KissMeData/201490/min/candle-20240104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,203800,524580015,3010,3010,3010,3010,1816
20240104,203700,524580015,3010,3010,3010,3010,0
20240104,203600,524580015,3010,3010,3010,3010,0
20240104,203500,524580015,3010,3010,3010,3010,0
20240104,203400,524580015,3010,3010,3010,3010,0
20240104,203300,524580015,3010,3010,3010,3010,0
20240104,203200,524580015,3010,3010,3010,3010,0
20240104,203100,524580015,3010,3010,3010,3010,0
20240104,203000,524580015,3010,3010,3010,3010,0
20240104,202900,524580015,3010,3010,3010,3010,0
20240104,202800,524580015,3010,3010,3010,3010,0
20240104,202700,524580015,3010,3010,3010,3010,0
20240104,202600,524580015,3010,3010,3010,3010,0
20240104,202500,524580015,3010,3010,3010,3010,0
20240104,202400,524580015,3010,3010,3010,3010,0
20240104,202300,524580015,3010,3010,3010,3010,0
20240104,202200,524580015,3010,3010,3010,3010,0
20240104,202100,524580015,3010,3010,3010,3010,0
20240104,202000,524580015,3010,3010,3010,3010,0
20240104,201900,524580015,3010,3010,3010,3010,0
20240104,201800,524580015,3010,3010,3010,3010,0
20240104,201700,524580015,3010,3010,3010,3010,0
20240104,201600,524580015,3010,3010,3010,3010,0
20240104,201500,524580015,3010,3010,3010,3010,0
20240104,201400,524580015,3010,3010,3010,3010,0
20240104,201300,524580015,3010,3010,3010,3010,0
20240104,201200,524580015,3010,3010,3010,3010,0
20240104,201100,524580015,3010,3010,3010,3010,0
20240104,201000,524580015,3010,3010,3010,3010,0
20240104,200900,524580015,3010,3010,3010,3010,0
20240104,200800,524580015,3010,3010,3010,3010,1816
20240104,200700,524580015,3010,3010,3010,3010,0
20240104,200600,524580015,3010,3010,3010,3010,0
20240104,200500,524580015,3010,3010,3010,3010,0
20240104,200400,524580015,3010,3010,3010,3010,0
20240104,200300,524580015,3010,3010,3010,3010,0
20240104,200200,524580015,3010,3010,3010,3010,0
20240104,200100,524580015,3010,3010,3010,3010,0
20240104,200000,524580015,3010,3010,3010,3010,0
20240104,195900,524580015,3010,3010,3010,3010,0
20240104,195800,524580015,3010,3010,3010,3010,0
20240104,195700,524580015,3010,3010,3010,3010,0
20240104,195600,524580015,3010,3010,3010,3010,0
20240104,195500,524580015,3010,3010,3010,3010,0
20240104,195400,524580015,3010,3010,3010,3010,0
20240104,195300,524580015,3010,3010,3010,3010,0
20240104,195200,524580015,3010,3010,3010,3010,0
20240104,195100,524580015,3010,3010,3010,3010,0
20240104,195000,524580015,3010,3010,3010,3010,0
20240104,194900,524580015,3010,3010,3010,3010,0
20240104,194800,524580015,3010,3010,3010,3010,0
20240104,194700,524580015,3010,3010,3010,3010,0
20240104,194600,524580015,3010,3010,3010,3010,0
20240104,194500,524580015,3010,3010,3010,3010,0
20240104,194400,524580015,3010,3010,3010,3010,0
20240104,194300,524580015,3010,3010,3010,3010,0
20240104,194200,524580015,3010,3010,3010,3010,0
20240104,194100,524580015,3010,3010,3010,3010,0
20240104,194000,524580015,3010,3010,3010,3010,0
20240104,193900,524580015,3010,3010,3010,3010,0
20240104,193800,524580015,3010,3010,3010,3010,1816
20240104,193700,524580015,3010,3010,3010,3010,0
20240104,193600,524580015,3010,3010,3010,3010,0
20240104,193500,524580015,3010,3010,3010,3010,0
20240104,193400,524580015,3010,3010,3010,3010,0
20240104,193300,524580015,3010,3010,3010,3010,0
20240104,193200,524580015,3010,3010,3010,3010,0
20240104,193100,524580015,3010,3010,3010,3010,0
20240104,193000,524580015,3010,3010,3010,3010,0
20240104,192900,524580015,3010,3010,3010,3010,0
20240104,192800,524580015,3010,3010,3010,3010,0
20240104,192700,524580015,3010,3010,3010,3010,0
20240104,192600,524580015,3010,3010,3010,3010,0
20240104,192500,524580015,3010,3010,3010,3010,0
20240104,192400,524580015,3010,3010,3010,3010,0
20240104,192300,524580015,3010,3010,3010,3010,0
20240104,192200,524580015,3010,3010,3010,3010,0
20240104,192100,524580015,3010,3010,3010,3010,0
20240104,192000,524580015,3010,3010,3010,3010,0
20240104,191900,524580015,3010,3010,3010,3010,0
20240104,191800,524580015,3010,3010,3010,3010,0
20240104,191700,524580015,3010,3010,3010,3010,0
20240104,191600,524580015,3010,3010,3010,3010,0
20240104,191500,524580015,3010,3010,3010,3010,0
20240104,191400,524580015,3010,3010,3010,3010,0
20240104,191300,524580015,3010,3010,3010,3010,0
