KissMeData/064800/min/candle-20240104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,194300,481162288,1389,1389,1389,1389,8031
20240104,194200,481162288,1389,1389,1389,1389,0
20240104,194100,481162288,1389,1389,1389,1389,0
20240104,194000,481162288,1389,1389,1389,1389,0
20240104,193900,481162288,1389,1389,1389,1389,0
20240104,193800,481162288,1389,1389,1389,1389,0
20240104,193700,481162288,1389,1389,1389,1389,0
20240104,193600,481162288,1389,1389,1389,1389,0
20240104,193500,481162288,1389,1389,1389,1389,0
20240104,193400,481162288,1389,1389,1389,1389,0
20240104,193300,481162288,1389,1389,1389,1389,0
20240104,193200,481162288,1389,1389,1389,1389,0
20240104,193100,481162288,1389,1389,1389,1389,0
20240104,193000,481162288,1389,1389,1389,1389,0
20240104,192900,481162288,1389,1389,1389,1389,0
20240104,192800,481162288,1389,1389,1389,1389,0
20240104,192700,481162288,1389,1389,1389,1389,0
20240104,192600,481162288,1389,1389,1389,1389,0
20240104,192500,481162288,1389,1389,1389,1389,0
20240104,192400,481162288,1389,1389,1389,1389,0
20240104,192300,481162288,1389,1389,1389,1389,0
20240104,192200,481162288,1389,1389,1389,1389,0
20240104,192100,481162288,1389,1389,1389,1389,0
20240104,192000,481162288,1389,1389,1389,1389,0
20240104,191900,481162288,1389,1389,1389,1389,0
20240104,191800,481162288,1389,1389,1389,1389,0
20240104,191700,481162288,1389,1389,1389,1389,0
20240104,191600,481162288,1389,1389,1389,1389,0
20240104,191500,481162288,1389,1389,1389,1389,0
20240104,191400,481162288,1389,1389,1389,1389,0
20240104,191300,481162288,1389,1389,1389,1389,8031
20240104,191200,481162288,1389,1389,1389,1389,0
20240104,191100,481162288,1389,1389,1389,1389,0
20240104,191000,481162288,1389,1389,1389,1389,0
20240104,190900,481162288,1389,1389,1389,1389,0
20240104,190800,481162288,1389,1389,1389,1389,0
20240104,190700,481162288,1389,1389,1389,1389,0
20240104,190600,481162288,1389,1389,1389,1389,0
20240104,190500,481162288,1389,1389,1389,1389,0
20240104,190400,481162288,1389,1389,1389,1389,0
20240104,190300,481162288,1389,1389,1389,1389,0
20240104,190200,481162288,1389,1389,1389,1389,0
20240104,190100,481162288,1389,1389,1389,1389,0
20240104,190000,481162288,1389,1389,1389,1389,0
20240104,185900,481162288,1389,1389,1389,1389,0
20240104,185800,481162288,1389,1389,1389,1389,0
20240104,185700,481162288,1389,1389,1389,1389,0
20240104,185600,481162288,1389,1389,1389,1389,0
20240104,185500,481162288,1389,1389,1389,1389,0
20240104,185400,481162288,1389,1389,1389,1389,0
20240104,185300,481162288,1389,1389,1389,1389,0
20240104,185200,481162288,1389,1389,1389,1389,0
20240104,185100,481162288,1389,1389,1389,1389,0
20240104,185000,481162288,1389,1389,1389,1389,0
20240104,184900,481162288,1389,1389,1389,1389,0
20240104,184800,481162288,1389,1389,1389,1389,0
20240104,184700,481162288,1389,1389,1389,1389,0
20240104,184600,481162288,1389,1389,1389,1389,0
20240104,184500,481162288,1389,1389,1389,1389,0
20240104,184400,481162288,1389,1389,1389,1389,0
20240104,184300,481162288,1389,1389,1389,1389,8031
20240104,184200,481162288,1389,1389,1389,1389,0
20240104,184100,481162288,1389,1389,1389,1389,0
20240104,184000,481162288,1389,1389,1389,1389,0
20240104,183900,481162288,1389,1389,1389,1389,0
20240104,183800,481162288,1389,1389,1389,1389,0
20240104,183700,481162288,1389,1389,1389,1389,0
20240104,183600,481162288,1389,1389,1389,1389,0
20240104,183500,481162288,1389,1389,1389,1389,0
20240104,183400,481162288,1389,1389,1389,1389,0
20240104,183300,481162288,1389,1389,1389,1389,0
20240104,183200,481162288,1389,1389,1389,1389,0
20240104,183100,481162288,1389,1389,1389,1389,0
20240104,183000,481162288,1389,1389,1389,1389,0
20240104,182900,481162288,1389,1389,1389,1389,0
20240104,182800,481162288,1389,1389,1389,1389,0
20240104,182700,481162288,1389,1389,1389,1389,0
20240104,182600,481162288,1389,1389,1389,1389,0
20240104,182500,481162288,1389,1389,1389,1389,0
20240104,182400,481162288,1389,1389,1389,1389,0
