KissMeData/009270/min/candle-20240104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,185200,732392658,1403,1403,1403,1403,4574
20240104,185100,732392658,1403,1403,1403,1403,0
20240104,185000,732392658,1403,1403,1403,1403,0
20240104,184900,732392658,1403,1403,1403,1403,0
20240104,184800,732392658,1403,1403,1403,1403,0
20240104,184700,732392658,1403,1403,1403,1403,0
20240104,184600,732392658,1403,1403,1403,1403,0
20240104,184500,732392658,1403,1403,1403,1403,0
20240104,184400,732392658,1403,1403,1403,1403,0
20240104,184300,732392658,1403,1403,1403,1403,0
20240104,184200,732392658,1403,1403,1403,1403,0
20240104,184100,732392658,1403,1403,1403,1403,0
20240104,184000,732392658,1403,1403,1403,1403,0
20240104,183900,732392658,1403,1403,1403,1403,0
20240104,183800,732392658,1403,1403,1403,1403,0
20240104,183700,732392658,1403,1403,1403,1403,0
20240104,183600,732392658,1403,1403,1403,1403,0
20240104,183500,732392658,1403,1403,1403,1403,0
20240104,183400,732392658,1403,1403,1403,1403,0
20240104,183300,732392658,1403,1403,1403,1403,0
20240104,183200,732392658,1403,1403,1403,1403,0
20240104,183100,732392658,1403,1403,1403,1403,0
20240104,183000,732392658,1403,1403,1403,1403,0
20240104,182900,732392658,1403,1403,1403,1403,0
20240104,182800,732392658,1403,1403,1403,1403,0
20240104,182700,732392658,1403,1403,1403,1403,0
20240104,182600,732392658,1403,1403,1403,1403,0
20240104,182500,732392658,1403,1403,1403,1403,0
20240104,182400,732392658,1403,1403,1403,1403,0
20240104,182300,732392658,1403,1403,1403,1403,0
20240104,182200,732392658,1403,1403,1403,1403,4574
20240104,182100,732392658,1403,1403,1403,1403,0
20240104,182000,732392658,1403,1403,1403,1403,0
20240104,181900,732392658,1403,1403,1403,1403,0
20240104,181800,732392658,1403,1403,1403,1403,0
20240104,181700,732392658,1403,1403,1403,1403,0
20240104,181600,732392658,1403,1403,1403,1403,0
20240104,181500,732392658,1403,1403,1403,1403,0
20240104,181400,732392658,1403,1403,1403,1403,0
20240104,181300,732392658,1403,1403,1403,1403,0
20240104,181200,732392658,1403,1403,1403,1403,0
20240104,181100,732392658,1403,1403,1403,1403,0
20240104,181000,732392658,1403,1403,1403,1403,0
20240104,180900,732392658,1403,1403,1403,1403,0
20240104,180800,732392658,1403,1403,1403,1403,0
20240104,180700,732392658,1403,1403,1403,1403,0
20240104,180600,732392658,1403,1403,1403,1403,0
20240104,180500,732392658,1403,1403,1403,1403,0
20240104,180400,732392658,1403,1403,1403,1403,0
20240104,180300,732392658,1403,1403,1403,1403,0
20240104,180200,732392658,1403,1403,1403,1403,0
20240104,180100,732392658,1403,1403,1403,1403,0
20240104,180000,732392658,1403,1403,1403,1403,0
20240104,175900,732392658,1403,1403,1403,1403,0
20240104,175800,732392658,1403,1403,1403,1403,0
20240104,175700,732392658,1403,1403,1403,1403,0
20240104,175600,732392658,1403,1403,1403,1403,0
20240104,175500,732392658,1403,1403,1403,1403,0
20240104,175400,732392658,1403,1403,1403,1403,0
20240104,175300,732392658,1403,1403,1403,1403,0
20240104,175200,732392658,1403,1403,1403,1403,4574
20240104,175100,732392658,1403,1403,1403,1403,0
20240104,175000,732392658,1403,1403,1403,1403,0
20240104,174900,732392658,1403,1403,1403,1403,0
20240104,174800,732392658,1403,1403,1403,1403,0
20240104,174700,732392658,1403,1403,1403,1403,0
20240104,174600,732392658,1403,1403,1403,1403,0
20240104,174500,732392658,1403,1403,1403,1403,0
20240104,174400,732392658,1403,1403,1403,1403,0
20240104,174300,732392658,1403,1403,1403,1403,0
20240104,174200,732392658,1403,1403,1403,1403,0
20240104,174100,732392658,1403,1403,1403,1403,0
20240104,174000,732392658,1403,1403,1403,1403,0
20240104,173900,732392658,1403,1403,1403,1403,0
