KissMeData/225430/min/candle-20240103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240103,204700,2150910798,1095,1095,1095,1095,35621
20240103,204600,2150910798,1095,1095,1095,1095,0
20240103,204500,2150910798,1095,1095,1095,1095,0
20240103,204400,2150910798,1095,1095,1095,1095,0
20240103,204300,2150910798,1095,1095,1095,1095,0
20240103,204200,2150910798,1095,1095,1095,1095,0
20240103,204100,2150910798,1095,1095,1095,1095,0
20240103,204000,2150910798,1095,1095,1095,1095,0
20240103,203900,2150910798,1095,1095,1095,1095,0
20240103,203800,2150910798,1095,1095,1095,1095,0
20240103,203700,2150910798,1095,1095,1095,1095,0
20240103,203600,2150910798,1095,1095,1095,1095,0
20240103,203500,2150910798,1095,1095,1095,1095,0
20240103,203400,2150910798,1095,1095,1095,1095,0
20240103,203300,2150910798,1095,1095,1095,1095,0
20240103,203200,2150910798,1095,1095,1095,1095,0
20240103,203100,2150910798,1095,1095,1095,1095,0
20240103,203000,2150910798,1095,1095,1095,1095,0
20240103,202900,2150910798,1095,1095,1095,1095,0
20240103,202800,2150910798,1095,1095,1095,1095,0
20240103,202700,2150910798,1095,1095,1095,1095,0
20240103,202600,2150910798,1095,1095,1095,1095,0
20240103,202500,2150910798,1095,1095,1095,1095,0
20240103,202400,2150910798,1095,1095,1095,1095,0
20240103,202300,2150910798,1095,1095,1095,1095,0
20240103,202200,2150910798,1095,1095,1095,1095,0
20240103,202100,2150910798,1095,1095,1095,1095,0
20240103,202000,2150910798,1095,1095,1095,1095,0
20240103,201900,2150910798,1095,1095,1095,1095,0
20240103,201800,2150910798,1095,1095,1095,1095,0
20240103,201700,2150910798,1095,1095,1095,1095,35621
20240103,201600,2150910798,1095,1095,1095,1095,0
20240103,201500,2150910798,1095,1095,1095,1095,0
20240103,201400,2150910798,1095,1095,1095,1095,0
20240103,201300,2150910798,1095,1095,1095,1095,0
20240103,201200,2150910798,1095,1095,1095,1095,0
20240103,201100,2150910798,1095,1095,1095,1095,0
20240103,201000,2150910798,1095,1095,1095,1095,0
20240103,200900,2150910798,1095,1095,1095,1095,0
20240103,200800,2150910798,1095,1095,1095,1095,0
20240103,200700,2150910798,1095,1095,1095,1095,0
20240103,200600,2150910798,1095,1095,1095,1095,0
20240103,200500,2150910798,1095,1095,1095,1095,0
20240103,200400,2150910798,1095,1095,1095,1095,0
20240103,200300,2150910798,1095,1095,1095,1095,0
20240103,200200,2150910798,1095,1095,1095,1095,0
20240103,200100,2150910798,1095,1095,1095,1095,0
20240103,200000,2150910798,1095,1095,1095,1095,0
20240103,195900,2150910798,1095,1095,1095,1095,0
20240103,195800,2150910798,1095,1095,1095,1095,0
20240103,195700,2150910798,1095,1095,1095,1095,0
20240103,195600,2150910798,1095,1095,1095,1095,0
20240103,195500,2150910798,1095,1095,1095,1095,0
20240103,195400,2150910798,1095,1095,1095,1095,0
20240103,195300,2150910798,1095,1095,1095,1095,0
20240103,195200,2150910798,1095,1095,1095,1095,0
20240103,195100,2150910798,1095,1095,1095,1095,0
20240103,195000,2150910798,1095,1095,1095,1095,0
20240103,194900,2150910798,1095,1095,1095,1095,0
20240103,194800,2150910798,1095,1095,1095,1095,0