20240104,182300,481162288,1389,1389,1389,1389,0
20240104,182200,481162288,1389,1389,1389,1389,0
20240104,182100,481162288,1389,1389,1389,1389,0
20240104,182000,481162288,1389,1389,1389,1389,0
20240104,181900,481162288,1389,1389,1389,1389,0
20240104,181800,481162288,1389,1389,1389,1389,0
20240104,181700,481162288,1389,1389,1389,1389,0
20240104,181600,481162288,1389,1389,1389,1389,0
20240104,181500,481162288,1389,1389,1389,1389,0
20240104,181400,481162288,1389,1389,1389,1389,0
20240104,181300,481162288,1389,1389,1389,1389,8031
20240104,181200,481162288,1389,1389,1389,1389,0
20240104,181100,481162288,1389,1389,1389,1389,0
20240104,181000,481162288,1389,1389,1389,1389,0
20240104,180900,481162288,1389,1389,1389,1389,0
20240104,180800,481162288,1389,1389,1389,1389,0
20240104,180700,481162288,1389,1389,1389,1389,0
20240104,180600,481162288,1389,1389,1389,1389,0
20240104,180500,481162288,1389,1389,1389,1389,0
20240104,180400,481162288,1389,1389,1389,1389,0
20240104,180300,481162288,1389,1389,1389,1389,0
20240104,180200,481162288,1389,1389,1389,1389,0
20240104,180100,481162288,1389,1389,1389,1389,0
20240104,180000,481162288,1389,1389,1389,1389,0
20240104,175900,481162288,1389,1389,1389,1389,0
20240104,175800,481162288,1389,1389,1389,1389,0
20240104,175700,481162288,1389,1389,1389,1389,0
20240104,175600,481162288,1389,1389,1389,1389,0
20240104,175500,481162288,1389,1389,1389,1389,0
20240104,175400,481162288,1389,1389,1389,1389,0
20240104,175300,481162288,1389,1389,1389,1389,0
20240104,175200,481162288,1389,1389,1389,1389,0
20240104,175100,481162288,1389,1389,1389,1389,0
20240104,175000,481162288,1389,1389,1389,1389,0
20240104,174900,481162288,1389,1389,1389,1389,0
20240104,174800,481162288,1389,1389,1389,1389,0
20240104,174700,481162288,1389,1389,1389,1389,0
20240104,174600,481162288,1389,1389,1389,1389,0
20240104,174500,481162288,1389,1389,1389,1389,0
20240104,174400,481162288,1389,1389,1389,1389,0
20240104,174300,481162288,1389,1389,1389,1389,8031
20240104,174200,481162288,1389,1389,1389,1389,0
20240104,174100,481162288,1389,1389,1389,1389,0
20240104,174000,481162288,1389,1389,1389,1389,0
20240104,173900,481162288,1389,1389,1389,1389,0
20240104,173800,481162288,1389,1389,1389,1389,0
20240104,173700,481162288,1389,1389,1389,1389,0
20240104,173600,481162288,1389,1389,1389,1389,0
20240104,173500,481162288,1389,1389,1389,1389,0
20240104,173400,481162288,1389,1389,1389,1389,0
20240104,173300,481162288,1389,1389,1389,1389,0
20240104,173200,481162288,1389,1389,1389,1389,0
20240104,173100,481162288,1389,1389,1389,1389,0
20240104,173000,481162288,1389,1389,1389,1389,0
20240104,172900,481162288,1389,1389,1389,1389,0
20240104,172800,481162288,1389,1389,1389,1389,0
20240104,172700,481162288,1389,1389,1389,1389,0
20240104,172600,481162288,1389,1389,1389,1389,0
20240104,172500,481162288,1389,1389,1389,1389,0
20240104,172400,481162288,1389,1389,1389,1389,0
20240104,172300,481162288,1389,1389,1389,1389,0
20240104,172200,481162288,1389,1389,1389,1389,0
20240104,172100,481162288,1389,1389,1389,1389,0
20240104,172000,481162288,1389,1389,1389,1389,0
20240104,171900,481162288,1389,1389,1389,1389,0
20240104,171800,481162288,1389,1389,1389,1389,0
20240104,171700,481162288,1389,1389,1389,1389,0
20240104,171600,481162288,1389,1389,1389,1389,0
20240104,171500,481162288,1389,1389,1389,1389,0
20240104,171400,481162288,1389,1389,1389,1389,0
20240104,171300,481162288,1389,1389,1389,1389,8031
20240104,171200,481162288,1389,1389,1389,1389,0
20240104,171100,481162288,1389,1389,1389,1389,0
20240104,171000,481162288,1389,1389,1389,1389,0
20240104,170900,481162288,1389,1389,1389,1389,0
20240104,170800,481162288,1389,1389,1389,1389,0
20240104,170700,481162288,1389,1389,1389,1389,0
20240104,170600,481162288,1389,1389,1389,1389,0
20240104,170500,481162288,1389,1389,1389,1389,0
20240104,170400,481162288,1389,1389,1389,1389,0
20240104,170300,481162288,1389,1389,1389,1389,0