20240104,173800,732392658,1403,1403,1403,1403,0
20240104,173700,732392658,1403,1403,1403,1403,0
20240104,173600,732392658,1403,1403,1403,1403,0
20240104,173500,732392658,1403,1403,1403,1403,0
20240104,173400,732392658,1403,1403,1403,1403,0
20240104,173300,732392658,1403,1403,1403,1403,0
20240104,173200,732392658,1403,1403,1403,1403,0
20240104,173100,732392658,1403,1403,1403,1403,0
20240104,173000,732392658,1403,1403,1403,1403,0
20240104,172900,732392658,1403,1403,1403,1403,0
20240104,172800,732392658,1403,1403,1403,1403,0
20240104,172700,732392658,1403,1403,1403,1403,0
20240104,172600,732392658,1403,1403,1403,1403,0
20240104,172500,732392658,1403,1403,1403,1403,0
20240104,172400,732392658,1403,1403,1403,1403,0
20240104,172300,732392658,1403,1403,1403,1403,0
20240104,172200,732392658,1403,1403,1403,1403,4574
20240104,172100,732392658,1403,1403,1403,1403,0
20240104,172000,732392658,1403,1403,1403,1403,0
20240104,171900,732392658,1403,1403,1403,1403,0
20240104,171800,732392658,1403,1403,1403,1403,0
20240104,171700,732392658,1403,1403,1403,1403,0
20240104,171600,732392658,1403,1403,1403,1403,0
20240104,171500,732392658,1403,1403,1403,1403,0
20240104,171400,732392658,1403,1403,1403,1403,0
20240104,171300,732392658,1403,1403,1403,1403,0
20240104,171200,732392658,1403,1403,1403,1403,0
20240104,171100,732392658,1403,1403,1403,1403,0
20240104,171000,732392658,1403,1403,1403,1403,0
20240104,170900,732392658,1403,1403,1403,1403,0
20240104,170800,732392658,1403,1403,1403,1403,0
20240104,170700,732392658,1403,1403,1403,1403,0
20240104,170600,732392658,1403,1403,1403,1403,0
20240104,170500,732392658,1403,1403,1403,1403,0
20240104,170400,732392658,1403,1403,1403,1403,0
20240104,170300,732392658,1403,1403,1403,1403,0
20240104,170200,732392658,1403,1403,1403,1403,0
20240104,170100,732392658,1403,1403,1403,1403,0
20240104,170000,732392658,1403,1403,1403,1403,0
20240104,165900,732392658,1403,1403,1403,1403,0
20240104,165800,732392658,1403,1403,1403,1403,0
20240104,165700,732392658,1403,1403,1403,1403,0
20240104,165600,732392658,1403,1403,1403,1403,0
20240104,165500,732392658,1403,1403,1403,1403,0
20240104,165400,732392658,1403,1403,1403,1403,0
20240104,165300,732392658,1403,1403,1403,1403,0
20240104,165200,732392658,1403,1403,1403,1403,4574
20240104,165100,732392658,1403,1403,1403,1403,0
20240104,165000,732392658,1403,1403,1403,1403,0
20240104,164900,732392658,1403,1403,1403,1403,0
20240104,164800,732392658,1403,1403,1403,1403,0
20240104,164700,732392658,1403,1403,1403,1403,0
20240104,164600,732392658,1403,1403,1403,1403,0
20240104,164500,732392658,1403,1403,1403,1403,0
20240104,164400,732392658,1403,1403,1403,1403,0
20240104,164300,732392658,1403,1403,1403,1403,0
20240104,164200,732392658,1403,1403,1403,1403,0
20240104,164100,732392658,1403,1403,1403,1403,0
20240104,164000,732392658,1403,1403,1403,1403,0
20240104,163900,732392658,1403,1403,1403,1403,0
20240104,163800,732392658,1403,1403,1403,1403,0
20240104,163700,732392658,1403,1403,1403,1403,0
20240104,163600,732392658,1403,1403,1403,1403,0
20240104,163500,732392658,1403,1403,1403,1403,0
20240104,163400,732392658,1403,1403,1403,1403,0
20240104,163300,732392658,1403,1403,1403,1403,0
20240104,163200,732392658,1403,1403,1403,1403,0
20240104,163100,732392658,1403,1403,1403,1403,0
20240104,163000,732392658,1403,1403,1403,1403,0
20240104,162900,732392658,1403,1403,1403,1403,0
20240104,162800,732392658,1403,1403,1403,1403,0
20240104,162700,732392658,1403,1403,1403,1403,0
20240104,162600,732392658,1403,1403,1403,1403,0
20240104,162500,732392658,1403,1403,1403,1403,0
20240104,162400,732392658,1403,1403,1403,1403,0