20240104,191200,524580015,3010,3010,3010,3010,0
20240104,191100,524580015,3010,3010,3010,3010,0
20240104,191000,524580015,3010,3010,3010,3010,0
20240104,190900,524580015,3010,3010,3010,3010,0
20240104,190800,524580015,3010,3010,3010,3010,1816
20240104,190700,524580015,3010,3010,3010,3010,0
20240104,190600,524580015,3010,3010,3010,3010,0
20240104,190500,524580015,3010,3010,3010,3010,0
20240104,190400,524580015,3010,3010,3010,3010,0
20240104,190300,524580015,3010,3010,3010,3010,0
20240104,190200,524580015,3010,3010,3010,3010,0
20240104,190100,524580015,3010,3010,3010,3010,0
20240104,190000,524580015,3010,3010,3010,3010,0
20240104,185900,524580015,3010,3010,3010,3010,0
20240104,185800,524580015,3010,3010,3010,3010,0
20240104,185700,524580015,3010,3010,3010,3010,0
20240104,185600,524580015,3010,3010,3010,3010,0
20240104,185500,524580015,3010,3010,3010,3010,0
20240104,185400,524580015,3010,3010,3010,3010,0
20240104,185300,524580015,3010,3010,3010,3010,0
20240104,185200,524580015,3010,3010,3010,3010,0
20240104,185100,524580015,3010,3010,3010,3010,0
20240104,185000,524580015,3010,3010,3010,3010,0
20240104,184900,524580015,3010,3010,3010,3010,0
20240104,184800,524580015,3010,3010,3010,3010,0
20240104,184700,524580015,3010,3010,3010,3010,0
20240104,184600,524580015,3010,3010,3010,3010,0
20240104,184500,524580015,3010,3010,3010,3010,0
20240104,184400,524580015,3010,3010,3010,3010,0
20240104,184300,524580015,3010,3010,3010,3010,0
20240104,184200,524580015,3010,3010,3010,3010,0
20240104,184100,524580015,3010,3010,3010,3010,0
20240104,184000,524580015,3010,3010,3010,3010,0
20240104,183900,524580015,3010,3010,3010,3010,0
20240104,183800,524580015,3010,3010,3010,3010,1816
20240104,183700,524580015,3010,3010,3010,3010,0
20240104,183600,524580015,3010,3010,3010,3010,0
20240104,183500,524580015,3010,3010,3010,3010,0
20240104,183400,524580015,3010,3010,3010,3010,0
20240104,183300,524580015,3010,3010,3010,3010,0
20240104,183200,524580015,3010,3010,3010,3010,0
20240104,183100,524580015,3010,3010,3010,3010,0
20240104,183000,524580015,3010,3010,3010,3010,0
20240104,182900,524580015,3010,3010,3010,3010,0
20240104,182800,524580015,3010,3010,3010,3010,0
20240104,182700,524580015,3010,3010,3010,3010,0
20240104,182600,524580015,3010,3010,3010,3010,0
20240104,182500,524580015,3010,3010,3010,3010,0
20240104,182400,524580015,3010,3010,3010,3010,0
20240104,182300,524580015,3010,3010,3010,3010,0
20240104,182200,524580015,3010,3010,3010,3010,0
20240104,182100,524580015,3010,3010,3010,3010,0
20240104,182000,524580015,3010,3010,3010,3010,0
20240104,181900,524580015,3010,3010,3010,3010,0
20240104,181800,524580015,3010,3010,3010,3010,0
20240104,181700,524580015,3010,3010,3010,3010,0
20240104,181600,524580015,3010,3010,3010,3010,0
20240104,181500,524580015,3010,3010,3010,3010,0
20240104,181400,524580015,3010,3010,3010,3010,0
20240104,181300,524580015,3010,3010,3010,3010,0
20240104,181200,524580015,3010,3010,3010,3010,0
20240104,181100,524580015,3010,3010,3010,3010,0
20240104,181000,524580015,3010,3010,3010,3010,0
20240104,180900,524580015,3010,3010,3010,3010,0
20240104,180800,524580015,3010,3010,3010,3010,1816
20240104,180700,524580015,3010,3010,3010,3010,0
20240104,180600,524580015,3010,3010,3010,3010,0
20240104,180500,524580015,3010,3010,3010,3010,0
20240104,180400,524580015,3010,3010,3010,3010,0
20240104,180300,524580015,3010,3010,3010,3010,0
20240104,180200,524580015,3010,3010,3010,3010,0
20240104,180100,524580015,3010,3010,3010,3010,0
20240104,180000,524580015,3010,3010,3010,3010,0
20240104,175900,524580015,3010,3010,3010,3010,0
20240104,175800,524580015,3010,3010,3010,3010,0
20240104,175700,524580015,3010,3010,3010,3010,0
20240104,175600,524580015,3010,3010,3010,3010,0
20240104,175500,524580015,3010,3010,3010,3010,0
20240104,175400,524580015,3010,3010,3010,3010,0
20240104,175300,524580015,3010,3010,3010,3010,0
20240104,175200,524580015,3010,3010,3010,3010,0
20240104,175100,524580015,3010,3010,3010,3010,0
20240104,175000,524580015,3010,3010,3010,3010,0
20240104,174900,524580015,3010,3010,3010,3010,0
20240104,174800,524580015,3010,3010,3010,3010,0
20240104,174700,524580015,3010,3010,3010,3010,0
20240104,174600,524580015,3010,3010,3010,3010,0
20240104,174500,524580015,3010,3010,3010,3010,0
20240104,174400,524580015,3010,3010,3010,3010,0