20240104,170200,481162288,1389,1389,1389,1389,0
20240104,170100,481162288,1389,1389,1389,1389,0
20240104,170000,481162288,1389,1389,1389,1389,0
20240104,165900,481162288,1389,1389,1389,1389,0
20240104,165800,481162288,1389,1389,1389,1389,0
20240104,165700,481162288,1389,1389,1389,1389,0
20240104,165600,481162288,1389,1389,1389,1389,0
20240104,165500,481162288,1389,1389,1389,1389,0
20240104,165400,481162288,1389,1389,1389,1389,0
20240104,165300,481162288,1389,1389,1389,1389,0
20240104,165200,481162288,1389,1389,1389,1389,0
20240104,165100,481162288,1389,1389,1389,1389,0
20240104,165000,481162288,1389,1389,1389,1389,0
20240104,164900,481162288,1389,1389,1389,1389,0
20240104,164800,481162288,1389,1389,1389,1389,0
20240104,164700,481162288,1389,1389,1389,1389,0
20240104,164600,481162288,1389,1389,1389,1389,0
20240104,164500,481162288,1389,1389,1389,1389,0
20240104,164400,481162288,1389,1389,1389,1389,0
20240104,164300,481162288,1389,1389,1389,1389,8031
20240104,164200,481162288,1389,1389,1389,1389,0
20240104,164100,481162288,1389,1389,1389,1389,0
20240104,164000,481162288,1389,1389,1389,1389,0
20240104,163900,481162288,1389,1389,1389,1389,0
20240104,163800,481162288,1389,1389,1389,1389,0
20240104,163700,481162288,1389,1389,1389,1389,0
20240104,163600,481162288,1389,1389,1389,1389,0
20240104,163500,481162288,1389,1389,1389,1389,0
20240104,163400,481162288,1389,1389,1389,1389,0
20240104,163300,481162288,1389,1389,1389,1389,0
20240104,163200,481162288,1389,1389,1389,1389,0
20240104,163100,481162288,1389,1389,1389,1389,0
20240104,163000,481162288,1389,1389,1389,1389,0
20240104,162900,481162288,1389,1389,1389,1389,0
20240104,162800,481162288,1389,1389,1389,1389,0
20240104,162700,481162288,1389,1389,1389,1389,0
20240104,162600,481162288,1389,1389,1389,1389,0
20240104,162500,481162288,1389,1389,1389,1389,0
20240104,162400,481162288,1389,1389,1389,1389,0
20240104,162300,481162288,1389,1389,1389,1389,0
20240104,162200,481162288,1389,1389,1389,1389,0
20240104,162100,481162288,1389,1389,1389,1389,0
20240104,162000,481162288,1389,1389,1389,1389,0
20240104,161900,481162288,1389,1389,1389,1389,0
20240104,161800,481162288,1389,1389,1389,1389,0
20240104,161700,481162288,1389,1389,1389,1389,0
20240104,161600,481162288,1389,1389,1389,1389,0
20240104,161500,481162288,1389,1389,1389,1389,0
20240104,161400,481162288,1389,1389,1389,1389,0
20240104,161300,481162288,1389,1389,1389,1389,8031
20240104,161200,481162288,1389,1389,1389,1389,0
20240104,161100,481162288,1389,1389,1389,1389,0
20240104,161000,481162288,1389,1389,1389,1389,0
20240104,160900,481162288,1389,1389,1389,1389,0
20240104,160800,481162288,1389,1389,1389,1389,0
20240104,160700,481162288,1389,1389,1389,1389,0
20240104,160600,481162288,1389,1389,1389,1389,0
20240104,160500,481162288,1389,1389,1389,1389,0
20240104,160400,481162288,1389,1389,1389,1389,0
20240104,160300,481162288,1389,1389,1389,1389,0
20240104,160200,481162288,1389,1389,1389,1389,0
20240104,160100,481162288,1389,1389,1389,1389,0
20240104,160000,481162288,1389,1389,1389,1389,0
20240104,155900,481162288,1389,1389,1389,1389,0
20240104,155800,481162288,1389,1389,1389,1389,0
20240104,155700,481162288,1389,1389,1389,1389,0
20240104,155600,481162288,1389,1389,1389,1389,0
20240104,155500,481162288,1389,1389,1389,1389,0
20240104,155400,481162288,1389,1389,1389,1389,0
20240104,155300,481162288,1389,1389,1389,1389,0
20240104,155200,481162288,1389,1389,1389,1389,0
20240104,155100,481162288,1389,1389,1389,1389,0
20240104,155000,481162288,1389,1389,1389,1389,0
20240104,154900,481162288,1389,1389,1389,1389,0
20240104,154800,481162288,1389,1389,1389,1389,0
20240104,154700,481162288,1389,1389,1389,1389,0
20240104,154600,481162288,1389,1389,1389,1389,0
20240104,154500,481162288,1389,1389,1389,1389,0
20240104,154400,481162288,1389,1389,1389,1389,0
20240104,154300,481162288,1389,1389,1389,1389,8031
20240104,154200,481162288,1389,1389,1389,1389,0
20240104,154100,481162288,1389,1389,1389,1389,0