20240104,162300,732392658,1403,1403,1403,1403,0
20240104,162200,732392658,1403,1403,1403,1403,4574
20240104,162100,732392658,1403,1403,1403,1403,0
20240104,162000,732392658,1403,1403,1403,1403,0
20240104,161900,732392658,1403,1403,1403,1403,0
20240104,161800,732392658,1403,1403,1403,1403,0
20240104,161700,732392658,1403,1403,1403,1403,0
20240104,161600,732392658,1403,1403,1403,1403,0
20240104,161500,732392658,1403,1403,1403,1403,0
20240104,161400,732392658,1403,1403,1403,1403,0
20240104,161300,732392658,1403,1403,1403,1403,0
20240104,161200,732392658,1403,1403,1403,1403,0
20240104,161100,732392658,1403,1403,1403,1403,0
20240104,161000,732392658,1403,1403,1403,1403,0
20240104,160900,732392658,1403,1403,1403,1403,0
20240104,160800,732392658,1403,1403,1403,1403,0
20240104,160700,732392658,1403,1403,1403,1403,0
20240104,160600,732392658,1403,1403,1403,1403,0
20240104,160500,732392658,1403,1403,1403,1403,0
20240104,160400,732392658,1403,1403,1403,1403,0
20240104,160300,732392658,1403,1403,1403,1403,0
20240104,160200,732392658,1403,1403,1403,1403,0
20240104,160100,732392658,1403,1403,1403,1403,0
20240104,160000,732392658,1403,1403,1403,1403,0
20240104,155900,732392658,1403,1403,1403,1403,0
20240104,155800,732392658,1403,1403,1403,1403,0
20240104,155700,732392658,1403,1403,1403,1403,0
20240104,155600,732392658,1403,1403,1403,1403,0
20240104,155500,732392658,1403,1403,1403,1403,0
20240104,155400,732392658,1403,1403,1403,1403,0
20240104,155300,732392658,1403,1403,1403,1403,0
20240104,155200,732392658,1403,1403,1403,1403,4574
20240104,155100,732392658,1403,1403,1403,1403,0
20240104,155000,732392658,1403,1403,1403,1403,0
20240104,154900,732392658,1403,1403,1403,1403,0
20240104,154800,732392658,1403,1403,1403,1403,0
20240104,154700,732392658,1403,1403,1403,1403,0
20240104,154600,732392658,1403,1403,1403,1403,0
20240104,154500,732392658,1403,1403,1403,1403,0
20240104,154400,732392658,1403,1403,1403,1403,0
20240104,154300,732392658,1403,1403,1403,1403,0
20240104,154200,732392658,1403,1403,1403,1403,0
20240104,154100,732392658,1403,1403,1403,1403,0
20240104,154000,732392658,1403,1403,1403,1403,0
20240104,153900,732392658,1403,1403,1403,1403,0
20240104,153800,732392658,1403,1403,1403,1403,0
20240104,153700,732392658,1403,1403,1403,1403,0
20240104,153600,732392658,1403,1403,1403,1403,0
20240104,153500,732392658,1403,1403,1403,1403,0
20240104,153400,732392658,1403,1403,1403,1403,0
20240104,153300,732392658,1403,1403,1403,1403,0
20240104,153200,732392658,1403,1403,1403,1403,0
20240104,153100,732392658,1403,1403,1403,1403,0
20240104,153000,732392658,1403,1403,1403,1403,4574
20240104,152900,725975336,1403,1403,1403,1403,0
20240104,152800,725975336,1403,1403,1403,1403,0
20240104,152700,725975336,1403,1403,1403,1403,0
20240104,152600,725975336,1403,1403,1403,1403,0
20240104,152500,725975336,1403,1403,1403,1403,0
20240104,152400,725975336,1403,1403,1403,1403,0
20240104,152300,725975336,1403,1403,1403,1403,0
20240104,152200,725975336,1403,1403,1403,1403,0
20240104,152100,725975336,1403,1403,1403,1403,0
20240104,152000,725975336,1403,1403,1403,1403,0
20240104,151900,725975336,1403,1403,1403,1403,0
20240104,151800,725975336,1403,1401,1403,1400,975
20240104,151700,724608089,1407,1403,1407,1403,2634
20240104,151600,720912583,1400,1400,1400,1400,5
20240104,151500,720905583,1407,1399,1407,1399,1700
20240104,151400,718525480,1400,1400,1400,1400,106
20240104,151300,718377080,1400,1400,1400,1400,425
20240104,151200,717782080,1400,1397,1400,1397,11061
20240104,151100,702329860,1398,1398,1398,1398,10000
20240104,151000,688349860,1396,1396,1396,1396,30
20240104,150900,688307980,1399,1399,1399,1399,1
