KissMeData/009270/min/candle-20240103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240103,185300,3234885775,1405,1405,1405,1405,16629
20240103,185200,3234885775,1405,1405,1405,1405,0
20240103,185100,3234885775,1405,1405,1405,1405,0
20240103,185000,3234885775,1405,1405,1405,1405,0
20240103,184900,3234885775,1405,1405,1405,1405,0
20240103,184800,3234885775,1405,1405,1405,1405,0
20240103,184700,3234885775,1405,1405,1405,1405,0
20240103,184600,3234885775,1405,1405,1405,1405,0
20240103,184500,3234885775,1405,1405,1405,1405,0
20240103,184400,3234885775,1405,1405,1405,1405,0
20240103,184300,3234885775,1405,1405,1405,1405,0
20240103,184200,3234885775,1405,1405,1405,1405,0
20240103,184100,3234885775,1405,1405,1405,1405,0
20240103,184000,3234885775,1405,1405,1405,1405,0
20240103,183900,3234885775,1405,1405,1405,1405,0
20240103,183800,3234885775,1405,1405,1405,1405,0
20240103,183700,3234885775,1405,1405,1405,1405,0
20240103,183600,3234885775,1405,1405,1405,1405,0
20240103,183500,3234885775,1405,1405,1405,1405,0
20240103,183400,3234885775,1405,1405,1405,1405,0
20240103,183300,3234885775,1405,1405,1405,1405,0
20240103,183200,3234885775,1405,1405,1405,1405,0
20240103,183100,3234885775,1405,1405,1405,1405,0
20240103,183000,3234885775,1405,1405,1405,1405,0
20240103,182900,3234885775,1405,1405,1405,1405,0
20240103,182800,3234885775,1405,1405,1405,1405,0
20240103,182700,3234885775,1405,1405,1405,1405,0
20240103,182600,3234885775,1405,1405,1405,1405,0
20240103,182500,3234885775,1405,1405,1405,1405,0
20240103,182400,3234885775,1405,1405,1405,1405,0
20240103,182300,3234885775,1405,1405,1405,1405,16629
20240103,182200,3234885775,1405,1405,1405,1405,0
20240103,182100,3234885775,1405,1405,1405,1405,0
20240103,182000,3234885775,1405,1405,1405,1405,0
20240103,181900,3234885775,1405,1405,1405,1405,0
20240103,181800,3234885775,1405,1405,1405,1405,0
20240103,181700,3234885775,1405,1405,1405,1405,0
20240103,181600,3234885775,1405,1405,1405,1405,0
20240103,181500,3234885775,1405,1405,1405,1405,0
20240103,181400,3234885775,1405,1405,1405,1405,0
20240103,181300,3234885775,1405,1405,1405,1405,0
20240103,181200,3234885775,1405,1405,1405,1405,0
20240103,181100,3234885775,1405,1405,1405,1405,0
20240103,181000,3234885775,1405,1405,1405,1405,0
20240103,180900,3234885775,1405,1405,1405,1405,0
20240103,180800,3234885775,1405,1405,1405,1405,0
20240103,180700,3234885775,1405,1405,1405,1405,0
20240103,180600,3234885775,1405,1405,1405,1405,0
20240103,180500,3234885775,1405,1405,1405,1405,0
20240103,180400,3234885775,1405,1405,1405,1405,0
20240103,180300,3234885775,1405,1405,1405,1405,0
20240103,180200,3234885775,1405,1405,1405,1405,0
20240103,180100,3234885775,1405,1405,1405,1405,0
20240103,180000,3234885775,1405,1405,1405,1405,0
20240103,175900,3234885775,1405,1405,1405,1405,0
20240103,175800,3234885775,1405,1405,1405,1405,0
20240103,175700,3234885775,1405,1405,1405,1405,0
20240103,175600,3234885775,1405,1405,1405,1405,0
20240103,175500,3234885775,1405,1405,1405,1405,0
20240103,175400,3234885775,1405,1405,1405,1405,0
20240103,175300,3234885775,1405,1405,1405,1405,16629
20240103,175200,3234885775,1405,1405,1405,1405,0
20240103,175100,3234885775,1405,1405,1405,1405,0
20240103,175000,3234885775,1405,1405,1405,1405,0
20240103,174900,3234885775,1405,1405,1405,1405,0
20240103,174800,3234885775,1405,1405,1405,1405,0
20240103,174700,3234885775,1405,1405,1405,1405,0
20240103,174600,3234885775,1405,1405,1405,1405,0
20240103,174500,3234885775,1405,1405,1405,1405,0
20240103,174400,3234885775,1405,1405,1405,1405,0
20240103,174300,3234885775,1405,1405,1405,1405,0
20240103,174200,3234885775,1405,1405,1405,1405,0
20240103,174100,3234885775,1405,1405,1405,1405,0
20240103,174000,3234885775,1405,1405,1405,1405,0
20240103,173900,3234885775,1405,1405,1405,1405,0
