191900,407315578,1067,1067,1067,1067,0
20240110,191800,407315578,1067,1067,1067,1067,0
20240110,191700,407315578,1067,1067,1067,1067,0
20240110,191600,407315578,1067,1067,1067,1067,0
20240110,191500,407315578,1067,1067,1067,1067,0
20240110,191400,407315578,1067,1067,1067,1067,3138
20240110,191300,407315578,1067,1067,1067,1067,0
20240110,191200,407315578,1067,1067,1067,1067,0
20240110,191100,407315578,1067,1067,1067,1067,0
20240110,191000,407315578,1067,1067,1067,1067,0
20240110,190900,407315578,1067,1067,1067,1067,0
20240110,190800,407315578,1067,1067,1067,1067,0
20240110,190700,407315578,1067,1067,1067,1067,0
20240110,190600,407315578,1067,1067,1067,1067,0
20240110,190500,407315578,1067,1067,1067,1067,0
20240110,190400,407315578,1067,1067,1067,1067,0
20240110,190300,407315578,1067,1067,1067,1067,0
20240110,190200,407315578,1067,1067,1067,1067,0
20240110,190100,407315578,1067,1067,1067,1067,0
20240110,190000,407315578,1067,1067,1067,1067,0
20240110,185900,407315578,1067,1067,1067,1067,0
20240110,185800,407315578,1067,1067,1067,1067,0
20240110,185700,407315578,1067,1067,1067,1067,0
20240110,185600,407315578,1067,1067,1067,1067,0
20240110,185500,407315578,1067,1067,1067,1067,0
20240110,185400,407315578,1067,1067,1067,1067,0
20240110,185300,407315578,1067,1067,1067,1067,0
20240110,185200,407315578,1067,1067,1067,1067,0
20240110,185100,407315578,1067,1067,1067,1067,0
20240110,185000,407315578,1067,1067,1067,1067,0
20240110,184900,407315578,1067,1067,1067,1067,0
20240110,184800,407315578,1067,1067,1067,1067,0
20240110,184700,407315578,1067,1067,1067,1067,0
20240110,184600,407315578,1067,1067,1067,1067,0
20240110,184500,407315578,1067,1067,1067,1067,0
20240110,184400,407315578,1067,1067,1067,1067,3138
20240110,184300,407315578,1067,1067,1067,1067,0
20240110,184200,407315578,1067,1067,1067,1067,0
20240110,184100,407315578,1067,1067,1067,1067,0
20240110,184000,407315578,1067,1067,1067,1067,0
20240110,183900,407315578,1067,1067,1067,1067,0
20240110,183800,407315578,1067,1067,1067,1067,0
20240110,183700,407315578,1067,1067,1067,1067,0
20240110,183600,407315578,1067,1067,1067,1067,0
20240110,183500,407315578,1067,1067,1067,1067,0
20240110,183400,407315578,1067,1067,1067,1067,0
20240110,183300,407315578,1067,1067,1067,1067,0
20240110,183200,407315578,1067,1067,1067,1067,0
20240110,183100,407315578,1067,1067,1067,1067,0
20240110,183000,407315578,1067,1067,1067,1067,0
20240110,182900,407315578,1067,1067,1067,1067,0
20240110,182800,407315578,1067,1067,1067,1067,0
20240110,182700,407315578,1067,1067,1067,1067,0
20240110,182600,407315578,1067,1067,1067,1067,0
20240110,182500,407315578,1067,1067,1067,1067,0
20240110,182400,407315578,1067,1067,1067,1067,0
20240110,182300,407315578,1067,1067,1067,1067,0
20240110,182200,407315578,1067,1067,1067,1067,0
20240110,182100,407315578,1067,1067,1067,1067,0
20240110,182000,407315578,1067,1067,1067,1067,0
20240110,181900,407315578,1067,1067,1067,1067,0
20240110,181800,407315578,1067,1067,1067,1067,0
20240110,181700,407315578,1067,1067,1067,1067,0
20240110,181600,407315578,1067,1067,1067,1067,0
20240110,181500,407315578,1067,1067,1067,1067,0
20240110,181400,407315578,1067,1067,1067,1067,3138
20240110,181300,407315578,1067,1067,1067,1067,0
20240110,181200,407315578,1067,1067,1067,1067,0
20240110,181100,407315578,1067,1067,1067,1067,0
20240110,181000,407315578,1067,1067,1067,1067,0
20240110,180900,407315578,1067,1067,1067,1067,0
20240110,180800,407315578,1067,1067,1067,1067,0
20240110,180700,407315578,1067,1067,1067,1067,0
20240110,180600,407315578,1067,1067,1067,1067,0
20240110,180500,407315578,1067,1067,1067,1067,0
20240110,180400,407315578,1067,1067,1067,1067,0
20240110,180300,407315578,1067,1067,1067,1067,0
20240110,180200,407315578,1067,1067,1067,1067,0
20240110,180100,407315578,1067,1067,1067,1067,0