20240104,150800,688306581,1395,1397,1397,1395,3101
20240104,150700,683977172,1397,1401,1401,1397,610
20240104,150600,683124942,1405,1402,1406,1402,3005
20240104,150500,678911478,1407,1407,1407,1407,13
20240104,150400,678893187,1400,1397,1400,1396,11887
20240104,150300,662263386,1400,1400,1400,1400,400
20240104,150200,661703386,1400,1398,1400,1396,4305
20240104,150100,655690384,1400,1400,1400,1399,200
20240104,150000,655410385,1398,1401,1404,1398,6251
20240104,145900,646652878,1400,1400,1400,1399,1701
20240104,145800,644271479,1400,1400,1400,1400,0
20240104,145700,644271479,1400,1400,1400,1400,0
20240104,145600,644271479,1400,1403,1403,1400,2996
20240104,145500,640076809,1404,1404,1404,1404,2
20240104,145400,640074001,1403,1403,1403,1403,0
20240104,145300,640074001,1403,1403,1403,1403,1011
20240104,145200,638655568,1401,1401,1401,1401,724
20240104,145100,637641244,1403,1403,1403,1403,1012
20240104,145000,636221408,1403,1403,1403,1403,433
20240104,144900,635613909,1402,1402,1402,1402,0
20240104,144800,635613909,1402,1402,1402,1402,764
20240104,144700,634542781,1402,1402,1402,1402,0
20240104,144600,634542781,1402,1402,1402,1402,8
20240104,144500,634531565,1404,1402,1404,1402,301
20240104,144400,634109561,1402,1402,1402,1402,0
20240104,144300,634109561,1402,1402,1402,1402,0
20240104,144200,634109561,1402,1402,1402,1402,1
20240104,144100,634108159,1404,1404,1404,1404,90
20240104,144000,633981799,1404,1404,1404,1404,356
20240104,143900,633481975,1401,1401,1401,1401,3
20240104,143800,633477772,1408,1408,1408,1408,0
20240104,143700,633477772,1408,1404,1408,1404,8021
20240104,143600,622216284,1401,1401,1401,1401,5
20240104,143500,622209279,1404,1404,1404,1404,0
20240104,143400,622209279,1404,1404,1404,1404,3
20240104,143300,622205067,1404,1409,1409,1404,2855
20240104,143200,618196622,1409,1410,1410,1409,11
20240104,143100,618181122,1413,1412,1413,1412,4
20240104,143000,618175471,1413,1401,1413,1401,3001
20240104,142900,613969492,1400,1400,1400,1400,596
20240104,142800,613135092,1396,1398,1398,1396,11924
20240104,142700,596472647,1398,1400,1402,1398,4292
20240104,142600,590471422,1402,1403,1403,1400,2500
20240104,142500,586971379,1404,1404,1404,1404,0
20240104,142400,586971379,1404,1402,1406,1402,1817
20240104,142300,584423921,1400,1403,1403,1400,12539
20240104,142200,566834818,1403,1406,1406,1403,2500
20240104,142100,563327315,1403,1405,1405,1403,2338
20240104,142000,560046621,1405,1408,1408,1405,5000
20240104,141900,553018776,1409,1409,1409,1409,82
20240104,141800,552903238,1409,1409,1409,1409,152
20240104,141700,552689070,1409,1409,1409,1409,181
20240104,141600,552434041,1410,1410,1410,1409,1102
20240104,141500,550880321,1406,1410,1410,1405,522
20240104,141400,550146881,1406,1413,1413,1406,2274
20240104,141300,546948974,1409,1410,1413,1409,4481
20240104,141200,540630948,1410,1407,1410,1407,2228
20240104,141100,537493495,1406,1407,1407,1406,606
20240104,141000,536641390,1407,1406,1407,1406,295
20240104,140900,536226580,1406,1406,1406,1406,38
20240104,140800,536173152,1406,1406,1406,1405,107
20240104,140700,536022721,1406,1406,1406,1406,11
20240104,140600,536007255,1405,1405,1405,1405,0
20240104,140500,536007255,1405,1404,1406,1404,9
20240104,140400,535994611,1406,1406,1406,1406,8
20240104,140300,535983363,1404,1404,1404,1404,0
20240104,140200,535983363,1404,1404,1404,1404,0
20240104,140100,535983363,1404,1404,1404,1404,0
20240104,140000,535983363,1404,1404,1404,1404,0
20240104,135900,535983363,1404,1404,1404,1404,0
20240104,135800,535983363,1404,1405,1405,1404,669
20240104,135700,535044079,1405,1405,1405,1405,100
20240104,135600,534903579,1406,1406,1406,1406,35
20240104,135500,534854369,1407,1407,1407,1407,0