20240104,154000,481162288,1389,1389,1389,1389,0
20240104,153900,481162288,1389,1389,1389,1389,0
20240104,153800,481162288,1389,1389,1389,1389,0
20240104,153700,481162288,1389,1389,1389,1389,0
20240104,153600,481162288,1389,1389,1389,1389,0
20240104,153500,481162288,1389,1389,1389,1389,0
20240104,153400,481162288,1389,1389,1389,1389,0
20240104,153300,481162288,1389,1389,1389,1389,0
20240104,153200,481162288,1389,1389,1389,1389,0
20240104,153100,481162288,1389,1389,1389,1389,0
20240104,153000,481162288,1389,1389,1389,1389,8031
20240104,152900,470007229,1387,1387,1387,1387,0
20240104,152800,470007229,1387,1387,1387,1387,0
20240104,152700,470007229,1387,1387,1387,1387,0
20240104,152600,470007229,1387,1387,1387,1387,0
20240104,152500,470007229,1387,1387,1387,1387,0
20240104,152400,470007229,1387,1387,1387,1387,0
20240104,152300,470007229,1387,1387,1387,1387,0
20240104,152200,470007229,1387,1387,1387,1387,0
20240104,152100,470007229,1387,1387,1387,1387,0
20240104,152000,470007229,1387,1387,1387,1387,0
20240104,151900,470007229,1387,1386,1387,1386,514
20240104,151800,469294823,1387,1386,1387,1386,624
20240104,151700,468429958,1386,1383,1386,1383,102
20240104,151600,468288886,1382,1384,1384,1382,869
20240104,151500,467087728,1382,1385,1385,1382,3400
20240104,151400,462383168,1386,1386,1386,1386,0
20240104,151300,462383168,1386,1386,1386,1386,35
20240104,151200,462334658,1386,1386,1386,1386,87
20240104,151100,462214076,1386,1386,1386,1386,88
20240104,151000,462092108,1387,1389,1389,1387,3097
20240104,150900,457793182,1389,1390,1390,1389,542
20240104,150800,457040319,1394,1390,1394,1390,76
20240104,150700,456934675,1394,1390,1394,1390,54
20240104,150600,456859607,1390,1390,1390,1390,33
20240104,150500,456813737,1390,1390,1390,1390,67
20240104,150400,456720607,1394,1395,1395,1392,330
20240104,150300,456260345,1395,1392,1396,1392,98
20240104,150200,456123900,1392,1392,1392,1392,282
20240104,150100,455731356,1392,1392,1392,1392,0
20240104,150000,455731356,1392,1392,1392,1392,1500
20240104,145900,453643356,1392,1392,1392,1392,0
20240104,145800,453643356,1392,1392,1392,1392,1000
20240104,145700,452251356,1392,1392,1392,1392,0
20240104,145600,452251356,1392,1392,1392,1392,0
20240104,145500,452251356,1392,1392,1392,1392,0
20240104,145400,452251356,1392,1392,1392,1392,0
20240104,145300,452251356,1392,1392,1392,1392,0
20240104,145200,452251356,1392,1392,1392,1392,2
20240104,145100,452248572,1389,1389,1389,1389,30
20240104,145000,452206902,1396,1396,1396,1396,0
20240104,144900,452206902,1396,1396,1396,1396,0
20240104,144800,452206902,1396,1396,1396,1396,0
20240104,144700,452206902,1396,1396,1396,1396,0
20240104,144600,452206902,1396,1396,1396,1396,0
20240104,144500,452206902,1396,1396,1396,1396,0
20240104,144400,452206902,1396,1396,1396,1396,0
20240104,144300,452206902,1396,1396,1396,1396,2
20240104,144200,452204110,1388,1388,1388,1388,0
20240104,144100,452204110,1388,1388,1388,1388,0
20240104,144000,452204110,1388,1388,1388,1388,0
20240104,143900,452204110,1388,1388,1388,1388,0
20240104,143800,452204110,1388,1388,1388,1388,6
20240104,143700,452195782,1396,1396,1396,1396,0
20240104,143600,452195782,1396,1396,1396,1396,400
20240104,143500,451637382,1392,1392,1392,1392,0
20240104,143400,451637382,1392,1392,1392,1392,500
20240104,143300,450941382,1391,1388,1391,1388,1103
20240104,143200,449408014,1391,1389,1391,1389,2248
20240104,143100,446285536,1390,1390,1390,1390,0
20240104,143000,446285536,1390,1391,1391,1390,1781
20240104,142900,443809772,1391,1392,1392,1391,2618
20240104,142800,440167396,1394,1394,1394,1394,264
20240104,142700,439799380,1394,1394,1395,1394,377
20240104,142600,439273542,1394,1394,1394,1394,59
20240104,142500,439191296,1393,1393,1393,1393,2
20240104,142400,439188510,1394,1394,1394,1394,148
20240104,142300,438982198,1394,1394,1394,1394,0
20240104,142200,438982198,1394,1394,1394,1394,0
20240104,142100,438982198,1394,1394,1394,1394,2802