20240103,194700,2150910798,1095,1095,1095,1095,35621
20240103,194600,2150910798,1095,1095,1095,1095,0
20240103,194500,2150910798,1095,1095,1095,1095,0
20240103,194400,2150910798,1095,1095,1095,1095,0
20240103,194300,2150910798,1095,1095,1095,1095,0
20240103,194200,2150910798,1095,1095,1095,1095,0
20240103,194100,2150910798,1095,1095,1095,1095,0
20240103,194000,2150910798,1095,1095,1095,1095,0
20240103,193900,2150910798,1095,1095,1095,1095,0
20240103,193800,2150910798,1095,1095,1095,1095,0
20240103,193700,2150910798,1095,1095,1095,1095,0
20240103,193600,2150910798,1095,1095,1095,1095,0
20240103,193500,2150910798,1095,1095,1095,1095,0
20240103,193400,2150910798,1095,1095,1095,1095,0
20240103,193300,2150910798,1095,1095,1095,1095,0
20240103,193200,2150910798,1095,1095,1095,1095,0
20240103,193100,2150910798,1095,1095,1095,1095,0
20240103,193000,2150910798,1095,1095,1095,1095,0
20240103,192900,2150910798,1095,1095,1095,1095,0
20240103,192800,2150910798,1095,1095,1095,1095,0
20240103,192700,2150910798,1095,1095,1095,1095,0
20240103,192600,2150910798,1095,1095,1095,1095,0
20240103,192500,2150910798,1095,1095,1095,1095,0
20240103,192400,2150910798,1095,1095,1095,1095,0
20240103,192300,2150910798,1095,1095,1095,1095,0
20240103,192200,2150910798,1095,1095,1095,1095,0
20240103,192100,2150910798,1095,1095,1095,1095,0
20240103,192000,2150910798,1095,1095,1095,1095,0
20240103,191900,2150910798,1095,1095,1095,1095,0
20240103,191800,2150910798,1095,1095,1095,1095,0
20240103,191700,2150910798,1095,1095,1095,1095,35621
20240103,191600,2150910798,1095,1095,1095,1095,0
20240103,191500,2150910798,1095,1095,1095,1095,0
20240103,191400,2150910798,1095,1095,1095,1095,0
20240103,191300,2150910798,1095,1095,1095,1095,0
20240103,191200,2150910798,1095,1095,1095,1095,0
20240103,191100,2150910798,1095,1095,1095,1095,0
20240103,191000,2150910798,1095,1095,1095,1095,0
20240103,190900,2150910798,1095,1095,1095,1095,0
20240103,190800,2150910798,1095,1095,1095,1095,0
20240103,190700,2150910798,1095,1095,1095,1095,0
20240103,190600,2150910798,1095,1095,1095,1095,0
20240103,190500,2150910798,1095,1095,1095,1095,0
20240103,190400,2150910798,1095,1095,1095,1095,0
20240103,190300,2150910798,1095,1095,1095,1095,0
20240103,190200,2150910798,1095,1095,1095,1095,0
20240103,190100,2150910798,1095,1095,1095,1095,0
20240103,190000,2150910798,1095,1095,1095,1095,0
20240103,185900,2150910798,1095,1095,1095,1095,0
20240103,185800,2150910798,1095,1095,1095,1095,0
20240103,185700,2150910798,1095,1095,1095,1095,0
20240103,185600,2150910798,1095,1095,1095,1095,0
20240103,185500,2150910798,1095,1095,1095,1095,0
20240103,185400,2150910798,1095,1095,1095,1095,0
20240103,185300,2150910798,1095,1095,1095,1095,0
20240103,185200,2150910798,1095,1095,1095,1095,0
20240103,185100,2150910798,1095,1095,1095,1095,0
20240103,185000,2150910798,1095,1095,1095,1095,0
20240103,184900,2150910798,1095,1095,1095,1095,0
20240103,184800,2150910798,1095,1095,1095,1095,0
20240103,184700,2150910798,1095,1095,1095,1095,35621