20240104,135400,534854369,1407,1406,1407,1406,87
20240104,135300,534731970,1407,1407,1407,1407,0
20240104,135200,534731970,1407,1407,1407,1407,2
20240104,135100,534729156,1407,1406,1407,1406,1248
20240104,135000,532973590,1407,1407,1407,1407,1
20240104,134900,532972183,1407,1407,1407,1407,0
20240104,134800,532972183,1407,1407,1407,1407,0
20240104,134700,532972183,1407,1407,1407,1407,0
20240104,134600,532972183,1407,1402,1407,1402,540
20240104,134500,532214004,1401,1401,1401,1401,231
20240104,134400,531890373,1401,1401,1401,1401,0
20240104,134300,531890373,1401,1401,1401,1401,0
20240104,134200,531890373,1401,1401,1401,1401,1
20240104,134100,531888972,1400,1400,1400,1400,0
20240104,134000,531888972,1400,1400,1400,1400,0
20240104,133900,531888972,1400,1400,1400,1400,0
20240104,133800,531888972,1400,1400,1400,1400,113
20240104,133700,531730772,1400,1400,1400,1400,150
20240104,133600,531520772,1400,1400,1400,1400,0
20240104,133500,531520772,1400,1400,1400,1400,0
20240104,133400,531520772,1400,1400,1400,1400,1104
20240104,133300,529975172,1400,1400,1400,1399,1012
20240104,133200,528559373,1402,1402,1402,1402,0
20240104,133100,528559373,1402,1402,1402,1402,0
20240104,133000,528559373,1402,1402,1402,1399,38
20240104,132900,528506145,1402,1400,1402,1398,250
20240104,132800,528156438,1402,1406,1406,1402,3164
20240104,132700,523719362,1406,1404,1406,1404,703
20240104,132600,522730948,1401,1401,1401,1401,797
20240104,132500,521614351,1401,1401,1401,1401,3
20240104,132400,521610148,1400,1400,1400,1400,1455
20240104,132300,519573148,1400,1400,1400,1400,0
20240104,132200,519573148,1400,1397,1400,1397,1352
20240104,132100,517682880,1397,1397,1397,1397,2000
20240104,132000,514888880,1397,1397,1397,1397,0
20240104,131900,514888880,1397,1397,1397,1397,10
20240104,131800,514874910,1396,1396,1396,1396,343
20240104,131700,514396082,1395,1395,1395,1395,252
20240104,131600,514044542,1396,1396,1396,1396,0
20240104,131500,514044542,1396,1396,1396,1396,301
20240104,131400,513624346,1395,1395,1395,1395,1
20240104,131300,513622951,1396,1396,1396,1396,1
20240104,131200,513621555,1395,1395,1395,1395,1
20240104,131100,513620160,1396,1396,1396,1396,0
20240104,131000,513620160,1396,1396,1396,1396,0
20240104,130900,513620160,1396,1396,1396,1396,2
20240104,130800,513617368,1395,1395,1395,1395,1
20240104,130700,513615973,1395,1395,1395,1395,441
20240104,130600,513000778,1396,1395,1396,1395,42
20240104,130500,512942187,1396,1396,1396,1396,0
20240104,130400,512942187,1396,1396,1396,1396,1
20240104,130300,512940791,1394,1394,1394,1394,0
20240104,130200,512940791,1394,1394,1394,1394,0
20240104,130100,512940791,1394,1394,1394,1394,0
20240104,130000,512940791,1394,1394,1394,1394,0
20240104,125900,512940791,1394,1394,1394,1394,0
20240104,125800,512940791,1394,1394,1394,1394,0
20240104,125700,512940791,1394,1394,1394,1394,0
20240104,125600,512940791,1394,1395,1395,1394,110
20240104,125500,512787448,1397,1397,1397,1397,0
20240104,125400,512787448,1397,1397,1397,1397,0
20240104,125300,512787448,1397,1397,1397,1397,0
20240104,125200,512787448,1397,1394,1397,1394,2
20240104,125100,512784657,1397,1397,1397,1397,0
20240104,125000,512784657,1397,1397,1397,1397,10
20240104,124900,512770687,1397,1397,1397,1397,0
20240104,124800,512770687,1397,1397,1397,1397,1
20240104,124700,512769290,1395,1395,1395,1395,3544
20240104,124600,507825410,1393,1394,1394,1393,50
20240104,124500,507755754,1395,1395,1395,1395,1
20240104,124400,507754359,1394,1394,1394,1394,0
20240104,124300,507754359,1394,1394,1394,1394,0
20240104,124200,507754359,1394,1394,1394,1394,0
20240104,124100,507754359,1394,1394,1394,1394,0