20240104,142000,435076210,1396,1396,1396,1396,20
20240104,141900,435048290,1398,1398,1398,1398,0
20240104,141800,435048290,1398,1398,1398,1398,7
20240104,141700,435038504,1398,1398,1398,1398,0
20240104,141600,435038504,1398,1397,1398,1397,394
20240104,141500,434487693,1396,1396,1396,1396,280
20240104,141400,434096813,1393,1393,1393,1393,0
20240104,141300,434096813,1393,1393,1393,1393,0
20240104,141200,434096813,1393,1393,1393,1393,1057
20240104,141100,432624412,1392,1392,1392,1392,0
20240104,141000,432624412,1392,1392,1392,1392,500
20240104,140900,431928412,1393,1394,1395,1393,2358
20240104,140800,428639719,1393,1394,1394,1393,2
20240104,140700,428636932,1395,1395,1395,1395,501
20240104,140600,427938037,1398,1398,1398,1398,0
20240104,140500,427938037,1398,1398,1398,1398,0
20240104,140400,427938037,1398,1398,1398,1398,2000
20240104,140300,425142037,1396,1397,1397,1392,391
20240104,140200,424597174,1398,1398,1398,1398,1
20240104,140100,424595776,1394,1394,1394,1394,0
20240104,140000,424595776,1394,1394,1394,1394,0
20240104,135900,424595776,1394,1395,1395,1394,1252
20240104,135800,422850107,1395,1395,1395,1395,170
20240104,135700,422612957,1398,1398,1398,1398,500
20240104,135600,421913957,1395,1395,1395,1395,2000
20240104,135500,419123957,1397,1397,1397,1397,0
20240104,135400,419123957,1397,1397,1397,1397,368
20240104,135300,418609861,1396,1396,1396,1396,0
20240104,135200,418609861,1396,1396,1396,1396,30
20240104,135100,418567981,1399,1399,1399,1399,0
20240104,135000,418567981,1399,1399,1399,1399,1
20240104,134900,418566582,1400,1400,1400,1400,0
20240104,134800,418566582,1400,1400,1400,1400,0
20240104,134700,418566582,1400,1400,1400,1400,0
20240104,134600,418566582,1400,1400,1400,1400,0
20240104,134500,418566582,1400,1400,1400,1400,0
20240104,134400,418566582,1400,1400,1400,1400,415
20240104,134300,417985582,1400,1400,1400,1400,0
20240104,134200,417985582,1400,1400,1400,1400,500
20240104,134100,417285582,1400,1400,1400,1400,0
20240104,134000,417285582,1400,1400,1400,1400,136
20240104,133900,417095182,1400,1400,1400,1400,0
20240104,133800,417095182,1400,1400,1400,1400,0
20240104,133700,417095182,1400,1401,1401,1400,551
20240104,133600,416323281,1401,1401,1401,1401,100
20240104,133500,416183181,1402,1402,1402,1402,0
20240104,133400,416183181,1402,1402,1402,1402,500
20240104,133300,415482181,1401,1401,1401,1401,0
20240104,133200,415482181,1401,1401,1401,1401,1000
20240104,133100,414081181,1402,1402,1402,1402,0
20240104,133000,414081181,1402,1402,1402,1402,0
20240104,132900,414081181,1402,1402,1402,1402,0
20240104,132800,414081181,1402,1402,1402,1402,0
20240104,132700,414081181,1402,1402,1402,1402,0
20240104,132600,414081181,1402,1402,1402,1402,0
20240104,132500,414081181,1402,1402,1402,1402,8
20240104,132400,414069965,1407,1407,1407,1407,0
20240104,132300,414069965,1407,1407,1407,1407,0
20240104,132200,414069965,1407,1407,1407,1407,0
20240104,132100,414069965,1407,1407,1407,1407,77
20240104,132000,413961626,1402,1402,1402,1402,0
20240104,131900,413961626,1402,1402,1402,1402,0
20240104,131800,413961626,1402,1402,1402,1402,0
20240104,131700,413961626,1402,1406,1406,1402,601
20240104,131600,413116624,1402,1402,1402,1402,0
20240104,131500,413116624,1402,1402,1402,1402,3325
20240104,131400,408454974,1398,1397,1398,1397,1668
20240104,131300,406123423,1390,1390,1390,1390,0
20240104,131200,406123423,1390,1390,1390,1390,0
20240104,131100,406123423,1390,1390,1390,1390,0
20240104,131000,406123423,1390,1390,1390,1390,0
20240104,130900,406123423,1390,1390,1390,1390,50
20240104,130800,406053923,1398,1398,1398,1388,2844
20240104,130700,402096605,1398,1398,1398,1398,50
20240104,130600,402026705,1397,1402,1402,1397,12477
20240104,130500,384557756,1402,1402,1402,1402,30
20240104,130400,384515696,1403,1403,1403,1403,0
20240104,130300,384515696,1403,1403,1403,1403,0
20240104,130200,384515696,1403,1403,1403,1403,0
20240104,130100,384515696,1403,1403,1403,1403,100
20240104,130000,384375396,1403,1403,1403,1403,0