20240103,173800,3234885775,1405,1405,1405,1405,0
20240103,173700,3234885775,1405,1405,1405,1405,0
20240103,173600,3234885775,1405,1405,1405,1405,0
20240103,173500,3234885775,1405,1405,1405,1405,0
20240103,173400,3234885775,1405,1405,1405,1405,0
20240103,173300,3234885775,1405,1405,1405,1405,0
20240103,173200,3234885775,1405,1405,1405,1405,0
20240103,173100,3234885775,1405,1405,1405,1405,0
20240103,173000,3234885775,1405,1405,1405,1405,0
20240103,172900,3234885775,1405,1405,1405,1405,0
20240103,172800,3234885775,1405,1405,1405,1405,0
20240103,172700,3234885775,1405,1405,1405,1405,0
20240103,172600,3234885775,1405,1405,1405,1405,0
20240103,172500,3234885775,1405,1405,1405,1405,0
20240103,172400,3234885775,1405,1405,1405,1405,0
20240103,172300,3234885775,1405,1405,1405,1405,16629
20240103,172200,3234885775,1405,1405,1405,1405,0
20240103,172100,3234885775,1405,1405,1405,1405,0
20240103,172000,3234885775,1405,1405,1405,1405,0
20240103,171900,3234885775,1405,1405,1405,1405,0
20240103,171800,3234885775,1405,1405,1405,1405,0
20240103,171700,3234885775,1405,1405,1405,1405,0
20240103,171600,3234885775,1405,1405,1405,1405,0
20240103,171500,3234885775,1405,1405,1405,1405,0
20240103,171400,3234885775,1405,1405,1405,1405,0
20240103,171300,3234885775,1405,1405,1405,1405,0
20240103,171200,3234885775,1405,1405,1405,1405,0
20240103,171100,3234885775,1405,1405,1405,1405,0
20240103,171000,3234885775,1405,1405,1405,1405,0
20240103,170900,3234885775,1405,1405,1405,1405,0
20240103,170800,3234885775,1405,1405,1405,1405,0
20240103,170700,3234885775,1405,1405,1405,1405,0
20240103,170600,3234885775,1405,1405,1405,1405,0
20240103,170500,3234885775,1405,1405,1405,1405,0
20240103,170400,3234885775,1405,1405,1405,1405,0
20240103,170300,3234885775,1405,1405,1405,1405,0
20240103,170200,3234885775,1405,1405,1405,1405,0
20240103,170100,3234885775,1405,1405,1405,1405,0
20240103,170000,3234885775,1405,1405,1405,1405,0
20240103,165900,3234885775,1405,1405,1405,1405,0
20240103,165800,3234885775,1405,1405,1405,1405,0
20240103,165700,3234885775,1405,1405,1405,1405,0
20240103,165600,3234885775,1405,1405,1405,1405,0
20240103,165500,3234885775,1405,1405,1405,1405,0
20240103,165400,3234885775,1405,1405,1405,1405,0
20240103,165300,3234885775,1405,1405,1405,1405,16629
20240103,165200,3234885775,1405,1405,1405,1405,0
20240103,165100,3234885775,1405,1405,1405,1405,0
20240103,165000,3234885775,1405,1405,1405,1405,0
20240103,164900,3234885775,1405,1405,1405,1405,0
20240103,164800,3234885775,1405,1405,1405,1405,0
20240103,164700,3234885775,1405,1405,1405,1405,0
20240103,164600,3234885775,1405,1405,1405,1405,0
20240103,164500,3234885775,1405,1405,1405,1405,0
20240103,164400,3234885775,1405,1405,1405,1405,0
20240103,164300,3234885775,1405,1405,1405,1405,0
20240103,164200,3234885775,1405,1405,1405,1405,0
20240103,164100,3234885775,1405,1405,1405,1405,0
20240103,164000,3234885775,1405,1405,1405,1405,0
20240103,163900,3234885775,1405,1405,1405,1405,0
20240103,163800,3234885775,1405,1405,1405,1405,0
20240103,163700,3234885775,1405,1405,1405,1405,0
20240103,163600,3234885775,1405,1405,1405,1405,0
20240103,163500,3234885775,1405,1405,1405,1405,0
20240103,163400,3234885775,1405,1405,1405,1405,0
20240103,163300,3234885775,1405,1405,1405,1405,0
20240103,163200,3234885775,1405,1405,1405,1405,0
20240103,163100,3234885775,1405,1405,1405,1405,0
20240103,163000,3234885775,1405,1405,1405,1405,0
20240103,162900,3234885775,1405,1405,1405,1405,0
20240103,162800,3234885775,1405,1405,1405,1405,0
20240103,162700,3234885775,1405,1405,1405,1405,0
20240103,162600,3234885775,1405,1405,1405,1405,0
20240103,162500,3234885775,1405,1405,1405,1405,0
20240103,162400,3234885775,1405,1405,1405,1405,0
20240103,162300,3234885775,1405,1405,1405,1405,16629