20240104,124000,507754359,1394,1394,1394,1394,0
20240104,123900,507754359,1394,1394,1394,1394,0
20240104,123800,507754359,1394,1394,1394,1394,0
20240104,123700,507754359,1394,1395,1395,1394,103
20240104,123600,507610727,1396,1396,1396,1396,0
20240104,123500,507610727,1396,1396,1396,1396,0
20240104,123400,507610727,1396,1396,1396,1396,0
20240104,123300,507610727,1396,1396,1396,1396,0
20240104,123200,507610727,1396,1396,1396,1396,221
20240104,123100,507302211,1396,1396,1396,1396,5
20240104,123000,507295231,1396,1396,1396,1396,30
20240104,122900,507253351,1396,1396,1396,1396,1
20240104,122800,507251955,1396,1396,1396,1396,0
20240104,122700,507251955,1396,1396,1396,1396,0
20240104,122600,507251955,1396,1396,1396,1396,0
20240104,122500,507251955,1396,1396,1396,1396,4
20240104,122400,507246371,1398,1398,1398,1398,1
20240104,122300,507244973,1396,1396,1396,1396,0
20240104,122200,507244973,1396,1393,1397,1393,8620
20240104,122100,495208609,1393,1393,1393,1393,3
20240104,122000,495204430,1394,1394,1394,1394,155
20240104,121900,494988360,1392,1392,1392,1392,0
20240104,121800,494988360,1392,1393,1393,1392,341
20240104,121700,494513687,1393,1392,1393,1392,5021
20240104,121600,487519455,1393,1393,1393,1393,0
20240104,121500,487519455,1393,1394,1394,1393,150
20240104,121400,487310467,1395,1395,1395,1395,0
20240104,121300,487310467,1395,1395,1395,1395,0
20240104,121200,487310467,1395,1395,1395,1395,0
20240104,121100,487310467,1395,1395,1395,1395,5742
20240104,121000,479300377,1399,1396,1399,1396,250
20240104,120900,478951038,1396,1395,1396,1395,1002
20240104,120800,477553218,1394,1394,1394,1394,82
20240104,120700,477438910,1394,1394,1394,1394,68
20240104,120600,477344118,1395,1395,1395,1395,0
20240104,120500,477344118,1395,1395,1395,1395,0
20240104,120400,477344118,1395,1395,1395,1395,0
20240104,120300,477344118,1395,1395,1395,1395,0
20240104,120200,477344118,1395,1395,1395,1395,0
20240104,120100,477344118,1395,1395,1395,1395,5
20240104,120000,477337143,1395,1395,1395,1395,3001
20240104,115900,473150748,1395,1395,1395,1395,1
20240104,115800,473149353,1390,1393,1394,1390,12747
20240104,115700,455382945,1394,1394,1394,1394,100
20240104,115600,455243545,1394,1392,1394,1392,2885
20240104,115500,451227605,1394,1394,1394,1392,12
20240104,115400,451210879,1392,1394,1394,1392,2877
20240104,115300,447206091,1390,1393,1394,1390,42
20240104,115200,447147692,1391,1393,1394,1390,764
20240104,115100,446084857,1393,1390,1393,1390,503
20240104,115000,445384184,1393,1393,1393,1393,2
20240104,114900,445381398,1393,1393,1393,1393,25
20240104,114800,445346573,1393,1393,1393,1393,11
20240104,114700,445331250,1392,1391,1392,1391,2880
20240104,114600,441322291,1393,1393,1393,1393,33
20240104,114500,441276322,1393,1393,1393,1393,0
20240104,114400,441276322,1393,1393,1393,1393,1
20240104,114300,441274929,1393,1393,1393,1393,2
20240104,114200,441272143,1393,1393,1393,1393,2
20240104,114100,441269357,1393,1394,1394,1393,2
20240104,114000,441266570,1394,1394,1394,1394,8
20240104,113900,441255418,1394,1394,1394,1394,1
20240104,113800,441254024,1394,1394,1394,1390,202
20240104,113700,440973236,1394,1394,1394,1389,97
20240104,113600,440838450,1394,1394,1394,1394,0
20240104,113500,440838450,1394,1394,1394,1394,1
20240104,113400,440837056,1394,1389,1394,1389,52
20240104,113300,440764818,1389,1390,1390,1389,100
20240104,113200,440625868,1394,1390,1394,1390,2201
20240104,113100,437566474,1394,1394,1394,1394,5
20240104,113000,437559504,1394,1394,1394,1394,0
20240104,112900,437559504,1394,1394,1394,1394,1083
20240104,112800,436049802,1394,1394,1394,1390,1268
20240104,112700,434282250,1395,1391,1395,1391,2002