20240104,125900,384375396,1403,1403,1403,1403,0
20240104,125800,384375396,1403,1407,1407,1403,5243
20240104,125700,377013326,1407,1407,1407,1407,0
20240104,125600,377013326,1407,1404,1407,1404,2
20240104,125500,377010515,1405,1405,1405,1405,0
20240104,125400,377010515,1405,1409,1409,1405,22629
20240104,125300,345175408,1412,1410,1412,1410,20
20240104,125200,345147176,1409,1409,1409,1409,731
20240104,125100,344117197,1409,1409,1409,1409,1
20240104,125000,344115788,1408,1408,1408,1408,0
20240104,124900,344115788,1408,1409,1409,1408,5000
20240104,124800,337072370,1409,1409,1409,1409,999
20240104,124700,335664779,1408,1410,1410,1408,2000
20240104,124600,332848567,1408,1408,1408,1408,0
20240104,124500,332848567,1408,1408,1408,1408,0
20240104,124400,332848567,1408,1409,1409,1408,100
20240104,124300,332707763,1414,1414,1414,1414,0
20240104,124200,332707763,1414,1414,1414,1414,0
20240104,124100,332707763,1414,1414,1414,1414,1
20240104,124000,332706349,1414,1414,1414,1414,0
20240104,123900,332706349,1414,1414,1414,1414,0
20240104,123800,332706349,1414,1414,1414,1414,0
20240104,123700,332706349,1414,1414,1414,1414,0
20240104,123600,332706349,1414,1414,1414,1414,0
20240104,123500,332706349,1414,1414,1414,1414,0
20240104,123400,332706349,1414,1414,1414,1414,0
20240104,123300,332706349,1414,1414,1414,1414,0
20240104,123200,332706349,1414,1409,1414,1409,2204
20240104,123100,329600908,1409,1412,1412,1409,13000
20240104,123000,311263353,1412,1412,1412,1412,0
20240104,122900,311263353,1412,1414,1414,1412,1843
20240104,122800,308659069,1414,1414,1414,1414,0
20240104,122700,308659069,1414,1414,1414,1414,0
20240104,122600,308659069,1414,1414,1414,1414,0
20240104,122500,308659069,1414,1414,1414,1414,7
20240104,122400,308649171,1413,1413,1413,1413,0
20240104,122300,308649171,1413,1413,1413,1413,0
20240104,122200,308649171,1413,1413,1413,1413,0
20240104,122100,308649171,1413,1413,1413,1413,0
20240104,122000,308649171,1413,1413,1413,1413,858
20240104,121900,307436817,1414,1414,1414,1414,501
20240104,121800,306728403,1414,1414,1414,1414,0
20240104,121700,306728403,1414,1414,1414,1414,0
20240104,121600,306728403,1414,1414,1414,1414,299
20240104,121500,306305617,1414,1414,1414,1414,1000
20240104,121400,304891617,1413,1413,1414,1413,872
20240104,121300,303659369,1413,1413,1413,1413,1000
20240104,121200,302246369,1413,1413,1413,1413,0
20240104,121100,302246369,1413,1414,1414,1413,7739
20240104,121000,291305453,1420,1420,1420,1420,0
20240104,120900,291305453,1420,1420,1420,1420,0
20240104,120800,291305453,1420,1420,1420,1420,1
20240104,120700,291304033,1414,1416,1416,1414,11756
20240104,120600,274669303,1418,1418,1418,1418,657
20240104,120500,273737677,1420,1420,1420,1420,0
20240104,120400,273737677,1420,1420,1420,1420,0
20240104,120300,273737677,1420,1420,1420,1420,500
20240104,120200,273027677,1420,1420,1420,1420,0
20240104,120100,273027677,1420,1420,1420,1420,0
20240104,120000,273027677,1420,1420,1420,1420,10
20240104,115900,273013477,1420,1420,1420,1420,0
20240104,115800,273013477,1420,1420,1420,1420,0
20240104,115700,273013477,1420,1420,1420,1420,0
20240104,115600,273013477,1420,1420,1420,1420,89
20240104,115500,272887097,1420,1420,1420,1420,0
20240104,115400,272887097,1420,1420,1420,1420,0
20240104,115300,272887097,1420,1420,1420,1420,0
20240104,115200,272887097,1420,1420,1420,1420,0
20240104,115100,272887097,1420,1420,1420,1420,0
20240104,115000,272887097,1420,1420,1420,1420,0
20240104,114900,272887097,1420,1420,1420,1420,0
20240104,114800,272887097,1420,1420,1420,1420,0
20240104,114700,272887097,1420,1420,1420,1420,0
20240104,114600,272887097,1420,1420,1420,1420,1
20240104,114500,272885677,1418,1418,1418,1418,0
20240104,114400,272885677,1418,1418,1418,1418,70
20240104,114300,272786417,1419,1419,1419,1419,0
20240104,114200,272786417,1419,1419,1419,1419,0
20240104,114100,272786417,1419,1419,1419,1419,0
20240104,114000,272786417,1419,1419,1419,1419,0