20240110,180000,407315578,1067,1067,1067,1067,0
20240110,175900,407315578,1067,1067,1067,1067,0
20240110,175800,407315578,1067,1067,1067,1067,0
20240110,175700,407315578,1067,1067,1067,1067,0
20240110,175600,407315578,1067,1067,1067,1067,0
20240110,175500,407315578,1067,1067,1067,1067,0
20240110,175400,407315578,1067,1067,1067,1067,0
20240110,175300,407315578,1067,1067,1067,1067,0
20240110,175200,407315578,1067,1067,1067,1067,0
20240110,175100,407315578,1067,1067,1067,1067,0
20240110,175000,407315578,1067,1067,1067,1067,0
20240110,174900,407315578,1067,1067,1067,1067,0
20240110,174800,407315578,1067,1067,1067,1067,0
20240110,174700,407315578,1067,1067,1067,1067,0
20240110,174600,407315578,1067,1067,1067,1067,0
20240110,174500,407315578,1067,1067,1067,1067,0
20240110,174400,407315578,1067,1067,1067,1067,3138
20240110,174300,407315578,1067,1067,1067,1067,0
20240110,174200,407315578,1067,1067,1067,1067,0
20240110,174100,407315578,1067,1067,1067,1067,0
20240110,174000,407315578,1067,1067,1067,1067,0
20240110,173900,407315578,1067,1067,1067,1067,0
20240110,173800,407315578,1067,1067,1067,1067,0
20240110,173700,407315578,1067,1067,1067,1067,0
20240110,173600,407315578,1067,1067,1067,1067,0
20240110,173500,407315578,1067,1067,1067,1067,0
20240110,173400,407315578,1067,1067,1067,1067,0
20240110,173300,407315578,1067,1067,1067,1067,0
20240110,173200,407315578,1067,1067,1067,1067,0
20240110,173100,407315578,1067,1067,1067,1067,0
20240110,173000,407315578,1067,1067,1067,1067,0
20240110,172900,407315578,1067,1067,1067,1067,0
20240110,172800,407315578,1067,1067,1067,1067,0
20240110,172700,407315578,1067,1067,1067,1067,0
20240110,172600,407315578,1067,1067,1067,1067,0
20240110,172500,407315578,1067,1067,1067,1067,0
20240110,172400,407315578,1067,1067,1067,1067,0
20240110,172300,407315578,1067,1067,1067,1067,0
20240110,172200,407315578,1067,1067,1067,1067,0
20240110,172100,407315578,1067,1067,1067,1067,0
20240110,172000,407315578,1067,1067,1067,1067,0
20240110,171900,407315578,1067,1067,1067,1067,0
20240110,171800,407315578,1067,1067,1067,1067,0
20240110,171700,407315578,1067,1067,1067,1067,0
20240110,171600,407315578,1067,1067,1067,1067,0
20240110,171500,407315578,1067,1067,1067,1067,0
20240110,171400,407315578,1067,1067,1067,1067,3138
20240110,171300,407315578,1067,1067,1067,1067,0
20240110,171200,407315578,1067,1067,1067,1067,0
20240110,171100,407315578,1067,1067,1067,1067,0
20240110,171000,407315578,1067,1067,1067,1067,0
20240110,170900,407315578,1067,1067,1067,1067,0
20240110,170800,407315578,1067,1067,1067,1067,0
20240110,170700,407315578,1067,1067,1067,1067,0
20240110,170600,407315578,1067,1067,1067,1067,0
20240110,170500,407315578,1067,1067,1067,1067,0
20240110,170400,407315578,1067,1067,1067,1067,0
20240110,170300,407315578,1067,1067,1067,1067,0
20240110,170200,407315578,1067,1067,1067,1067,0
20240110,170100,407315578,1067,1067,1067,1067,0
20240110,170000,407315578,1067,1067,1067,1067,0
20240110,165900,407315578,1067,1067,1067,1067,0
20240110,165800,407315578,1067,1067,1067,1067,0
20240110,165700,407315578,1067,1067,1067,1067,0
20240110,165600,407315578,1067,1067,1067,1067,0
20240110,165500,407315578,1067,1067,1067,1067,0
20240110,165400,407315578,1067,1067,1067,1067,0
20240110,165300,407315578,1067,1067,1067,1067,0
20240110,165200,407315578,1067,1067,1067,1067,0
20240110,165100,407315578,1067,1067,1067,1067,0
20240110,165000,407315578,1067,1067,1067,1067,0
20240110,164900,407315578,1067,1067,1067,1067,0
20240110,164800,407315578,1067,1067,1067,1067,0
20240110,164700,407315578,1067,1067,1067,1067,0
20240110,164600,407315578,1067,1067,1067,1067,0
20240110,164500,407315578,1067,1067,1067,1067,0
20240110,164400,407315578,1067,1067,1067,1067,3138
20240110,164300,407315578,1067,1067,1067,1067,0