20240104,174300,524580015,3010,3010,3010,3010,0
20240104,174200,524580015,3010,3010,3010,3010,0
20240104,174100,524580015,3010,3010,3010,3010,0
20240104,174000,524580015,3010,3010,3010,3010,0
20240104,173900,524580015,3010,3010,3010,3010,0
20240104,173800,524580015,3010,3010,3010,3010,1816
20240104,173700,524580015,3010,3010,3010,3010,0
20240104,173600,524580015,3010,3010,3010,3010,0
20240104,173500,524580015,3010,3010,3010,3010,0
20240104,173400,524580015,3010,3010,3010,3010,0
20240104,173300,524580015,3010,3010,3010,3010,0
20240104,173200,524580015,3010,3010,3010,3010,0
20240104,173100,524580015,3010,3010,3010,3010,0
20240104,173000,524580015,3010,3010,3010,3010,0
20240104,172900,524580015,3010,3010,3010,3010,0
20240104,172800,524580015,3010,3010,3010,3010,0
20240104,172700,524580015,3010,3010,3010,3010,0
20240104,172600,524580015,3010,3010,3010,3010,0
20240104,172500,524580015,3010,3010,3010,3010,0
20240104,172400,524580015,3010,3010,3010,3010,0
20240104,172300,524580015,3010,3010,3010,3010,0
20240104,172200,524580015,3010,3010,3010,3010,0
20240104,172100,524580015,3010,3010,3010,3010,0
20240104,172000,524580015,3010,3010,3010,3010,0
20240104,171900,524580015,3010,3010,3010,3010,0
20240104,171800,524580015,3010,3010,3010,3010,0
20240104,171700,524580015,3010,3010,3010,3010,0
20240104,171600,524580015,3010,3010,3010,3010,0
20240104,171500,524580015,3010,3010,3010,3010,0
20240104,171400,524580015,3010,3010,3010,3010,0
20240104,171300,524580015,3010,3010,3010,3010,0
20240104,171200,524580015,3010,3010,3010,3010,0
20240104,171100,524580015,3010,3010,3010,3010,0
20240104,171000,524580015,3010,3010,3010,3010,0
20240104,170900,524580015,3010,3010,3010,3010,0
20240104,170800,524580015,3010,3010,3010,3010,1816
20240104,170700,524580015,3010,3010,3010,3010,0
20240104,170600,524580015,3010,3010,3010,3010,0
20240104,170500,524580015,3010,3010,3010,3010,0
20240104,170400,524580015,3010,3010,3010,3010,0
20240104,170300,524580015,3010,3010,3010,3010,0
20240104,170200,524580015,3010,3010,3010,3010,0
20240104,170100,524580015,3010,3010,3010,3010,0
20240104,170000,524580015,3010,3010,3010,3010,0
20240104,165900,524580015,3010,3010,3010,3010,0
20240104,165800,524580015,3010,3010,3010,3010,0
20240104,165700,524580015,3010,3010,3010,3010,0
20240104,165600,524580015,3010,3010,3010,3010,0
20240104,165500,524580015,3010,3010,3010,3010,0
20240104,165400,524580015,3010,3010,3010,3010,0
20240104,165300,524580015,3010,3010,3010,3010,0
20240104,165200,524580015,3010,3010,3010,3010,0
20240104,165100,524580015,3010,3010,3010,3010,0
20240104,165000,524580015,3010,3010,3010,3010,0
20240104,164900,524580015,3010,3010,3010,3010,0
20240104,164800,524580015,3010,3010,3010,3010,0
20240104,164700,524580015,3010,3010,3010,3010,0
20240104,164600,524580015,3010,3010,3010,3010,0
20240104,164500,524580015,3010,3010,3010,3010,0
20240104,164400,524580015,3010,3010,3010,3010,0
20240104,164300,524580015,3010,3010,3010,3010,0
20240104,164200,524580015,3010,3010,3010,3010,0
20240104,164100,524580015,3010,3010,3010,3010,0
20240104,164000,524580015,3010,3010,3010,3010,0
20240104,163900,524580015,3010,3010,3010,3010,0
20240104,163800,524580015,3010,3010,3010,3010,1816
20240104,163700,524580015,3010,3010,3010,3010,0
20240104,163600,524580015,3010,3010,3010,3010,0
20240104,163500,524580015,3010,3010,3010,3010,0
20240104,163400,524580015,3010,3010,3010,3010,0
20240104,163300,524580015,3010,3010,3010,3010,0
20240104,163200,524580015,3010,3010,3010,3010,0
20240104,163100,524580015,3010,3010,3010,3010,0
20240104,163000,524580015,3010,3010,3010,3010,0
20240104,162900,524580015,3010,3010,3010,3010,0
20240104,162800,524580015,3010,3010,3010,3010,0
20240104,162700,524580015,3010,3010,3010,3010,0
20240104,162600,524580015,3010,3010,3010,3010,0
20240104,162500,524580015,3010,3010,3010,3010,0
20240104,162400,524580015,3010,3010,3010,3010,0
20240104,162300,524580015,3010,3010,3010,3010,0
20240104,162200,524580015,3010,3010,3010,3010,0
20240104,162100,524580015,3010,3010,3010,3010,0
20240104,162000,524580015,3010,3010,3010,3010,0
20240104,161900,524580015,3010,3010,3010,3010,0
20240104,161800,524580015,3010,3010,3010,3010,0
20240104,161700,524580015,3010,3010,3010,3010,0
20240104,161600,524580015,3010,3010,3010,3010,0