20240104,112600,431497462,1395,1395,1395,1395,1
20240104,112500,431496067,1395,1395,1395,1395,1
20240104,112400,431494672,1395,1395,1395,1395,0
20240104,112300,431494672,1395,1395,1395,1395,1
20240104,112200,431493277,1396,1397,1397,1396,2
20240104,112100,431490484,1400,1400,1400,1400,1
20240104,112000,431489084,1396,1396,1400,1392,3017
20240104,111900,427277568,1396,1396,1396,1396,1
20240104,111800,427276172,1396,1396,1396,1396,358
20240104,111700,426776404,1396,1396,1396,1396,1
20240104,111600,426775008,1396,1396,1396,1396,1
20240104,111500,426773612,1396,1396,1396,1396,0
20240104,111400,426773612,1396,1396,1396,1396,1
20240104,111300,426772216,1396,1396,1396,1396,1
20240104,111200,426770820,1397,1393,1397,1393,1151
20240104,111100,425167473,1393,1389,1393,1387,1801
20240104,111000,422663313,1388,1397,1397,1388,2874
20240104,110900,418659832,1397,1392,1397,1392,1061
20240104,110800,417182675,1397,1389,1397,1388,4375
20240104,110700,411095793,1397,1388,1397,1388,162
20240104,110600,410870911,1396,1388,1396,1388,186
20240104,110500,410612025,1390,1390,1390,1388,365
20240104,110400,410105290,1392,1392,1392,1390,3830
20240104,110300,404773932,1396,1396,1396,1396,1
20240104,110200,404772536,1397,1397,1397,1397,1
20240104,110100,404771139,1398,1393,1398,1393,4
20240104,110000,404765562,1393,1392,1393,1392,1157
20240104,105900,403154058,1392,1392,1392,1392,1
20240104,105800,403152666,1392,1389,1392,1389,48
20240104,105700,403085991,1389,1389,1389,1389,305
20240104,105600,402662346,1393,1390,1393,1390,360
20240104,105500,402161624,1392,1392,1392,1392,201
20240104,105400,401881832,1392,1392,1392,1392,0
20240104,105300,401881832,1392,1386,1392,1386,6510
20240104,105200,392845280,1386,1388,1388,1386,3879
20240104,105100,387467984,1388,1388,1388,1388,441
20240104,105000,386855876,1389,1386,1389,1386,3071
20240104,104900,382599260,1384,1388,1389,1384,4176
20240104,104800,376808243,1388,1391,1391,1388,4231
20240104,104700,370932865,1392,1392,1393,1388,7065
20240104,104600,361107793,1393,1397,1397,1392,18936
20240104,104500,334693954,1397,1397,1397,1397,221
20240104,104400,334385217,1401,1402,1402,1398,14888
20240104,104300,313555457,1402,1402,1402,1402,4
20240104,104200,313549849,1402,1402,1402,1402,0
20240104,104100,313549849,1402,1401,1402,1400,994
20240104,104000,312157745,1400,1402,1402,1400,2033
20240104,103900,309311537,1400,1401,1401,1400,3440
20240104,103800,304494708,1403,1403,1403,1403,42
20240104,103700,304435782,1404,1403,1404,1402,31
20240104,103600,304392297,1404,1401,1404,1401,18
20240104,103500,304367076,1404,1403,1404,1403,18
20240104,103400,304341813,1403,1403,1406,1401,209
20240104,103300,304048409,1403,1401,1403,1401,390
20240104,103200,303502008,1401,1401,1402,1401,4995
20240104,103100,296500012,1402,1402,1402,1402,1
20240104,103000,296498610,1401,1403,1403,1401,1101
20240104,102900,294955909,1403,1401,1403,1401,3375
20240104,102800,290227332,1403,1401,1403,1401,3
20240104,102700,290223125,1403,1403,1403,1403,700
20240104,102600,289241025,1403,1401,1403,1401,759
20240104,102500,288177664,1403,1402,1403,1401,78
20240104,102400,288068372,1401,1401,1401,1401,0
20240104,102300,288068372,1401,1401,1404,1401,3
20240104,102200,288064166,1404,1404,1404,1404,1
20240104,102100,288062762,1401,1402,1402,1401,90
20240104,102000,287936670,1405,1405,1405,1405,1
20240104,101900,287935265,1405,1405,1405,1405,4
20240104,101800,287929645,1405,1405,1405,1405,0
20240104,101700,287929645,1405,1405,1405,1405,1
20240104,101600,287928240,1405,1405,1405,1405,1
20240104,101500,287926835,1406,1404,1406,1402,2838
20240104,101400,283947909,1406,1406,1406,1406,1
20240104,101300,283946503,1406,1406,1406,1406,11