20240110,164200,407315578,1067,1067,1067,1067,0
20240110,164100,407315578,1067,1067,1067,1067,0
20240110,164000,407315578,1067,1067,1067,1067,0
20240110,163900,407315578,1067,1067,1067,1067,0
20240110,163800,407315578,1067,1067,1067,1067,0
20240110,163700,407315578,1067,1067,1067,1067,0
20240110,163600,407315578,1067,1067,1067,1067,0
20240110,163500,407315578,1067,1067,1067,1067,0
20240110,163400,407315578,1067,1067,1067,1067,0
20240110,163300,407315578,1067,1067,1067,1067,0
20240110,163200,407315578,1067,1067,1067,1067,0
20240110,163100,407315578,1067,1067,1067,1067,0
20240110,163000,407315578,1067,1067,1067,1067,0
20240110,162900,407315578,1067,1067,1067,1067,0
20240110,162800,407315578,1067,1067,1067,1067,0
20240110,162700,407315578,1067,1067,1067,1067,0
20240110,162600,407315578,1067,1067,1067,1067,0
20240110,162500,407315578,1067,1067,1067,1067,0
20240110,162400,407315578,1067,1067,1067,1067,0
20240110,162300,407315578,1067,1067,1067,1067,0
20240110,162200,407315578,1067,1067,1067,1067,0
20240110,162100,407315578,1067,1067,1067,1067,0
20240110,162000,407315578,1067,1067,1067,1067,0
20240110,161900,407315578,1067,1067,1067,1067,0
20240110,161800,407315578,1067,1067,1067,1067,0
20240110,161700,407315578,1067,1067,1067,1067,0
20240110,161600,407315578,1067,1067,1067,1067,0
20240110,161500,407315578,1067,1067,1067,1067,0
20240110,161400,407315578,1067,1067,1067,1067,3138
20240110,161300,407315578,1067,1067,1067,1067,0
20240110,161200,407315578,1067,1067,1067,1067,0
20240110,161100,407315578,1067,1067,1067,1067,0
20240110,161000,407315578,1067,1067,1067,1067,0
20240110,160900,407315578,1067,1067,1067,1067,0
20240110,160800,407315578,1067,1067,1067,1067,0
20240110,160700,407315578,1067,1067,1067,1067,0
20240110,160600,407315578,1067,1067,1067,1067,0
20240110,160500,407315578,1067,1067,1067,1067,0
20240110,160400,407315578,1067,1067,1067,1067,0
20240110,160300,407315578,1067,1067,1067,1067,0
20240110,160200,407315578,1067,1067,1067,1067,0
20240110,160100,407315578,1067,1067,1067,1067,0
20240110,160000,407315578,1067,1067,1067,1067,0
20240110,155900,407315578,1067,1067,1067,1067,0
20240110,155800,407315578,1067,1067,1067,1067,0
20240110,155700,407315578,1067,1067,1067,1067,0
20240110,155600,407315578,1067,1067,1067,1067,0
20240110,155500,407315578,1067,1067,1067,1067,0
20240110,155400,407315578,1067,1067,1067,1067,0
20240110,155300,407315578,1067,1067,1067,1067,0
20240110,155200,407315578,1067,1067,1067,1067,0
20240110,155100,407315578,1067,1067,1067,1067,0
20240110,155000,407315578,1067,1067,1067,1067,0
20240110,154900,407315578,1067,1067,1067,1067,0
20240110,154800,407315578,1067,1067,1067,1067,0
20240110,154700,407315578,1067,1067,1067,1067,0
20240110,154600,407315578,1067,1067,1067,1067,0
20240110,154500,407315578,1067,1067,1067,1067,0
20240110,154400,407315578,1067,1067,1067,1067,3138
20240110,154300,407315578,1067,1067,1067,1067,0
20240110,154200,407315578,1067,1067,1067,1067,0
20240110,154100,407315578,1067,1067,1067,1067,0
20240110,154000,407315578,1067,1067,1067,1067,0
20240110,153900,407315578,1067,1067,1067,1067,0
20240110,153800,407315578,1067,1067,1067,1067,0
20240110,153700,407315578,1067,1067,1067,1067,0
20240110,153600,407315578,1067,1067,1067,1067,0
20240110,153500,407315578,1067,1067,1067,1067,0
20240110,153400,407315578,1067,1067,1067,1067,0
20240110,153300,407315578,1067,1067,1067,1067,0
20240110,153200,407315578,1067,1067,1067,1067,0
20240110,153100,407315578,1067,1067,1067,1067,0
20240110,153000,407315578,1067,1067,1067,1067,3138
20240110,152900,403967332,1072,1072,1072,1072,0
20240110,152800,403967332,1072,1072,1072,1072,0
20240110,152700,403967332,1072,1072,1072,1072,0
20240110,152600,403967332,1072,1072,1072,1072,0
20240110,152500,403967332,1072,1072,1072,1072,0
20240110,152400,403967332,1072,1072,1072,1072,0