20240104,161500,524580015,3010,3010,3010,3010,0
20240104,161400,524580015,3010,3010,3010,3010,0
20240104,161300,524580015,3010,3010,3010,3010,0
20240104,161200,524580015,3010,3010,3010,3010,0
20240104,161100,524580015,3010,3010,3010,3010,0
20240104,161000,524580015,3010,3010,3010,3010,0
20240104,160900,524580015,3010,3010,3010,3010,0
20240104,160800,524580015,3010,3010,3010,3010,1816
20240104,160700,524580015,3010,3010,3010,3010,0
20240104,160600,524580015,3010,3010,3010,3010,0
20240104,160500,524580015,3010,3010,3010,3010,0
20240104,160400,524580015,3010,3010,3010,3010,0
20240104,160300,524580015,3010,3010,3010,3010,0
20240104,160200,524580015,3010,3010,3010,3010,0
20240104,160100,524580015,3010,3010,3010,3010,0
20240104,160000,524580015,3010,3010,3010,3010,0
20240104,155900,524580015,3010,3010,3010,3010,0
20240104,155800,524580015,3010,3010,3010,3010,0
20240104,155700,524580015,3010,3010,3010,3010,0
20240104,155600,524580015,3010,3010,3010,3010,0
20240104,155500,524580015,3010,3010,3010,3010,0
20240104,155400,524580015,3010,3010,3010,3010,0
20240104,155300,524580015,3010,3010,3010,3010,0
20240104,155200,524580015,3010,3010,3010,3010,0
20240104,155100,524580015,3010,3010,3010,3010,0
20240104,155000,524580015,3010,3010,3010,3010,0
20240104,154900,524580015,3010,3010,3010,3010,0
20240104,154800,524580015,3010,3010,3010,3010,0
20240104,154700,524580015,3010,3010,3010,3010,0
20240104,154600,524580015,3010,3010,3010,3010,0
20240104,154500,524580015,3010,3010,3010,3010,0
20240104,154400,524580015,3010,3010,3010,3010,0
20240104,154300,524580015,3010,3010,3010,3010,0
20240104,154200,524580015,3010,3010,3010,3010,0
20240104,154100,524580015,3010,3010,3010,3010,0
20240104,154000,524580015,3010,3010,3010,3010,0
20240104,153900,524580015,3010,3010,3010,3010,0
20240104,153800,524580015,3010,3010,3010,3010,1816
20240104,153700,524580015,3010,3010,3010,3010,0
20240104,153600,524580015,3010,3010,3010,3010,0
20240104,153500,524580015,3010,3010,3010,3010,0
20240104,153400,524580015,3010,3010,3010,3010,0
20240104,153300,524580015,3010,3010,3010,3010,0
20240104,153200,524580015,3010,3010,3010,3010,0
20240104,153100,524580015,3010,3010,3010,3010,0
20240104,153000,524580015,3010,3010,3010,3010,1816
20240104,152900,519113855,3005,3005,3005,3005,0
20240104,152800,519113855,3005,3005,3005,3005,0
20240104,152700,519113855,3005,3005,3005,3005,0
20240104,152600,519113855,3005,3005,3005,3005,0
20240104,152500,519113855,3005,3005,3005,3005,0
20240104,152400,519113855,3005,3005,3005,3005,0
20240104,152300,519113855,3005,3005,3005,3005,0
20240104,152200,519113855,3005,3005,3005,3005,0
20240104,152100,519113855,3005,3005,3005,3005,0
20240104,152000,519113855,3005,3005,3005,3005,0
20240104,151900,519113855,3005,3005,3005,3005,0
20240104,151800,519113855,3005,3005,3005,3005,151
20240104,151700,518660100,3005,3015,3015,3005,131
20240104,151600,518266435,3015,3015,3015,3015,1
20240104,151500,518263420,3010,3010,3010,3010,0
20240104,151400,518263420,3010,3010,3010,3010,0
20240104,151300,518263420,3010,3010,3010,3010,0
20240104,151200,518263420,3010,3015,3015,3010,2082
20240104,151100,511996520,3015,3015,3015,3015,7
20240104,151000,511975415,3020,3020,3020,3020,0
20240104,150900,511975415,3020,3020,3020,3020,0
20240104,150800,511975415,3020,3020,3020,3020,50
20240104,150700,511824415,3020,3020,3020,3020,13
20240104,150600,511785155,3020,3020,3020,3020,170
20240104,150500,511271755,3015,3015,3015,3015,1018
20240104,150400,508202485,3020,3020,3020,3020,0
20240104,150300,508202485,3020,3020,3020,3020,1000
20240104,150200,505182485,3020,3020,3020,3020,0
20240104,150100,505182485,3020,3015,3020,3015,107
20240104,150000,504859365,3010,3005,3010,3005,1243
20240104,145900,501119155,3005,3005,3005,3005,756
20240104,145800,498847375,3005,3005,3005,3005,270
20240104,145700,498036025,3010,3010,3010,3010,0
20240104,145600,498036025,3010,3010,3010,3010,1
20240104,145500,498033015,3015,3015,3015,3015,1
20240104,145400,498030000,3000,3000,3000,3000,0
20240104,145300,498030000,3000,3000,3000,3000,0
20240104,145200,498030000,3000,3005,3005,3000,2790
20240104,145100,489658595,3020,3020,3020,3020,0
20240104,145000,489658595,3020,3005,3020,3005,11
20240104,144900,489625460,3005,3015,3015,3005,1496