20240104,101200,283931037,1405,1405,1405,1405,0
20240104,101100,283931037,1405,1406,1406,1405,613
20240104,101000,283069170,1406,1405,1406,1405,130
20240104,100900,282886519,1406,1406,1406,1405,823
20240104,100800,281729881,1407,1407,1407,1407,1
20240104,100700,281728474,1408,1414,1414,1408,7903
20240104,100600,270590060,1414,1411,1414,1411,5160
20240104,100500,263303548,1411,1411,1412,1411,102
20240104,100400,263159625,1411,1409,1412,1409,733
20240104,100300,262126225,1409,1406,1409,1406,877
20240104,100200,260892869,1406,1409,1409,1406,151
20240104,100100,260680257,1406,1409,1409,1406,61
20240104,100000,260594488,1409,1409,1409,1409,0
20240104,095900,260594488,1409,1409,1409,1406,103
20240104,095800,260449631,1409,1406,1409,1406,3047
20240104,095700,256165543,1409,1408,1409,1406,847
20240104,095600,254974368,1408,1409,1409,1408,363
20240104,095500,254463263,1409,1410,1410,1409,3
20240104,095400,254459035,1410,1410,1410,1410,321
20240104,095300,254006425,1407,1411,1411,1407,216
20240104,095200,253702506,1408,1409,1414,1408,2947
20240104,095100,249547297,1408,1406,1408,1406,5000
20240104,095000,242511395,1406,1406,1406,1406,1
20240104,094900,242509989,1406,1402,1406,1402,21
20240104,094800,242480543,1406,1404,1406,1403,382
20240104,094700,241944245,1404,1404,1404,1400,2958
20240104,094600,237798886,1404,1402,1404,1402,1541
20240104,094500,235638282,1402,1402,1402,1402,1000
20240104,094400,234236282,1399,1399,1406,1398,647
20240104,094300,233327574,1400,1398,1400,1395,5463
20240104,094200,225685317,1395,1395,1395,1395,411
20240104,094100,225111972,1395,1395,1397,1395,3361
20240104,094000,220416661,1396,1397,1397,1396,14687
20240104,093900,199899654,1399,1398,1399,1397,5745
20240104,093800,191868140,1399,1401,1401,1399,211
20240104,093700,191572791,1400,1404,1404,1399,4359
20240104,093600,185470188,1399,1402,1404,1399,9178
20240104,093500,172624821,1406,1403,1406,1403,3
20240104,093400,172620606,1402,1405,1406,1402,21681
20240104,093300,142175434,1408,1408,1408,1408,36
20240104,093200,142124746,1405,1410,1410,1405,2129
20240104,093100,139131548,1410,1410,1410,1408,530
20240104,093000,138384251,1410,1407,1415,1405,5429
20240104,092900,130751301,1407,1410,1417,1406,1622
20240104,092800,128467555,1410,1405,1410,1404,22475
20240104,092700,96888860,1405,1404,1405,1404,1882
20240104,092600,94246531,1404,1402,1404,1402,4
20240104,092500,94240917,1400,1402,1404,1400,203
20240104,092400,93956640,1405,1401,1405,1399,2102
20240104,092300,91014288,1405,1402,1405,1402,257
20240104,092200,90653212,1405,1402,1405,1402,3
20240104,092100,90649003,1405,1402,1405,1402,89
20240104,092000,90524222,1402,1401,1402,1401,806
20240104,091900,89394458,1401,1402,1402,1399,37
20240104,091800,89342626,1399,1399,1399,1399,357
20240104,091700,88843183,1399,1402,1402,1399,727
20240104,091600,87826106,1402,1399,1402,1399,51
20240104,091500,87754754,1399,1403,1403,1399,14
20240104,091400,87735122,1403,1398,1403,1398,8546
20240104,091300,75768299,1398,1403,1403,1398,11696
20240104,091200,59401185,1402,1405,1405,1402,400
20240104,091100,58839963,1405,1403,1405,1403,311
20240104,091000,58403628,1405,1405,1405,1405,2854
20240104,090900,54393758,1408,1409,1409,1405,1088
20240104,090800,52864767,1409,1406,1410,1402,80
20240104,090700,52752057,1404,1408,1410,1404,314
20240104,090600,52311125,1404,1405,1406,1404,4401
20240104,090500,46128182,1405,1405,1405,1405,183
20240104,090400,45871067,1405,1400,1405,1398,1436
20240104,090300,43859324,1400,1403,1405,1400,2227
20240104,090200,40731598,1404,1404,1404,1404,1
20240104,090100,40730194,1404,1405,1405,1398,2240
20240104,090000,37595705,1400,1400,1405,1399,26352