20240103,162200,3234885775,1405,1405,1405,1405,0
20240103,162100,3234885775,1405,1405,1405,1405,0
20240103,162000,3234885775,1405,1405,1405,1405,0
20240103,161900,3234885775,1405,1405,1405,1405,0
20240103,161800,3234885775,1405,1405,1405,1405,0
20240103,161700,3234885775,1405,1405,1405,1405,0
20240103,161600,3234885775,1405,1405,1405,1405,0
20240103,161500,3234885775,1405,1405,1405,1405,0
20240103,161400,3234885775,1405,1405,1405,1405,0
20240103,161300,3234885775,1405,1405,1405,1405,0
20240103,161200,3234885775,1405,1405,1405,1405,0
20240103,161100,3234885775,1405,1405,1405,1405,0
20240103,161000,3234885775,1405,1405,1405,1405,0
20240103,160900,3234885775,1405,1405,1405,1405,0
20240103,160800,3234885775,1405,1405,1405,1405,0
20240103,160700,3234885775,1405,1405,1405,1405,0
20240103,160600,3234885775,1405,1405,1405,1405,0
20240103,160500,3234885775,1405,1405,1405,1405,0
20240103,160400,3234885775,1405,1405,1405,1405,0
20240103,160300,3234885775,1405,1405,1405,1405,0
20240103,160200,3234885775,1405,1405,1405,1405,0
20240103,160100,3234885775,1405,1405,1405,1405,0
20240103,160000,3234885775,1405,1405,1405,1405,0
20240103,155900,3234885775,1405,1405,1405,1405,0
20240103,155800,3234885775,1405,1405,1405,1405,0
20240103,155700,3234885775,1405,1405,1405,1405,0
20240103,155600,3234885775,1405,1405,1405,1405,0
20240103,155500,3234885775,1405,1405,1405,1405,0
20240103,155400,3234885775,1405,1405,1405,1405,0
20240103,155300,3234885775,1405,1405,1405,1405,16629
20240103,155200,3234885775,1405,1405,1405,1405,0
20240103,155100,3234885775,1405,1405,1405,1405,0
20240103,155000,3234885775,1405,1405,1405,1405,0
20240103,154900,3234885775,1405,1405,1405,1405,0
20240103,154800,3234885775,1405,1405,1405,1405,0
20240103,154700,3234885775,1405,1405,1405,1405,0
20240103,154600,3234885775,1405,1405,1405,1405,0
20240103,154500,3234885775,1405,1405,1405,1405,0
20240103,154400,3234885775,1405,1405,1405,1405,0
20240103,154300,3234885775,1405,1405,1405,1405,0
20240103,154200,3234885775,1405,1405,1405,1405,0
20240103,154100,3234885775,1405,1405,1405,1405,0
20240103,154000,3234885775,1405,1405,1405,1405,0
20240103,153900,3234885775,1405,1405,1405,1405,0
20240103,153800,3234885775,1405,1405,1405,1405,0
20240103,153700,3234885775,1405,1405,1405,1405,0
20240103,153600,3234885775,1405,1405,1405,1405,0
20240103,153500,3234885775,1405,1405,1405,1405,0
20240103,153400,3234885775,1405,1405,1405,1405,0
20240103,153300,3234885775,1405,1405,1405,1405,0
20240103,153200,3234885775,1405,1405,1405,1405,0
20240103,153100,3234885775,1405,1405,1405,1405,0
20240103,153000,3234885775,1405,1405,1405,1405,16629
20240103,152900,3211522030,1402,1402,1402,1402,0
20240103,152800,3211522030,1402,1402,1402,1402,0
20240103,152700,3211522030,1402,1402,1402,1402,0
20240103,152600,3211522030,1402,1402,1402,1402,0
20240103,152500,3211522030,1402,1402,1402,1402,0
20240103,152400,3211522030,1402,1402,1402,1402,0
20240103,152300,3211522030,1402,1402,1402,1402,0
20240103,152200,3211522030,1402,1402,1402,1402,0
20240103,152100,3211522030,1402,1402,1402,1402,0
20240103,152000,3211522030,1402,1402,1402,1402,0
20240103,151900,3211522030,1402,1400,1403,1400,12124
20240103,151800,3194528111,1402,1400,1402,1400,3440
20240103,151700,3189711961,1400,1398,1402,1398,3529
20240103,151600,3184771156,1400,1395,1400,1395,8507
20240103,151500,3172878936,1394,1396,1400,1394,5360
20240103,151400,3165399038,1396,1400,1403,1396,10037
20240103,151300,3151369957,1396,1398,1398,1396,5001
20240103,151200,3144381924,1398,1397,1404,1397,5023
20240103,151100,3137364765,1398,1400,1404,1398,15763
20240103,151000,3115317483,1399,1400,1400,1399,10392
20240103,150900,3100778453,1400,1403,1404,1399,16302
20240103,150800,3077940181,1404,1404,1404,1404,140
20240103,150700,3077743621,1405,1404,1405,1404,1345