20240110,152300,403967332,1072,1072,1072,1072,0
20240110,152200,403967332,1072,1072,1072,1072,0
20240110,152100,403967332,1072,1072,1072,1072,0
20240110,152000,403967332,1072,1072,1072,1072,0
20240110,151900,403967332,1072,1072,1072,1072,348
20240110,151800,403594276,1070,1069,1070,1069,2589
20240110,151700,400824974,1066,1066,1066,1066,0
20240110,151600,400824974,1066,1069,1069,1066,380
20240110,151500,400419873,1066,1066,1070,1066,4272
20240110,151400,395862865,1066,1066,1066,1066,0
20240110,151300,395862865,1066,1066,1066,1066,11
20240110,151200,395851139,1065,1065,1065,1065,0
20240110,151100,395851139,1065,1065,1065,1064,96
20240110,151000,395748969,1065,1066,1066,1065,183
20240110,150900,395553974,1066,1066,1066,1066,7
20240110,150800,395546512,1066,1066,1066,1066,0
20240110,150700,395546512,1066,1065,1066,1065,176
20240110,150600,395359002,1064,1064,1064,1064,90
20240110,150500,395263242,1065,1065,1065,1065,181
20240110,150400,395070477,1065,1065,1065,1064,348
20240110,150300,394699957,1065,1065,1065,1065,80
20240110,150200,394614757,1063,1063,1063,1063,175
20240110,150100,394428732,1069,1069,1069,1069,0
20240110,150000,394428732,1069,1069,1069,1069,0
20240110,145900,394428732,1069,1069,1069,1069,0
20240110,145800,394428732,1069,1062,1069,1062,2
20240110,145700,394426601,1062,1063,1063,1062,221
20240110,145600,394191798,1079,1064,1080,1064,3391
20240110,145500,390558719,1064,1061,1064,1061,1006
20240110,145400,389488849,1061,1061,1061,1061,17
20240110,145300,389470812,1061,1061,1061,1061,2
20240110,145200,389468690,1062,1059,1062,1058,502
20240110,145100,388937546,1063,1063,1063,1063,0
20240110,145000,388937546,1063,1063,1063,1063,50
20240110,144900,388884396,1063,1063,1063,1063,0
20240110,144800,388884396,1063,1063,1063,1063,5
20240110,144700,388879081,1063,1063,1063,1063,15
20240110,144600,388863136,1064,1057,1064,1057,4800
20240110,144500,383775861,1056,1057,1057,1056,258
20240110,144400,383503174,1056,1055,1056,1055,206
20240110,144300,383285641,1054,1054,1054,1054,100
20240110,144200,383180241,1055,1055,1055,1055,0
20240110,144100,383180241,1055,1055,1055,1055,1
20240110,144000,383179186,1055,1054,1055,1054,139
20240110,143900,383032646,1054,1055,1055,1054,265
20240110,143800,382753332,1055,1054,1055,1054,1468
20240110,143700,381205992,1054,1054,1054,1054,0
20240110,143600,381205992,1054,1054,1054,1054,5
20240110,143500,381200722,1056,1056,1056,1056,0
20240110,143400,381200722,1056,1056,1056,1056,0
20240110,143300,381200722,1056,1056,1056,1056,0
20240110,143200,381200722,1056,1056,1056,1056,0
20240110,143100,381200722,1056,1056,1056,1056,0
20240110,143000,381200722,1056,1056,1056,1056,0
20240110,142900,381200722,1056,1056,1056,1056,0
20240110,142800,381200722,1056,1056,1056,1056,0
20240110,142700,381200722,1056,1056,1056,1056,0
20240110,142600,381200722,1056,1050,1056,1050,320
20240110,142500,380864716,1050,1050,1050,1050,1992
20240110,142400,378773116,1050,1050,1050,1050,0
20240110,142300,378773116,1050,1053,1053,1050,1587
20240110,142200,377102374,1057,1057,1057,1057,100
20240110,142100,376996674,1057,1057,1057,1057,0
20240110,142000,376996674,1057,1057,1057,1057,0
20240110,141900,376996674,1057,1057,1057,1057,0
20240110,141800,376996674,1057,1057,1057,1057,1
20240110,141700,376995617,1057,1057,1057,1057,99
20240110,141600,376890974,1053,1053,1053,1053,551
20240110,141500,376310771,1053,1053,1053,1053,1
20240110,141400,376309718,1053,1053,1053,1053,1
20240110,141300,376308665,1058,1058,1058,1058,0
20240110,141200,376308665,1058,1058,1058,1058,1
20240110,141100,376307607,1058,1058,1058,1058,2
20240110,141000,376305491,1053,1053,1053,1053,6
20240110,140900,376299173,1058,1058,1058,1058,51
20240110,140800,376245215,1053,1053,1053,1053,0
20240110,140700,376245215,1053,1053,1053,1053,0