20240104,144800,485129960,3005,3015,3015,3005,4274
20240104,144700,472274025,3015,3015,3015,3015,2912
20240104,144600,463494345,3020,3020,3020,3020,50
20240104,144500,463343345,3020,3020,3020,3020,1
20240104,144400,463340325,3015,3015,3015,3015,0
20240104,144300,463340325,3015,3015,3015,3015,428
20240104,144200,462049905,3015,3015,3015,3015,42
20240104,144100,461923275,3015,3015,3015,3015,1
20240104,144000,461920260,3020,3020,3020,3020,1
20240104,143900,461917240,3025,3010,3025,3010,65
20240104,143800,461721555,3015,3015,3015,3015,0
20240104,143700,461721555,3015,3020,3020,3015,188
20240104,143600,461154730,3020,3020,3020,3020,1
20240104,143500,461151710,3020,3020,3020,3020,0
20240104,143400,461151710,3020,3020,3020,3020,35
20240104,143300,461046010,3015,3015,3015,3015,0
20240104,143200,461046010,3015,3015,3015,3015,0
20240104,143100,461046010,3015,3010,3015,3010,101
20240104,143000,460741995,3010,3010,3010,3010,0
20240104,142900,460741995,3010,3010,3010,3010,0
20240104,142800,460741995,3010,3010,3010,3010,22
20240104,142700,460675775,3020,3020,3020,3020,1
20240104,142600,460672755,3025,3025,3025,3025,0
20240104,142500,460672755,3025,3025,3025,3025,0
20240104,142400,460672755,3025,3010,3025,3010,15
20240104,142300,460627510,3010,3010,3010,3010,5
20240104,142200,460612460,3010,3015,3015,3010,145
20240104,142100,460175310,3020,3020,3020,3020,0
20240104,142000,460175310,3020,3020,3020,3020,7
20240104,141900,460154170,3020,3020,3020,3020,1
20240104,141800,460151150,3020,3020,3020,3020,1
20240104,141700,460148130,3020,3020,3020,3020,28
20240104,141600,460063570,3015,3015,3015,3015,1
20240104,141500,460060555,3020,3020,3020,3020,1
20240104,141400,460057535,3020,3020,3020,3020,1
20240104,141300,460054515,3015,3015,3015,3015,0
20240104,141200,460054515,3015,3015,3015,3015,0
20240104,141100,460054515,3015,3015,3015,3015,1
20240104,141000,460051500,3015,3015,3015,3015,149
20240104,140900,459602265,3015,3015,3015,3015,0
20240104,140800,459602265,3015,3015,3015,3015,0
20240104,140700,459602265,3015,3015,3015,3015,0
20240104,140600,459602265,3015,3015,3015,3015,1
20240104,140500,459599250,3015,3015,3015,3015,32
20240104,140400,459502770,3015,3015,3015,3015,0
20240104,140300,459502770,3015,3020,3020,3015,857
20240104,140200,456914635,3025,3025,3025,3025,0
20240104,140100,456914635,3025,3025,3025,3025,100
20240104,140000,456612135,3025,3025,3025,3025,0
20240104,135900,456612135,3025,3025,3025,3025,0
20240104,135800,456612135,3025,3030,3030,3025,10
20240104,135700,456581860,3030,3030,3030,3030,5
20240104,135600,456566710,3030,3030,3030,3030,26
20240104,135500,456487930,3025,3025,3025,3025,0
20240104,135400,456487930,3025,3025,3025,3025,0
20240104,135300,456487930,3025,3025,3025,3025,0
20240104,135200,456487930,3025,3025,3025,3025,10
20240104,135100,456457680,3025,3025,3025,3025,0
20240104,135000,456457680,3025,3025,3025,3025,0
20240104,134900,456457680,3025,3025,3025,3025,2
20240104,134800,456451630,3030,3030,3030,3030,1
20240104,134700,456448600,3025,3025,3025,3025,41
20240104,134600,456324575,3030,3030,3030,3030,1
20240104,134500,456321545,3035,3035,3035,3035,100
20240104,134400,456018045,3035,3035,3035,3035,0
20240104,134300,456018045,3035,3035,3035,3035,0
20240104,134200,456018045,3035,3035,3035,3035,1
20240104,134100,456015010,3025,3025,3025,3025,0
20240104,134000,456015010,3025,3025,3025,3025,10
20240104,133900,455984760,3025,3020,3025,3020,851
20240104,133800,453410490,3000,3000,3000,3000,0
20240104,133700,453410490,3000,3000,3000,3000,0
20240104,133600,453410490,3000,3015,3015,3000,8101
20240104,133500,429076910,3010,3020,3020,3010,6565
20240104,133400,409275435,3025,3025,3025,3025,0
20240104,133300,409275435,3025,3025,3025,3025,1167
20240104,133200,405745260,3025,3025,3025,3025,51
20240104,133100,405590985,3025,3035,3035,3025,8129
20240104,133000,380954370,3035,3040,3040,3035,52
20240104,132900,380796500,3040,3040,3040,3040,2
20240104,132800,380790420,3040,3040,3040,3040,0
20240104,132700,380790420,3040,3040,3040,3040,0
20240104,132600,380790420,3040,3040,3040,3040,97
20240104,132500,380495540,3040,3040,3040,3040,0
20240104,132400,380495540,3040,3040,3040,3040,0
20240104,132300,380495540,3040,3040,3040,3040,100
20240104,132200,380191540,3035,3035,3035,3035,0