20240103,150600,3075854167,1403,1404,1404,1403,1505
20240103,150500,3073742111,1404,1404,1404,1404,500
20240103,150400,3073040111,1404,1404,1406,1404,352
20240103,150300,3072545303,1406,1403,1406,1403,212
20240103,150200,3072247234,1402,1404,1404,1402,450
20240103,150100,3071615934,1402,1405,1405,1402,6870
20240103,150000,3061971804,1405,1405,1405,1405,1108
20240103,145900,3060415064,1405,1408,1409,1405,265
20240103,145800,3060041745,1405,1405,1405,1403,3904
20240103,145700,3054556647,1404,1407,1407,1402,17161
20240103,145600,3030452592,1407,1409,1410,1407,339
20240103,145500,3029975548,1407,1408,1408,1407,2
20240103,145400,3029972733,1408,1408,1408,1408,3817
20240103,145300,3024598397,1406,1406,1406,1406,334
20240103,145200,3024128793,1406,1406,1406,1406,370
20240103,145100,3023608573,1408,1408,1408,1408,55
20240103,145000,3023531133,1406,1407,1407,1406,1121
20240103,144900,3021954004,1408,1408,1409,1408,750
20240103,144800,3020897454,1407,1407,1407,1407,0
20240103,144700,3020897454,1407,1407,1407,1407,1
20240103,144600,3020896047,1407,1407,1407,1407,1
20240103,144500,3020894640,1408,1408,1408,1406,1253
20240103,144400,3019130916,1407,1408,1408,1406,3852
20240103,144300,3013709203,1406,1409,1409,1406,2
20240103,144200,3013706388,1406,1407,1407,1406,2075
20240103,144100,3010787864,1406,1406,1407,1406,402
20240103,144000,3010222252,1407,1406,1407,1406,401
20240103,143900,3009658046,1407,1407,1409,1407,1916
20240103,143800,3006961634,1407,1407,1407,1407,2050
20240103,143700,3004077284,1407,1408,1408,1407,401
20240103,143600,3003512677,1407,1407,1407,1407,0
20240103,143500,3003512677,1407,1410,1411,1407,11211
20240103,143400,2987724889,1409,1410,1410,1409,1490
20240103,143300,2985624541,1410,1409,1410,1409,73
20240103,143200,2985521612,1409,1409,1409,1409,1
20240103,143100,2985520203,1410,1410,1410,1410,1001
20240103,143000,2984108793,1411,1411,1411,1411,13
20240103,142900,2984090450,1409,1409,1410,1409,391
20240103,142800,2983539522,1412,1408,1412,1408,105
20240103,142700,2983391664,1408,1408,1408,1408,420
20240103,142600,2982800304,1408,1409,1410,1408,774
20240103,142500,2981709339,1410,1413,1413,1410,7460
20240103,142400,2971187678,1412,1413,1413,1412,3110
20240103,142300,2966796248,1413,1414,1414,1413,32
20240103,142200,2966751001,1413,1413,1413,1413,1631
20240103,142100,2964446398,1413,1413,1413,1413,3
20240103,142000,2964442159,1411,1411,1411,1411,0
20240103,141900,2964442159,1411,1413,1413,1411,2
20240103,141800,2964439335,1410,1413,1413,1410,12
20240103,141700,2964422385,1413,1413,1413,1413,3
20240103,141600,2964418146,1410,1410,1410,1410,828
20240103,141500,2963250666,1410,1410,1410,1410,368
20240103,141400,2962731786,1410,1410,1410,1410,1000
20240103,141300,2961321786,1410,1410,1410,1410,2
20240103,141200,2961318966,1413,1413,1413,1413,1005
20240103,141100,2959898901,1413,1413,1413,1413,0
20240103,141000,2959898901,1413,1406,1413,1406,5714
20240103,140900,2951841985,1405,1411,1413,1405,4129
20240103,140800,2946023887,1411,1412,1412,1411,855
20240103,140700,2944816628,1415,1415,1415,1415,555
20240103,140600,2944031303,1415,1415,1415,1411,5212
20240103,140500,2936675338,1421,1421,1421,1415,62
20240103,140400,2936587242,1415,1415,1417,1415,4165
20240103,140300,2930688121,1415,1418,1421,1410,17988
20240103,140200,2905234617,1418,1418,1418,1418,95
20240103,140100,2905099907,1418,1420,1420,1418,925
20240103,140000,2903787851,1421,1419,1421,1419,2055
20240103,135900,2900871804,1419,1419,1419,1419,0
20240103,135800,2900871804,1419,1420,1421,1419,1527
20240103,135700,2898702646,1419,1419,1419,1419,69
20240103,135600,2898604735,1419,1419,1419,1419,100
20240103,135500,2898462835,1420,1421,1421,1420,8315
20240103,135400,2886648216,1421,1421,1421,1421,84