20240110,140600,376245215,1053,1053,1053,1053,1
20240110,140500,376244162,1053,1053,1053,1053,47
20240110,140400,376194671,1053,1053,1053,1053,0
20240110,140300,376194671,1053,1053,1053,1053,1276
20240110,140200,374851043,1050,1050,1050,1050,2000
20240110,140100,372751043,1050,1050,1050,1050,600
20240110,140000,372121043,1050,1050,1050,1050,0
20240110,135900,372121043,1050,1057,1057,1050,1487
20240110,135800,370555271,1056,1056,1056,1056,0
20240110,135700,370555271,1056,1056,1056,1056,0
20240110,135600,370555271,1056,1055,1056,1055,1717
20240110,135500,368742148,1056,1056,1056,1056,0
20240110,135400,368742148,1056,1056,1056,1056,1
20240110,135300,368741092,1057,1057,1057,1057,0
20240110,135200,368741092,1057,1057,1057,1057,95
20240110,135100,368640677,1056,1056,1056,1056,3
20240110,135000,368637509,1057,1057,1057,1057,0
20240110,134900,368637509,1057,1057,1057,1057,100
20240110,134800,368531809,1057,1057,1057,1057,29
20240110,134700,368501156,1057,1057,1057,1057,1
20240110,134600,368500099,1051,1051,1051,1051,0
20240110,134500,368500099,1051,1051,1051,1051,0
20240110,134400,368500099,1051,1051,1051,1051,0
20240110,134300,368500099,1051,1051,1051,1051,0
20240110,134200,368500099,1051,1051,1051,1051,803
20240110,134100,367656146,1051,1051,1051,1051,0
20240110,134000,367656146,1051,1051,1051,1051,766
20240110,133900,366851080,1054,1054,1054,1054,502
20240110,133800,366321972,1055,1055,1055,1055,72
20240110,133700,366246012,1056,1056,1056,1056,0
20240110,133600,366246012,1056,1056,1056,1056,50
20240110,133500,366193212,1056,1056,1056,1056,21
20240110,133400,366171036,1058,1058,1058,1058,0
20240110,133300,366171036,1058,1057,1058,1057,279
20240110,133200,365875855,1058,1058,1058,1058,0
20240110,133100,365875855,1058,1064,1064,1050,10661
20240110,133000,354640059,1065,1065,1065,1065,0
20240110,132900,354640059,1065,1065,1065,1065,426
20240110,132800,354186369,1065,1065,1065,1065,120
20240110,132700,354058569,1063,1063,1063,1063,0
20240110,132600,354058569,1063,1063,1063,1063,0
20240110,132500,354058569,1063,1063,1063,1063,0
20240110,132400,354058569,1063,1063,1063,1063,0
20240110,132300,354058569,1063,1063,1063,1063,0
20240110,132200,354058569,1063,1064,1064,1063,542
20240110,132100,353481884,1065,1065,1065,1065,136
20240110,132000,353337044,1066,1066,1066,1066,0
20240110,131900,353337044,1066,1066,1066,1066,33
20240110,131800,353301866,1067,1067,1067,1067,0
20240110,131700,353301866,1067,1066,1067,1066,96
20240110,131600,353199481,1066,1066,1066,1066,20
20240110,131500,353178161,1066,1066,1066,1066,55
20240110,131400,353119531,1065,1065,1065,1065,2978
20240110,131300,349947961,1065,1066,1066,1065,2022
20240110,131200,347794523,1067,1067,1067,1067,0
20240110,131100,347794523,1067,1067,1067,1067,0
20240110,131000,347794523,1067,1065,1067,1065,121
20240110,130900,347665586,1065,1065,1065,1065,14
20240110,130800,347650676,1065,1065,1065,1065,347
20240110,130700,347281121,1065,1065,1065,1065,49
20240110,130600,347228936,1065,1065,1065,1065,361
20240110,130500,346844471,1068,1067,1068,1067,988
20240110,130400,345789324,1065,1065,1065,1065,0
20240110,130300,345789324,1065,1065,1065,1065,0
20240110,130200,345789324,1065,1065,1065,1065,1
20240110,130100,345788259,1065,1065,1065,1065,37
20240110,130000,345748854,1065,1065,1065,1065,0
20240110,125900,345748854,1065,1066,1066,1065,1014
20240110,125800,344668401,1066,1066,1066,1066,0
20240110,125700,344668401,1066,1066,1066,1066,8
20240110,125600,344659873,1066,1067,1067,1066,110
20240110,125500,344542513,1069,1067,1069,1067,120
20240110,125400,344414437,1067,1068,1068,1067,2782
20240110,125300,341445043,1070,1070,1070,1070,1
20240110,125200,341443973,1070,1070,1070,1070,151
20240110,125100,341282403,1070,1070,1070,1070,0
20240110,125000,341282403,1070,1073,1073,1070,5015