20240104,132100,380191540,3035,3035,3035,3035,297
20240104,132000,379290145,3040,3040,3040,3040,3
20240104,131900,379281025,3040,3035,3040,3035,2
20240104,131800,379274950,3040,3040,3040,3040,0
20240104,131700,379274950,3040,3040,3040,3040,660
20240104,131600,377268550,3040,3040,3040,3040,0
20240104,131500,377268550,3040,3040,3040,3040,0
20240104,131400,377268550,3040,3040,3040,3040,0
20240104,131300,377268550,3040,3040,3040,3040,0
20240104,131200,377268550,3040,3040,3040,3040,196
20240104,131100,376672710,3050,3050,3050,3050,0
20240104,131000,376672710,3050,3050,3050,3050,0
20240104,130900,376672710,3050,3050,3050,3050,0
20240104,130800,376672710,3050,3050,3050,3050,0
20240104,130700,376672710,3050,3050,3050,3050,0
20240104,130600,376672710,3050,3050,3050,3050,0
20240104,130500,376672710,3050,3050,3050,3050,10
20240104,130400,376642210,3050,3045,3050,3035,2131
20240104,130300,370170030,3040,3040,3040,3040,0
20240104,130200,370170030,3040,3045,3045,3040,1131
20240104,130100,366728770,3050,3055,3055,3050,833
20240104,130000,364188115,3050,3050,3050,3050,115
20240104,125900,363837365,3055,3055,3055,3055,0
20240104,125800,363837365,3055,3055,3055,3055,2
20240104,125700,363831255,3050,3050,3050,3050,100
20240104,125600,363526255,3050,3050,3050,3050,0
20240104,125500,363526255,3050,3050,3050,3050,0
20240104,125400,363526255,3050,3050,3050,3050,100
20240104,125300,363221255,3050,3050,3050,3050,0
20240104,125200,363221255,3050,3050,3050,3050,0
20240104,125100,363221255,3050,3050,3050,3050,0
20240104,125000,363221255,3050,3050,3050,3050,5
20240104,124900,363206005,3050,3050,3050,3050,0
20240104,124800,363206005,3050,3050,3050,3050,0
20240104,124700,363206005,3050,3050,3050,3050,0
20240104,124600,363206005,3050,3050,3050,3050,2
20240104,124500,363199905,3045,3045,3045,3045,0
20240104,124400,363199905,3045,3045,3045,3045,0
20240104,124300,363199905,3045,3045,3045,3045,1
20240104,124200,363196860,3045,3045,3045,3045,18
20240104,124100,363142050,3055,3045,3055,3045,3
20240104,124000,363132900,3050,3050,3050,3050,0
20240104,123900,363132900,3050,3050,3050,3050,1
20240104,123800,363129850,3055,3055,3055,3055,10
20240104,123700,363099300,3055,3055,3055,3055,0
20240104,123600,363099300,3055,3055,3055,3055,0
20240104,123500,363099300,3055,3055,3055,3055,0
20240104,123400,363099300,3055,3055,3055,3055,0
20240104,123300,363099300,3055,3055,3055,3055,0
20240104,123200,363099300,3055,3055,3055,3055,0
20240104,123100,363099300,3055,3055,3055,3055,1
20240104,123000,363096245,3055,3055,3055,3055,1
20240104,122900,363093190,3055,3055,3055,3055,0
20240104,122800,363093190,3055,3055,3055,3055,0
20240104,122700,363093190,3055,3055,3055,3055,1
20240104,122600,363090135,3050,3050,3050,3050,100
20240104,122500,362785135,3050,3050,3050,3050,3139
20240104,122400,353211185,3055,3055,3055,3055,0
20240104,122300,353211185,3055,3055,3055,3055,100
20240104,122200,352905685,3060,3055,3060,3055,10
20240104,122100,352875090,3060,3060,3060,3060,0
20240104,122000,352875090,3060,3055,3060,3055,126
20240104,121900,352490010,3050,3050,3050,3050,50
20240104,121800,352337510,3060,3060,3060,3060,0
20240104,121700,352337510,3060,3050,3060,3050,100
20240104,121600,352031960,3055,3055,3055,3055,0
20240104,121500,352031960,3055,3045,3055,3045,3578
20240104,121400,341120580,3045,3040,3045,3040,704
20240104,121300,338980385,3035,3035,3035,3035,0
20240104,121200,338980385,3035,3035,3035,3035,5
20240104,121100,338965210,3035,3035,3035,3035,23
20240104,121000,338895405,3035,3035,3035,3035,0
20240104,120900,338895405,3035,3035,3035,3035,0
20240104,120800,338895405,3035,3035,3035,3035,0
20240104,120700,338895405,3035,3040,3040,3035,122
20240104,120600,338524885,3035,3035,3035,3035,0
20240104,120500,338524885,3035,3035,3035,3035,400
20240104,120400,337310885,3030,3030,3030,3030,0
20240104,120300,337310885,3030,3030,3030,3030,816
20240104,120200,334838405,3040,3040,3040,3040,0
20240104,120100,334838405,3040,3040,3040,3040,0
20240104,120000,334838405,3040,3040,3040,3040,0
20240104,115900,334838405,3040,3040,3040,3040,0
20240104,115800,334838405,3040,3040,3040,3040,66
20240104,115700,334637765,3040,3040,3040,3040,7
20240104,115600,334616485,3030,3030,3030,3030,144
20240104,115500,334180165,3030,3030,3030,3030,0
20240104,115400,334180165,3030,3030,3030,3030,30