20240103,135300,2886528852,1421,1421,1421,1421,501
20240103,135200,2885816931,1421,1421,1421,1421,500
20240103,135100,2885106431,1421,1421,1421,1421,0
20240103,135000,2885106431,1421,1423,1423,1421,4430
20240103,134900,2878808622,1423,1423,1423,1423,969
20240103,134800,2877429735,1423,1423,1423,1423,226
20240103,134700,2877108137,1423,1423,1423,1423,23
20240103,134600,2877075408,1423,1425,1425,1423,238
20240103,134500,2876736646,1423,1423,1423,1423,0
20240103,134400,2876736646,1423,1425,1425,1423,505
20240103,134300,2876018023,1423,1423,1423,1423,0
20240103,134200,2876018023,1423,1423,1425,1423,108
20240103,134100,2875864173,1425,1425,1425,1425,0
20240103,134000,2875864173,1425,1424,1425,1422,3740
20240103,133900,2870541237,1423,1423,1423,1423,0
20240103,133800,2870541237,1423,1423,1423,1423,155
20240103,133700,2870320672,1423,1425,1425,1423,1914
20240103,133600,2867593232,1425,1425,1425,1425,1
20240103,133500,2867591807,1426,1427,1427,1426,977
20240103,133400,2866198532,1426,1426,1426,1426,434
20240103,133300,2865579648,1426,1426,1426,1426,0
20240103,133200,2865579648,1426,1425,1426,1425,709
20240103,133100,2864568721,1426,1427,1427,1426,3004
20240103,133000,2860285016,1427,1425,1427,1425,582
20240103,132900,2859454662,1426,1426,1426,1426,1085
20240103,132800,2857907452,1427,1427,1427,1427,0
20240103,132700,2857907452,1427,1425,1427,1425,604
20240103,132600,2857046646,1425,1425,1425,1425,1
20240103,132500,2857045221,1427,1427,1427,1427,0
20240103,132400,2857045221,1427,1427,1427,1427,1
20240103,132300,2857043794,1427,1424,1427,1424,857
20240103,132200,2855822596,1424,1424,1424,1424,66
20240103,132100,2855728612,1424,1424,1424,1424,1744
20240103,132000,2853245156,1424,1424,1424,1424,60
20240103,131900,2853159716,1423,1423,1423,1423,0
20240103,131800,2853159716,1423,1424,1424,1423,161
20240103,131700,2852930483,1424,1424,1424,1424,1
20240103,131600,2852929059,1423,1425,1425,1423,2
20240103,131500,2852926211,1423,1423,1423,1423,1000
20240103,131400,2851503211,1423,1422,1423,1422,74
20240103,131300,2851397933,1422,1422,1422,1422,20
20240103,131200,2851369493,1422,1422,1422,1422,150
20240103,131100,2851156193,1423,1423,1423,1423,1133
20240103,131000,2849543934,1423,1423,1423,1423,1
20240103,130900,2849542511,1424,1425,1425,1420,3369
20240103,130800,2844757951,1422,1422,1422,1422,3933
20240103,130700,2839165225,1421,1421,1421,1421,2790
20240103,130600,2835200635,1421,1424,1424,1421,5194
20240103,130500,2827818859,1425,1425,1425,1425,80
20240103,130400,2827704859,1425,1428,1428,1423,13467
20240103,130300,2808527609,1425,1425,1425,1425,2
20240103,130200,2808524759,1425,1428,1429,1425,255
20240103,130100,2808161076,1429,1428,1429,1428,2990
20240103,130000,2803891355,1428,1426,1428,1426,2
20240103,125900,2803888501,1426,1426,1426,1426,100
20240103,125800,2803745901,1428,1428,1428,1428,1
20240103,125700,2803744473,1429,1426,1429,1426,46
20240103,125600,2803678871,1426,1423,1426,1423,2315
20240103,125500,2800384611,1426,1429,1429,1426,3633
20240103,125400,2795203950,1424,1422,1424,1422,17820
20240103,125300,2769846140,1422,1422,1422,1421,1520
20240103,125200,2767685795,1422,1422,1422,1422,0
20240103,125100,2767685795,1422,1422,1422,1422,0
20240103,125000,2767685795,1422,1422,1422,1422,111
20240103,124900,2767527953,1423,1425,1425,1423,6146
20240103,124800,2758781569,1425,1425,1425,1425,0
20240103,124700,2758781569,1425,1426,1426,1425,4162
20240103,124600,2752847802,1426,1427,1427,1426,5413
20240103,124500,2745124144,1428,1428,1428,1427,1011
20240103,124400,2743680446,1429,1429,1429,1429,78
20240103,124300,2743568984,1429,1429,1429,1429,1
20240103,124200,2743567555,1429,1429,1429,1429,1
20240103,124100,2743566126,1427,1429,1429,1427,11001
20240103,124000,2727866076,1429,1429,1429,1428,1500
20240103,123900,2725722577,1430,1430,1430,1430,1