20240110,124900,335916267,1074,1074,1074,1074,250
20240110,124800,335647767,1067,1067,1067,1067,0
20240110,124700,335647767,1067,1067,1067,1067,118
20240110,124600,335521861,1070,1071,1071,1070,1285
20240110,124500,334145909,1071,1074,1079,1071,5015
20240110,124400,328735592,1075,1075,1075,1070,1523
20240110,124300,327098372,1078,1078,1078,1078,0
20240110,124200,327098372,1078,1071,1078,1071,4171
20240110,124100,322610879,1070,1071,1071,1070,129
20240110,124000,322472848,1071,1072,1072,1071,101
20240110,123900,322364577,1072,1072,1072,1072,126
20240110,123800,322229505,1072,1072,1072,1072,374
20240110,123700,321828577,1071,1071,1071,1071,20
20240110,123600,321807157,1071,1071,1071,1071,0
20240110,123500,321807157,1071,1071,1071,1071,402
20240110,123400,321376615,1072,1075,1075,1072,511
20240110,123300,320827323,1075,1075,1075,1075,860
20240110,123200,319902823,1075,1075,1075,1075,497
20240110,123100,319368548,1078,1078,1078,1078,125
20240110,123000,319233798,1080,1075,1080,1075,1179
20240110,122900,317963897,1075,1070,1075,1070,701
20240110,122800,317211226,1066,1066,1066,1066,0
20240110,122700,317211226,1066,1066,1066,1066,1160
20240110,122600,315974666,1067,1067,1067,1067,363
20240110,122500,315587345,1067,1067,1067,1067,0
20240110,122400,315587345,1067,1067,1067,1067,10
20240110,122300,315576675,1067,1069,1069,1067,430
20240110,122200,315117827,1070,1070,1070,1070,0
20240110,122100,315117827,1070,1070,1070,1070,0
20240110,122000,315117827,1070,1070,1070,1070,0
20240110,121900,315117827,1070,1070,1070,1070,1
20240110,121800,315116757,1070,1070,1070,1070,0
20240110,121700,315116757,1070,1070,1070,1070,0
20240110,121600,315116757,1070,1070,1070,1070,0
20240110,121500,315116757,1070,1070,1070,1070,101
20240110,121400,315008687,1070,1070,1070,1070,202
20240110,121300,314792547,1070,1070,1070,1070,0
20240110,121200,314792547,1070,1070,1070,1070,0
20240110,121100,314792547,1070,1070,1070,1070,0
20240110,121000,314792547,1070,1070,1070,1070,0
20240110,120900,314792547,1070,1070,1070,1070,0
20240110,120800,314792547,1070,1070,1070,1070,0
20240110,120700,314792547,1070,1070,1070,1070,240
20240110,120600,314535747,1070,1070,1070,1070,0
20240110,120500,314535747,1070,1068,1070,1068,562
20240110,120400,313934409,1068,1068,1068,1068,128
20240110,120300,313797705,1067,1067,1067,1067,0
20240110,120200,313797705,1067,1067,1067,1067,422
20240110,120100,313347431,1067,1067,1067,1067,350
20240110,120000,312973981,1068,1068,1068,1068,0
20240110,115900,312973981,1068,1070,1070,1068,562
20240110,115800,312372681,1070,1070,1070,1070,3
20240110,115700,312369471,1070,1070,1070,1070,0
20240110,115600,312369471,1070,1070,1070,1070,1
20240110,115500,312368401,1067,1067,1067,1067,0
20240110,115400,312368401,1067,1067,1067,1067,286
20240110,115300,312063239,1066,1066,1066,1066,0
20240110,115200,312063239,1066,1066,1066,1066,0
20240110,115100,312063239,1066,1067,1067,1066,120
20240110,115000,311935315,1066,1066,1066,1066,0
20240110,114900,311935315,1066,1066,1066,1066,0
20240110,114800,311935315,1066,1067,1067,1066,121
20240110,114700,311806302,1070,1070,1070,1070,0
20240110,114600,311806302,1070,1066,1070,1066,659
20240110,114500,311103743,1066,1066,1066,1066,628
20240110,114400,310434295,1066,1067,1067,1066,902
20240110,114300,309472747,1070,1070,1070,1070,0
20240110,114200,309472747,1070,1070,1070,1070,196
20240110,114100,309263027,1070,1070,1070,1070,464
20240110,114000,308766547,1071,1071,1071,1071,1
20240110,113900,308765476,1071,1071,1071,1070,1418
20240110,113800,307248098,1071,1071,1071,1071,56
20240110,113700,307188122,1071,1071,1071,1071,116
20240110,113600,307063886,1071,1071,1071,1071,310
20240110,113500,306731876,1071,1071,1071,1071,201
20240110,113400,306516605,1071,1071,1071,1071,0