20240104,115300,334089265,3025,3025,3025,3025,0
20240104,115200,334089265,3025,3025,3025,3025,0
20240104,115100,334089265,3025,3025,3025,3025,0
20240104,115000,334089265,3025,3030,3030,3025,150
20240104,114900,333635015,3030,3030,3030,3030,0
20240104,114800,333635015,3030,3030,3030,3030,66
20240104,114700,333435035,3025,3025,3025,3025,1671
20240104,114600,328380260,3025,3030,3030,3025,51
20240104,114500,328225980,3025,3025,3025,3025,0
20240104,114400,328225980,3025,3025,3025,3025,1049
20240104,114300,325052755,3025,3025,3025,3025,0
20240104,114200,325052755,3025,3025,3025,3025,0
20240104,114100,325052755,3025,3025,3025,3025,1
20240104,114000,325049730,3030,3025,3030,3025,2010
20240104,113900,318964575,3025,3025,3025,3025,0
20240104,113800,318964575,3025,3020,3025,3020,115
20240104,113700,318616705,3025,3025,3025,3025,0
20240104,113600,318616705,3025,3025,3025,3025,0
20240104,113500,318616705,3025,3020,3025,3015,817
20240104,113400,316148820,3020,3020,3020,3020,1
20240104,113300,316145800,3015,3015,3015,3015,331
20240104,113200,315147835,3020,3020,3020,3020,110
20240104,113100,314815635,3015,3015,3015,3015,408
20240104,113000,313585515,3015,3015,3020,3015,686
20240104,112900,311517220,3020,3020,3020,3020,523
20240104,112800,309937760,3025,3025,3025,3025,0
20240104,112700,309937760,3025,3025,3025,3025,100
20240104,112600,309635260,3025,3020,3025,3020,111
20240104,112500,309299490,3020,3020,3020,3020,0
20240104,112400,309299490,3020,3020,3020,3020,14
20240104,112300,309257210,3025,3025,3025,3025,0
20240104,112200,309257210,3025,3025,3025,3025,1
20240104,112100,309254185,3025,3025,3025,3025,65
20240104,112000,309057560,3025,3025,3025,3025,445
20240104,111900,307711435,3025,3025,3025,3025,0
20240104,111800,307711435,3025,3025,3025,3025,7
20240104,111700,307690260,3020,3015,3020,3015,1013
20240104,111600,304633430,3020,3020,3020,3020,353
20240104,111500,303567370,3025,3005,3025,3000,21345
20240104,111400,239530745,3030,3030,3030,3000,18525
20240104,111300,183811535,3030,3030,3030,3030,0
20240104,111200,183811535,3030,3030,3030,3030,1
20240104,111100,183808505,3025,3025,3025,3025,1
20240104,111000,183805480,3030,3030,3030,3030,0
20240104,110900,183805480,3030,3040,3040,3030,533
20240104,110800,182190480,3030,3040,3040,3030,1266
20240104,110700,178353605,3045,3035,3045,3030,1135
20240104,110600,174912080,3035,3035,3035,3035,40
20240104,110500,174790680,3040,3040,3040,3040,56
20240104,110400,174620440,3045,3045,3045,3045,0
20240104,110300,174620440,3045,3045,3045,3045,0
20240104,110200,174620440,3045,3045,3045,3045,0
20240104,110100,174620440,3045,3045,3045,3045,11
20240104,110000,174586945,3040,3035,3040,3035,1235
20240104,105900,170838470,3045,3045,3045,3045,0
20240104,105800,170838470,3045,3045,3045,3045,0
20240104,105700,170838470,3045,3045,3045,3045,0
20240104,105600,170838470,3045,3045,3045,3045,0
20240104,105500,170838470,3045,3045,3045,3045,0
20240104,105400,170838470,3045,3045,3045,3045,1
20240104,105300,170835425,3045,3035,3045,3035,3018
20240104,105200,161675145,3040,3040,3040,3040,1
20240104,105100,161672105,3040,3040,3040,3040,60
20240104,105000,161489705,3040,3040,3040,3040,733
20240104,104900,159261385,3040,3040,3040,3040,0
20240104,104800,159261385,3040,3040,3040,3040,0
20240104,104700,159261385,3040,3040,3040,3040,0
20240104,104600,159261385,3040,3050,3050,3040,3376
20240104,104500,148986465,3050,3050,3050,3050,2
20240104,104400,148980365,3045,3045,3045,3045,443
20240104,104300,147631430,3045,3045,3045,3045,0
20240104,104200,147631430,3045,3045,3045,3045,17
20240104,104100,147579665,3045,3050,3050,3045,639
20240104,104000,145633695,3050,3055,3055,3050,1814
20240104,103900,140099190,3055,3055,3055,3055,0
20240104,103800,140099190,3055,3060,3060,3055,67
20240104,103700,139894500,3065,3065,3065,3065,0
20240104,103600,139894500,3065,3065,3065,3065,1
20240104,103500,139891435,3060,3060,3060,3060,0
20240104,103400,139891435,3060,3060,3060,3060,0
20240104,103300,139891435,3060,3060,3060,3060,0
20240104,103200,139891435,3060,3060,3060,3060,0
20240104,103100,139891435,3060,3060,3060,3060,0
20240104,103000,139891435,3060,3060,3060,3060,0
20240104,102900,139891435,3060,3060,3060,3060,0
20240104,102800,139891435,3060,3060,3060,3060,0