20240103,123800,2725721147,1431,1431,1431,1431,2
20240103,123700,2725718285,1427,1428,1429,1427,2400
20240103,123600,2722291455,1428,1429,1429,1428,800
20240103,123500,2721149045,1431,1431,1431,1431,15
20240103,123400,2721127580,1431,1430,1431,1430,150
20240103,123300,2720912965,1431,1431,1431,1431,3
20240103,123200,2720908672,1433,1428,1433,1428,2830
20240103,123100,2716867349,1429,1429,1436,1429,1260
20240103,123000,2715066763,1428,1428,1428,1428,60
20240103,122900,2714981083,1428,1428,1429,1428,4281
20240103,122800,2708867765,1427,1426,1427,1426,3515
20240103,122700,2703854375,1424,1422,1424,1422,2661
20240103,122600,2700065113,1424,1424,1424,1422,10153
20240103,122500,2685623015,1424,1424,1424,1424,40
20240103,122400,2685566055,1424,1424,1424,1424,4
20240103,122300,2685560359,1424,1424,1424,1424,3
20240103,122200,2685556087,1424,1424,1424,1424,500
20240103,122100,2684844087,1424,1424,1424,1424,603
20240103,122000,2683985415,1424,1426,1426,1424,655
20240103,121900,2683052655,1426,1426,1426,1424,53
20240103,121800,2682977079,1426,1426,1426,1426,5
20240103,121700,2682969949,1424,1424,1424,1424,10
20240103,121600,2682955709,1424,1424,1424,1424,0
20240103,121500,2682955709,1424,1423,1424,1423,408
20240103,121400,2682374777,1424,1426,1426,1424,175
20240103,121300,2682125575,1424,1424,1424,1424,1
20240103,121200,2682124151,1426,1426,1426,1426,8
20240103,121100,2682112743,1426,1424,1426,1424,1826
20240103,121000,2679512517,1423,1423,1424,1423,1046
20240103,120900,2678024024,1424,1424,1424,1424,90
20240103,120800,2677895864,1424,1424,1424,1424,891
20240103,120700,2676627080,1426,1426,1426,1426,1
20240103,120600,2676625654,1424,1426,1426,1424,501
20240103,120500,2675912228,1426,1426,1426,1424,227
20240103,120400,2675588677,1425,1426,1426,1425,219
20240103,120300,2675276593,1425,1427,1427,1425,309
20240103,120200,2674835952,1427,1426,1427,1426,102
20240103,120100,2674690498,1427,1424,1427,1424,32
20240103,120000,2674644900,1427,1425,1427,1424,6113
20240103,115900,2665939850,1427,1430,1430,1425,1002
20240103,115800,2664511993,1425,1428,1430,1425,6003
20240103,115700,2655948858,1430,1430,1430,1430,13
20240103,115600,2655930268,1430,1430,1430,1430,100
20240103,115500,2655787268,1430,1428,1430,1427,891
20240103,115400,2654513145,1430,1430,1430,1430,0
20240103,115300,2654513145,1430,1429,1432,1428,5443
20240103,115200,2646738427,1429,1429,1429,1429,2205
20240103,115100,2643587482,1429,1430,1432,1428,5085
20240103,115000,2636316584,1430,1430,1430,1430,3000
20240103,114900,2632026584,1430,1431,1431,1430,1988
20240103,114800,2629183344,1432,1431,1432,1431,817
20240103,114700,2628014177,1431,1432,1432,1431,168
20240103,114600,2627773602,1432,1432,1432,1432,99
20240103,114500,2627631834,1433,1432,1433,1432,66
20240103,114400,2627537257,1433,1433,1433,1433,14
20240103,114300,2627517195,1433,1434,1434,1432,309
20240103,114200,2627074106,1434,1437,1437,1434,5584
20240103,114100,2619066645,1438,1438,1438,1438,1
20240103,114000,2619065207,1435,1432,1438,1432,1723
20240103,113900,2616597766,1430,1430,1430,1430,4949
20240103,113800,2609520696,1430,1430,1430,1429,17
20240103,113700,2609496390,1428,1430,1430,1428,2
20240103,113600,2609493532,1428,1430,1431,1428,4091
20240103,113500,2603648324,1428,1430,1433,1428,4727
20240103,113400,2596893180,1428,1433,1433,1428,47
20240103,113300,2596825845,1428,1439,1439,1428,11
20240103,113200,2596810126,1431,1431,1431,1431,4214
20240103,113100,2590779892,1439,1429,1439,1429,26025
20240103,113000,2553470232,1429,1424,1429,1424,7512
20240103,112900,2542770104,1424,1427,1427,1424,14185
20240103,112800,2522554062,1426,1426,1429,1426,4203
20240103,112700,2516560571,1429,1429,1429,1426,12046
20240103,112600,2499360605,1430,1429,1430,1429,115