20240110,113300,306516605,1071,1071,1071,1071,0
20240110,113200,306516605,1071,1071,1071,1071,0
20240110,113100,306516605,1071,1070,1071,1070,13
20240110,113000,306502683,1070,1071,1071,1070,8408
20240110,112900,297506069,1078,1078,1078,1078,11
20240110,112800,297494211,1078,1078,1078,1078,0
20240110,112700,297494211,1078,1078,1078,1078,1
20240110,112600,297493133,1070,1070,1070,1070,12358
20240110,112500,284270073,1070,1070,1070,1070,1809
20240110,112400,282334443,1070,1072,1072,1070,3153
20240110,112300,278958538,1072,1074,1074,1072,7307
20240110,112200,271124202,1073,1074,1074,1073,290
20240110,112100,270812781,1075,1078,1078,1075,965
20240110,112000,269774819,1078,1079,1079,1078,222
20240110,111900,269535498,1079,1079,1079,1079,1021
20240110,111800,268433839,1079,1079,1079,1079,4167
20240110,111700,263937646,1083,1083,1083,1083,36
20240110,111600,263898658,1084,1080,1084,1080,2073
20240110,111500,261659806,1079,1080,1080,1079,1000
20240110,111400,260580639,1085,1080,1085,1080,421
20240110,111300,260123890,1080,1083,1083,1080,492
20240110,111200,259592521,1080,1084,1084,1080,323
20240110,111100,259243589,1084,1084,1084,1084,1
20240110,111000,259242505,1084,1084,1084,1084,0
20240110,110900,259242505,1084,1084,1084,1084,0
20240110,110800,259242505,1084,1084,1084,1084,12
20240110,110700,259229497,1084,1084,1084,1084,0
20240110,110600,259229497,1084,1084,1084,1084,0
20240110,110500,259229497,1084,1079,1084,1079,6
20240110,110400,259223018,1079,1079,1079,1079,346
20240110,110300,258849684,1085,1085,1085,1085,0
20240110,110200,258849684,1085,1081,1088,1081,902
20240110,110100,257871484,1079,1081,1081,1079,250
20240110,110000,257601523,1080,1081,1081,1080,604
20240110,105900,256948981,1082,1087,1087,1082,3323
20240110,105800,253345070,1088,1090,1090,1088,51
20240110,105700,253289580,1088,1090,1090,1088,1063
20240110,105600,252133034,1088,1088,1088,1088,2026
20240110,105500,249928746,1091,1087,1091,1087,2470
20240110,105400,247237035,1087,1085,1087,1085,583
20240110,105300,246603478,1087,1087,1087,1087,42
20240110,105200,246557824,1088,1084,1088,1084,114
20240110,105100,246433809,1084,1082,1084,1081,3141
20240110,105000,243035541,1082,1083,1083,1082,1232
20240110,104900,241701978,1084,1089,1089,1084,3455
20240110,104800,237947131,1089,1091,1091,1089,435
20240110,104700,237472800,1090,1091,1091,1090,752
20240110,104600,236653115,1091,1095,1095,1091,6349
20240110,104500,229711241,1097,1097,1098,1096,238
20240110,104400,229450155,1098,1094,1099,1094,740
20240110,104300,228639350,1093,1095,1096,1093,13365
20240110,104200,214027081,1094,1095,1100,1094,4108
20240110,104100,209530013,1101,1100,1101,1097,1343
20240110,104000,208052667,1100,1096,1101,1090,7389
20240110,103900,199961320,1093,1106,1106,1093,6553
20240110,103800,192742719,1106,1099,1106,1095,6227
20240110,103700,185890640,1099,1089,1100,1089,4720
20240110,103600,180731861,1089,1091,1091,1089,2767
20240110,103500,177713994,1091,1095,1097,1091,3925
20240110,103400,173423600,1094,1096,1101,1093,10295
20240110,103300,162157255,1100,1089,1110,1089,33118
20240110,103200,125749733,1087,1078,1089,1077,6298
20240110,103100,118939262,1078,1072,1078,1072,1427
20240110,103000,117403099,1072,1070,1072,1070,832
20240110,102900,116511795,1058,1070,1078,1058,12540
20240110,102800,103048504,1070,1070,1071,1068,2547
20240110,102700,100321808,1071,1071,1071,1071,0
20240110,102600,100321808,1071,1064,1071,1064,5737
20240110,102500,94189898,1063,1063,1063,1063,2
20240110,102400,94187772,1063,1063,1063,1063,7
20240110,102300,94180331,1064,1061,1064,1061,66
20240110,102200,94110172,1061,1058,1061,1058,366
20240110,102100,93722935,1058,1058,1058,1058,0
20240110,102000,93722935,1058,1058,1058,1058,5
20240110,101900,93717645,1058,1058,1058,1058,132
20240110,101800,93577989,1058,1058,1058,1058,869