20240104,113900,272786417,1419,1419,1419,1419,0
20240104,113800,272786417,1419,1419,1419,1419,0
20240104,113700,272786417,1419,1419,1419,1419,0
20240104,113600,272786417,1419,1419,1419,1419,0
20240104,113500,272786417,1419,1419,1419,1419,0
20240104,113400,272786417,1419,1419,1419,1419,0
20240104,113300,272786417,1419,1419,1419,1419,0
20240104,113200,272786417,1419,1419,1419,1419,0
20240104,113100,272786417,1419,1420,1420,1419,581
20240104,113000,271961434,1421,1421,1421,1421,0
20240104,112900,271961434,1421,1421,1421,1421,70
20240104,112800,271861964,1420,1420,1420,1420,0
20240104,112700,271861964,1420,1420,1420,1420,800
20240104,112600,270725964,1420,1420,1420,1420,0
20240104,112500,270725964,1420,1420,1420,1420,0
20240104,112400,270725964,1420,1420,1420,1420,0
20240104,112300,270725964,1420,1420,1420,1420,0
20240104,112200,270725964,1420,1421,1421,1420,4695
20240104,112100,264054385,1420,1420,1420,1420,0
20240104,112000,264054385,1420,1420,1420,1420,304
20240104,111900,263622705,1419,1419,1419,1419,120
20240104,111800,263452425,1419,1419,1419,1419,0
20240104,111700,263452425,1419,1419,1419,1419,5
20240104,111600,263445330,1420,1420,1420,1420,2000
20240104,111500,260605330,1418,1418,1418,1418,0
20240104,111400,260605330,1418,1418,1418,1418,0
20240104,111300,260605330,1418,1418,1418,1418,0
20240104,111200,260605330,1418,1418,1418,1418,90
20240104,111100,260477710,1418,1418,1418,1418,700
20240104,111000,259485110,1418,1418,1418,1418,2
20240104,110900,259482274,1419,1419,1419,1419,0
20240104,110800,259482274,1419,1419,1419,1419,47
20240104,110700,259415581,1419,1419,1419,1419,0
20240104,110600,259415581,1419,1419,1419,1419,0
20240104,110500,259415581,1419,1419,1419,1419,0
20240104,110400,259415581,1419,1419,1419,1419,50
20240104,110300,259344631,1419,1419,1419,1419,230
20240104,110200,259018261,1419,1419,1419,1419,0
20240104,110100,259018261,1419,1419,1419,1419,0
20240104,110000,259018261,1419,1418,1419,1418,701
20240104,105900,258023543,1418,1418,1418,1418,3
20240104,105800,258019289,1420,1420,1420,1420,0
20240104,105700,258019289,1420,1420,1420,1420,3000
20240104,105600,253759289,1418,1418,1418,1418,0
20240104,105500,253759289,1418,1418,1418,1418,0
20240104,105400,253759289,1418,1418,1418,1418,0
20240104,105300,253759289,1418,1418,1418,1418,0
20240104,105200,253759289,1418,1418,1418,1418,0
20240104,105100,253759289,1418,1418,1418,1418,4463
20240104,105000,247430755,1418,1420,1421,1418,301
20240104,104900,247003047,1418,1418,1418,1418,0
20240104,104800,247003047,1418,1418,1418,1418,11
20240104,104700,246987449,1421,1418,1421,1418,11
20240104,104600,246971848,1418,1420,1420,1418,286
20240104,104500,246565758,1420,1420,1420,1420,4
20240104,104400,246560078,1420,1420,1420,1420,105
20240104,104300,246410978,1420,1420,1420,1420,17
20240104,104200,246386838,1421,1420,1421,1420,142
20240104,104100,246185115,1420,1420,1420,1420,57
20240104,104000,246104175,1420,1420,1420,1420,1555
20240104,103900,243896075,1420,1420,1420,1420,0
20240104,103800,243896075,1420,1420,1420,1420,2
20240104,103700,243893235,1420,1420,1420,1420,0
20240104,103600,243893235,1420,1420,1420,1420,0
20240104,103500,243893235,1420,1421,1421,1420,1167
20240104,103400,242235125,1422,1422,1422,1422,0
20240104,103300,242235125,1422,1422,1422,1422,3700
20240104,103200,236973725,1422,1422,1422,1422,200
20240104,103100,236689325,1422,1422,1422,1422,0
20240104,103000,236689325,1422,1422,1422,1422,0
20240104,102900,236689325,1422,1422,1422,1422,0
20240104,102800,236689325,1422,1422,1422,1422,0
20240104,102700,236689325,1422,1422,1422,1422,0
20240104,102600,236689325,1422,1422,1422,1422,0
20240104,102500,236689325,1422,1422,1422,1422,0
20240104,102400,236689325,1422,1422,1422,1422,745
20240104,102300,235629935,1422,1422,1422,1422,0
20240104,102200,235629935,1422,1422,1422,1422,450
20240104,102100,234990035,1422,1422,1422,1422,6
20240104,102000,234981503,1420,1420,1420,1420,0
20240104,101900,234981503,1420,1423,1423,1420,16800