20240103,112500,2499196254,1431,1431,1431,1429,5
20240103,112400,2499189101,1431,1430,1431,1429,3311
20240103,112300,2494454369,1431,1431,1431,1430,2612
20240103,112200,2490717197,1432,1430,1432,1430,2
20240103,112100,2490714335,1432,1432,1432,1432,21
20240103,112000,2490684263,1432,1432,1432,1432,67
20240103,111900,2490588319,1430,1430,1430,1430,2
20240103,111800,2490585459,1432,1431,1432,1431,1001
20240103,111700,2489153027,1430,1430,1431,1429,5121
20240103,111600,2481830825,1432,1430,1432,1430,4507
20240103,111500,2475385813,1432,1431,1432,1430,2995
20240103,111400,2471102461,1433,1433,1433,1430,14001
20240103,111300,2451074089,1434,1437,1437,1434,79
20240103,111200,2450960779,1435,1437,1439,1435,10855
20240103,111100,2435375096,1437,1437,1439,1435,7805
20240103,111000,2424173291,1437,1439,1439,1437,42
20240103,110900,2424112906,1439,1438,1439,1435,1016
20240103,110800,2422654799,1438,1439,1439,1438,397
20240103,110700,2422083912,1440,1440,1440,1440,239
20240103,110600,2421739752,1438,1439,1439,1438,2
20240103,110500,2421736875,1440,1440,1440,1440,100
20240103,110400,2421592875,1440,1440,1440,1440,32
20240103,110300,2421546795,1438,1440,1440,1438,9903
20240103,110200,2407306255,1442,1437,1442,1436,10109
20240103,110100,2392774444,1442,1440,1442,1438,2007
20240103,110000,2389888352,1442,1438,1442,1438,1176
20240103,105900,2388197185,1437,1437,1437,1437,8
20240103,105800,2388185689,1438,1438,1438,1438,0
20240103,105700,2388185689,1438,1435,1438,1435,73
20240103,105600,2388080721,1438,1438,1438,1435,1526
20240103,105500,2385886798,1438,1437,1438,1437,274
20240103,105400,2385492950,1437,1434,1437,1434,213
20240103,105300,2385186872,1437,1437,1437,1433,362
20240103,105200,2384666902,1437,1434,1438,1434,8570
20240103,105100,2372377319,1434,1437,1438,1432,24127
20240103,105000,2337773835,1438,1437,1438,1436,964
20240103,104900,2336389528,1437,1437,1438,1437,105
20240103,104800,2336238642,1438,1437,1438,1437,3892
20240103,104700,2330645837,1437,1437,1437,1435,1024
20240103,104600,2329174383,1435,1435,1435,1435,900
20240103,104500,2327882883,1435,1436,1436,1435,2255
20240103,104400,2324646852,1436,1439,1439,1436,12239
20240103,104300,2307063705,1442,1440,1442,1440,203
20240103,104200,2306771379,1440,1441,1441,1440,412
20240103,104100,2306177835,1441,1441,1441,1441,1180
20240103,104000,2304477455,1442,1443,1446,1442,1793
20240103,103900,2301890683,1444,1446,1448,1444,7390
20240103,103800,2291210986,1447,1449,1449,1446,3121
20240103,103700,2286694816,1450,1450,1450,1450,0
20240103,103600,2286694816,1450,1450,1450,1450,162
20240103,103500,2286459916,1451,1450,1451,1450,296
20240103,103400,2286030421,1451,1451,1451,1451,23
20240103,103300,2285997048,1452,1447,1452,1447,30
20240103,103200,2285953582,1447,1446,1447,1446,745
20240103,103100,2284876302,1445,1446,1446,1445,376
20240103,103000,2284332932,1446,1445,1446,1445,1982
20240103,102900,2281467915,1445,1445,1445,1443,599
20240103,102800,2280602869,1447,1446,1447,1444,2430
20240103,102700,2277092470,1448,1449,1449,1446,1343
20240103,102600,2275149942,1450,1451,1454,1450,3887
20240103,102500,2269508971,1451,1448,1451,1447,449
20240103,102400,2268858808,1445,1445,1445,1445,1
20240103,102300,2268857363,1445,1445,1445,1445,0
20240103,102200,2268857363,1445,1445,1445,1445,0
20240103,102100,2268857363,1445,1444,1449,1444,4823
20240103,102000,2261889533,1444,1443,1444,1442,280
20240103,101900,2261485728,1444,1444,1444,1443,362
20240103,101800,2260963300,1444,1444,1444,1444,45
20240103,101700,2260898320,1444,1438,1444,1438,670
20240103,101600,2259933444,1441,1439,1441,1439,7409
20240103,101500,2249270027,1439,1438,1439,1438,205
20240103,101400,2248975230,1439,1441,1441,1439,1110
20240103,101300,2247377928,1441,1438,1441,1438,3837
20240103,101200,2241856501,1439,1439,1444,1439,5356