20240110,101700,92658587,1057,1057,1057,1057,0
20240110,101600,92658587,1057,1051,1057,1051,114
20240110,101500,92538761,1051,1051,1051,1051,1266
20240110,101400,91208195,1052,1052,1052,1052,0
20240110,101300,91208195,1052,1052,1052,1052,625
20240110,101200,90550695,1056,1056,1056,1056,1
20240110,101100,90549639,1050,1050,1050,1050,0
20240110,101000,90549639,1050,1050,1050,1050,0
20240110,100900,90549639,1050,1050,1050,1050,0
20240110,100800,90549639,1050,1047,1050,1047,7063
20240110,100700,83138949,1047,1047,1047,1047,530
20240110,100600,82584039,1048,1049,1049,1048,930
20240110,100500,81608764,1049,1050,1050,1049,1406
20240110,100400,80132564,1050,1050,1050,1050,37
20240110,100300,80093714,1049,1050,1051,1049,947
20240110,100200,79100267,1056,1052,1058,1050,334
20240110,100100,78748533,1052,1052,1057,1042,4639
20240110,100000,73898709,1059,1061,1062,1051,1375
20240110,095900,72446618,1062,1064,1064,1062,2062
20240110,095800,70255784,1064,1064,1064,1064,137
20240110,095700,70110016,1063,1064,1064,1063,654
20240110,095600,69414161,1064,1068,1068,1064,4489
20240110,095500,64624465,1068,1064,1068,1064,5520
20240110,095400,58729837,1064,1066,1066,1064,4862
20240110,095300,53547388,1066,1069,1069,1066,1346
20240110,095200,52109862,1069,1065,1069,1064,5024
20240110,095100,46747384,1057,1064,1066,1057,1943
20240110,095000,44681586,1063,1063,1064,1063,6042
20240110,094900,38255305,1066,1066,1066,1066,0
20240110,094800,38255305,1066,1063,1066,1063,1878
20240110,094700,36256008,1064,1056,1064,1055,2933
20240110,094600,33145431,1055,1055,1055,1055,0
20240110,094500,33145431,1055,1055,1055,1055,129
20240110,094400,33009336,1055,1055,1055,1055,0
20240110,094300,33009336,1055,1055,1055,1055,0
20240110,094200,33009336,1055,1055,1055,1055,5
20240110,094100,33004061,1055,1056,1056,1055,20
20240110,094000,32982960,1060,1065,1065,1060,22
20240110,093900,32959540,1066,1065,1066,1065,301
20240110,093800,32638782,1065,1065,1065,1065,52
20240110,093700,32583402,1065,1058,1066,1058,1156
20240110,093600,31354382,1058,1048,1058,1048,3055
20240110,093500,28132773,1045,1045,1045,1045,3525
20240110,093400,24449148,1041,1041,1041,1041,0
20240110,093300,24449148,1041,1041,1041,1041,455
20240110,093200,23975493,1041,1041,1041,1041,0
20240110,093100,23975493,1041,1041,1041,1041,0
20240110,093000,23975493,1041,1041,1041,1041,61
20240110,092900,23911992,1041,1045,1045,1041,896
20240110,092800,22979194,1041,1042,1042,1041,200
20240110,092700,22770989,1041,1042,1042,1041,1239
20240110,092600,21480514,1042,1042,1042,1042,0
20240110,092500,21480514,1042,1042,1042,1042,0
20240110,092400,21480514,1042,1042,1042,1042,0
20240110,092300,21480514,1042,1042,1042,1042,100
20240110,092200,21376314,1042,1042,1042,1042,0
20240110,092100,21376314,1042,1042,1042,1042,0
20240110,092000,21376314,1042,1045,1045,1042,1020
20240110,091900,20313059,1045,1046,1046,1045,1475
20240110,091800,18771177,1046,1046,1046,1046,0
20240110,091700,18771177,1046,1046,1046,1046,100
20240110,091600,18666577,1046,1046,1046,1046,0
20240110,091500,18666577,1046,1046,1046,1046,200
20240110,091400,18457377,1046,1046,1046,1046,0
20240110,091300,18457377,1046,1050,1050,1046,1151
20240110,091200,17253418,1050,1050,1050,1050,2
20240110,091100,17251318,1047,1047,1047,1047,2
20240110,091000,17249224,1047,1047,1047,1047,0
20240110,090900,17249224,1047,1047,1047,1047,0
20240110,090800,17249224,1047,1047,1047,1047,0
20240110,090700,17249224,1047,1047,1047,1047,100
20240110,090600,17144524,1047,1047,1047,1047,0
20240110,090500,17144524,1047,1050,1052,1047,2322
20240110,090400,14708307,1051,1051,1051,1051,0
20240110,090300,14708307,1051,1052,1052,1051,1297
20240110,090200,13343864,1052,1052,1052,1052,0
20240110,090100,13343864,1052,1052,1052,1052,11
20240110,090000,13332292,1036,1041,1054,1036,12810