20240104,101800,211103820,1423,1423,1423,1423,0
20240104,101700,211103820,1423,1423,1423,1423,205
20240104,101600,210812105,1425,1425,1425,1425,1000
20240104,101500,209387105,1425,1425,1425,1425,1022
20240104,101400,207930755,1425,1425,1425,1425,0
20240104,101300,207930755,1425,1425,1425,1425,50
20240104,101200,207859505,1425,1424,1425,1424,10000
20240104,101100,193614830,1422,1422,1422,1422,2300
20240104,101000,190344230,1422,1422,1422,1422,0
20240104,100900,190344230,1422,1422,1422,1422,0
20240104,100800,190344230,1422,1422,1422,1422,2000
20240104,100700,187500230,1420,1420,1420,1420,40
20240104,100600,187443430,1420,1420,1420,1420,0
20240104,100500,187443430,1420,1420,1420,1420,0
20240104,100400,187443430,1420,1420,1420,1420,1966
20240104,100300,184651710,1421,1421,1421,1421,10
20240104,100200,184637500,1421,1420,1421,1420,5307
20240104,100100,177096542,1420,1420,1420,1420,0
20240104,100000,177096542,1420,1420,1420,1420,5000
20240104,095900,169996542,1420,1420,1420,1420,0
20240104,095800,169996542,1420,1420,1420,1420,0
20240104,095700,169996542,1420,1420,1420,1420,0
20240104,095600,169996542,1420,1418,1420,1418,400
20240104,095500,169428664,1415,1415,1415,1415,0
20240104,095400,169428664,1415,1415,1415,1415,61
20240104,095300,169342349,1415,1415,1415,1415,800
20240104,095200,168210349,1415,1416,1416,1415,866
20240104,095100,166984478,1420,1416,1420,1416,10012
20240104,095000,152781755,1416,1416,1416,1416,422
20240104,094900,152184203,1416,1416,1416,1416,600
20240104,094800,151334603,1416,1416,1416,1416,382
20240104,094700,150793691,1416,1416,1416,1416,500
20240104,094600,150085691,1418,1418,1418,1418,20
20240104,094500,150057331,1418,1418,1418,1418,500
20240104,094400,149348331,1418,1418,1418,1418,0
20240104,094300,149348331,1418,1418,1418,1418,0
20240104,094200,149348331,1418,1418,1418,1418,0
20240104,094100,149348331,1418,1418,1418,1418,0
20240104,094000,149348331,1418,1418,1418,1418,1
20240104,093900,149346913,1419,1419,1419,1419,0
20240104,093800,149346913,1419,1419,1419,1419,3
20240104,093700,149342656,1419,1416,1419,1416,61
20240104,093600,149256247,1419,1414,1419,1414,1410
20240104,093500,147260507,1415,1415,1415,1415,2923
20240104,093400,143124462,1416,1416,1416,1416,2252
20240104,093300,139935630,1418,1421,1421,1418,504
20240104,093200,139220955,1421,1421,1421,1421,7
20240104,093100,139211008,1420,1420,1420,1420,1
20240104,093000,139209588,1420,1420,1420,1420,1990
20240104,092900,136383788,1420,1420,1420,1420,3057
20240104,092800,132042848,1420,1420,1420,1420,749
20240104,092700,130979268,1420,1420,1420,1420,0
20240104,092600,130979268,1420,1420,1420,1420,1001
20240104,092500,129557848,1420,1420,1420,1420,0
20240104,092400,129557848,1420,1420,1420,1420,0
20240104,092300,129557848,1420,1420,1420,1420,500
20240104,092200,128847848,1424,1424,1424,1424,1000
20240104,092100,127423848,1425,1425,1425,1425,0
20240104,092000,127423848,1425,1425,1425,1425,1
20240104,091900,127422423,1425,1424,1425,1424,422
20240104,091800,126821273,1425,1425,1425,1425,0
20240104,091700,126821273,1425,1425,1425,1425,10
20240104,091600,126807023,1425,1415,1425,1411,18778
20240104,091500,100157151,1415,1417,1423,1415,9198
20240104,091400,87070544,1418,1423,1423,1418,853
20240104,091300,85860929,1423,1419,1423,1419,500
20240104,091200,85149897,1412,1419,1419,1412,1390
20240104,091100,83186779,1412,1414,1414,1412,420
20240104,091000,82593334,1413,1424,1424,1413,4221
20240104,090900,76588136,1424,1423,1424,1423,1200
20240104,090800,74879337,1424,1419,1424,1417,12438
20240104,090700,57187525,1418,1418,1418,1418,1356
20240104,090600,55264717,1418,1420,1420,1418,2061
20240104,090500,52339465,1418,1417,1420,1417,5001
20240104,090400,45244899,1407,1407,1407,1407,1000
20240104,090300,43837899,1407,1407,1407,1407,2753
20240104,090200,39964428,1407,1407,1407,1407,3247
20240104,090100,35395899,1407,1407,1407,1407,2928
20240104,090000,31276203,1407,1407,1407,1407,22229