20240103,101100,2234136205,1438,1437,1438,1436,4427
20240103,101000,2227771971,1438,1440,1440,1436,13
20240103,100900,2227753270,1440,1438,1440,1436,10379
20240103,100800,2212840157,1440,1437,1440,1437,823
20240103,100700,2211657497,1441,1435,1441,1433,6834
20240103,100600,2201846229,1435,1435,1435,1432,2100
20240103,100500,2198837973,1435,1437,1437,1432,6069
20240103,100400,2190133368,1437,1436,1437,1435,4421
20240103,100300,2183786710,1436,1438,1441,1436,1378
20240103,100200,2181806522,1438,1438,1443,1437,5001
20240103,100100,2174615688,1438,1444,1446,1438,18873
20240103,100000,2147402905,1445,1445,1447,1440,12708
20240103,095900,2129060547,1442,1453,1453,1442,16462
20240103,095800,2105253115,1453,1454,1454,1450,2264
20240103,095700,2101967911,1451,1454,1454,1451,3758
20240103,095600,2096504052,1454,1454,1456,1451,5288
20240103,095500,2088823838,1457,1457,1457,1453,311
20240103,095400,2088371288,1457,1457,1457,1454,867
20240103,095300,2087109738,1457,1452,1457,1452,289
20240103,095200,2086689533,1454,1457,1457,1453,5816
20240103,095100,2078234725,1457,1460,1460,1457,4587
20240103,095000,2071548271,1460,1463,1463,1459,449
20240103,094900,2070892547,1463,1464,1464,1463,3001
20240103,094800,2066500921,1464,1464,1465,1460,9510
20240103,094700,2052605084,1464,1460,1464,1458,3334
20240103,094600,2047729544,1460,1457,1460,1454,5332
20240103,094500,2039952061,1457,1455,1457,1455,879
20240103,094400,2038673016,1455,1454,1456,1452,1147
20240103,094300,2037005059,1454,1462,1462,1453,6458
20240103,094200,2027602978,1456,1452,1465,1449,28760
20240103,094100,1985761235,1450,1454,1454,1450,5655
20240103,094000,1977554429,1453,1456,1460,1453,3908
20240103,093900,1971867791,1460,1464,1464,1456,17355
20240103,093800,1946574192,1463,1466,1466,1463,2885
20240103,093700,1942349263,1466,1470,1473,1464,28420
20240103,093600,1900581914,1470,1454,1470,1450,57587
20240103,093500,1816735562,1453,1449,1455,1449,15996
20240103,093400,1793527064,1449,1448,1450,1448,5957
20240103,093300,1784895246,1448,1444,1449,1444,6483
20240103,093200,1775518709,1443,1444,1444,1443,781
20240103,093100,1774391314,1443,1442,1444,1442,372
20240103,093000,1773854428,1445,1445,1445,1441,7211
20240103,092900,1763448611,1443,1442,1447,1442,7541
20240103,092800,1752555043,1445,1445,1445,1440,603
20240103,092700,1751685176,1445,1447,1447,1443,3288
20240103,092600,1746937367,1447,1445,1447,1445,1529
20240103,092500,1744726596,1446,1440,1446,1436,11317
20240103,092400,1728427900,1439,1444,1447,1439,5862
20240103,092300,1719969603,1447,1437,1447,1437,7393
20240103,092200,1709310450,1438,1441,1441,1430,35932
20240103,092100,1657782942,1439,1445,1445,1439,11550
20240103,092000,1641142290,1445,1438,1447,1437,8900
20240103,091900,1628330328,1438,1455,1455,1437,38947
20240103,091800,1572008163,1454,1457,1457,1453,12012
20240103,091700,1554521644,1457,1458,1458,1455,2512
20240103,091600,1550864684,1458,1458,1460,1455,17165
20240103,091500,1525840983,1458,1461,1461,1452,17105
20240103,091400,1500940417,1462,1458,1468,1455,12614
20240103,091300,1482537424,1454,1479,1480,1444,38578
20240103,091200,1426129848,1472,1479,1500,1465,255168
20240103,091100,1044997131,1464,1446,1499,1445,283361
20240103,091000,625972915,1446,1440,1448,1433,25620
20240103,090900,589108314,1440,1454,1463,1439,34367
20240103,090800,539189264,1454,1473,1477,1454,80020
20240103,090700,421964697,1471,1454,1480,1454,95499
20240103,090600,281637350,1446,1442,1455,1430,64002
20240103,090500,189233174,1442,1434,1447,1431,41660
20240103,090400,129232914,1431,1427,1440,1420,53163
20240103,090300,53138853,1427,1410,1427,1410,11316
20240103,090200,37063797,1410,1410,1410,1403,7857
20240103,090100,26012482,1410,1420,1420,1403,6415
20240103,090000,16991234,1417,1417,1417,1414,11896