20240104,102700,139891435,3060,3060,3060,3050,4069
20240104,102600,127474560,3060,3060,3060,3060,10
20240104,102500,127443960,3060,3060,3060,3060,0
20240104,102400,127443960,3060,3060,3060,3060,0
20240104,102300,127443960,3060,3060,3060,3060,94
20240104,102200,127156320,3065,3065,3065,3065,0
20240104,102100,127156320,3065,3065,3065,3065,0
20240104,102000,127156320,3065,3065,3065,3065,0
20240104,101900,127156320,3065,3060,3065,3055,3960
20240104,101800,115041495,3065,3065,3065,3065,35
20240104,101700,114934220,3065,3065,3065,3065,1506
20240104,101600,110318330,3070,3070,3070,3070,15
20240104,101500,110272280,3080,3080,3080,3080,0
20240104,101400,110272280,3080,3080,3080,3080,5
20240104,101300,110256880,3080,3080,3080,3080,0
20240104,101200,110256880,3080,3080,3080,3080,0
20240104,101100,110256880,3080,3080,3080,3080,2
20240104,101000,110250720,3065,3065,3065,3065,0
20240104,100900,110250720,3065,3065,3065,3065,0
20240104,100800,110250720,3065,3065,3065,3065,0
20240104,100700,110250720,3065,3065,3065,3065,90
20240104,100600,109974870,3065,3065,3065,3065,2702
20240104,100500,101693240,3070,3075,3080,3070,926
20240104,100400,98848705,3080,3080,3080,3080,0
20240104,100300,98848705,3080,3080,3080,3080,0
20240104,100200,98848705,3080,3080,3080,3080,0
20240104,100100,98848705,3080,3080,3080,3080,0
20240104,100000,98848705,3080,3080,3080,3080,5
20240104,095900,98833305,3080,3080,3080,3080,3
20240104,095800,98824065,3075,3080,3080,3075,11
20240104,095700,98790190,3065,3065,3065,3065,3
20240104,095600,98780995,3080,3080,3080,3080,1
20240104,095500,98777915,3065,3065,3065,3065,0
20240104,095400,98777915,3065,3065,3065,3065,100
20240104,095300,98471415,3080,3070,3080,3065,1001
20240104,095200,95402725,3070,3080,3080,3070,498
20240104,095100,93873815,3080,3080,3080,3080,50
20240104,095000,93719815,3075,3075,3075,3075,5169
20240104,094900,77825140,3075,3075,3075,3075,492
20240104,094800,76312240,3075,3075,3075,3075,19
20240104,094700,76253815,3075,3075,3075,3075,200
20240104,094600,75638815,3075,3075,3075,3075,316
20240104,094500,74667115,3075,3075,3075,3075,70
20240104,094400,74451865,3075,3075,3075,3075,460
20240104,094300,73037365,3075,3075,3075,3075,3
20240104,094200,73028140,3080,3080,3080,3080,100
20240104,094100,72720140,3075,3075,3075,3075,4
20240104,094000,72707840,3080,3080,3080,3080,6
20240104,093900,72689360,3075,3075,3075,3075,341
20240104,093800,71640785,3075,3075,3075,3075,1
20240104,093700,71637710,3075,3075,3075,3065,368
20240104,093600,70509750,3070,3070,3070,3070,1
20240104,093500,70506680,3070,3065,3070,3065,599
20240104,093400,68667760,3070,3070,3070,3070,519
20240104,093300,67074430,3070,3070,3070,3070,0
20240104,093200,67074430,3070,3075,3075,3070,584
20240104,093100,65281540,3070,3075,3075,3070,355
20240104,093000,64190065,3075,3075,3075,3075,30
20240104,092900,64097815,3075,3075,3075,3075,30
20240104,092800,64005565,3075,3075,3075,3075,0
20240104,092700,64005565,3075,3075,3075,3075,1
20240104,092600,64002490,3070,3065,3075,3065,436
20240104,092500,62666095,3070,3070,3070,3070,579
20240104,092400,60888565,3075,3075,3075,3075,1
20240104,092300,60885490,3070,3070,3070,3070,250
20240104,092200,60117990,3070,3075,3075,3070,1440
20240104,092100,55692490,3075,3085,3085,3075,3731
20240104,092000,44209860,3090,3090,3090,3090,0
20240104,091900,44209860,3090,3090,3090,3090,636
20240104,091800,42244620,3090,3090,3090,3090,200
20240104,091700,41626620,3090,3090,3090,3090,452
20240104,091600,40229940,3095,3095,3095,3095,0
20240104,091500,40229940,3095,3090,3095,3090,2740
20240104,091400,31759690,3100,3100,3100,3100,0
20240104,091300,31759690,3100,3095,3100,3095,1354
20240104,091200,27568420,3090,3090,3090,3090,0
20240104,091100,27568420,3090,3090,3090,3090,472
20240104,091000,26109940,3085,3085,3085,3085,1
20240104,090900,26106855,3090,3090,3090,3090,1580
20240104,090800,21224655,3080,3080,3080,3080,161
20240104,090700,20728775,3070,3070,3070,3070,0
20240104,090600,20728775,3070,3080,3085,3070,4375
20240104,090500,7261375,3085,3090,3095,3080,337
20240104,090400,6221290,3090,3090,3090,3090,1
20240104,090300,6218200,3095,3100,3100,3090,601
20240104,090200,4359810,3090,3090,3090,3090,90
20240104,090100,4081710,3095,3100,3100,3095,21
20240104,090000,4016710,3090,3100,3100,3090,1183