20240103,184600,2150910798,1095,1095,1095,1095,0
20240103,184500,2150910798,1095,1095,1095,1095,0
20240103,184400,2150910798,1095,1095,1095,1095,0
20240103,184300,2150910798,1095,1095,1095,1095,0
20240103,184200,2150910798,1095,1095,1095,1095,0
20240103,184100,2150910798,1095,1095,1095,1095,0
20240103,184000,2150910798,1095,1095,1095,1095,0
20240103,183900,2150910798,1095,1095,1095,1095,0
20240103,183800,2150910798,1095,1095,1095,1095,0
20240103,183700,2150910798,1095,1095,1095,1095,0
20240103,183600,2150910798,1095,1095,1095,1095,0
20240103,183500,2150910798,1095,1095,1095,1095,0
20240103,183400,2150910798,1095,1095,1095,1095,0
20240103,183300,2150910798,1095,1095,1095,1095,0
20240103,183200,2150910798,1095,1095,1095,1095,0
20240103,183100,2150910798,1095,1095,1095,1095,0
20240103,183000,2150910798,1095,1095,1095,1095,0
20240103,182900,2150910798,1095,1095,1095,1095,0
20240103,182800,2150910798,1095,1095,1095,1095,0
20240103,182700,2150910798,1095,1095,1095,1095,0
20240103,182600,2150910798,1095,1095,1095,1095,0
20240103,182500,2150910798,1095,1095,1095,1095,0
20240103,182400,2150910798,1095,1095,1095,1095,0
20240103,182300,2150910798,1095,1095,1095,1095,0
20240103,182200,2150910798,1095,1095,1095,1095,0
20240103,182100,2150910798,1095,1095,1095,1095,0
20240103,182000,2150910798,1095,1095,1095,1095,0
20240103,181900,2150910798,1095,1095,1095,1095,0
20240103,181800,2150910798,1095,1095,1095,1095,0
20240103,181700,2150910798,1095,1095,1095,1095,35621
20240103,181600,2150910798,1095,1095,1095,1095,0
20240103,181500,2150910798,1095,1095,1095,1095,0
20240103,181400,2150910798,1095,1095,1095,1095,0
20240103,181300,2150910798,1095,1095,1095,1095,0
20240103,181200,2150910798,1095,1095,1095,1095,0
20240103,181100,2150910798,1095,1095,1095,1095,0
20240103,181000,2150910798,1095,1095,1095,1095,0
20240103,180900,2150910798,1095,1095,1095,1095,0
20240103,180800,2150910798,1095,1095,1095,1095,0
20240103,180700,2150910798,1095,1095,1095,1095,0
20240103,180600,2150910798,1095,1095,1095,1095,0
20240103,180500,2150910798,1095,1095,1095,1095,0
20240103,180400,2150910798,1095,1095,1095,1095,0
20240103,180300,2150910798,1095,1095,1095,1095,0
20240103,180200,2150910798,1095,1095,1095,1095,0
20240103,180100,2150910798,1095,1095,1095,1095,0
20240103,180000,2150910798,1095,1095,1095,1095,0
20240103,175900,2150910798,1095,1095,1095,1095,0
20240103,175800,2150910798,1095,1095,1095,1095,0
20240103,175700,2150910798,1095,1095,1095,1095,0
20240103,175600,2150910798,1095,1095,1095,1095,0
20240103,175500,2150910798,1095,1095,1095,1095,0
20240103,175400,2150910798,1095,1095,1095,1095,0
20240103,175300,2150910798,1095,1095,1095,1095,0
20240103,175200,2150910798,1095,1095,1095,1095,0
20240103,175100,2150910798,1095,1095,1095,1095,0
20240103,175000,2150910798,1095,1095,1095,1095,0
20240103,174900,2150910798,1095,1095,1095,1095,0
20240103,174800,2150910798,1095,1095,1095,1095,0
20240103,174700,2150910798,1095,1095,1095,1095,35621
20240103,174600,2150910798,1095,1095,1095,1095,0
20240103,174500,2150910798,1095,1095,1095,1095,0
20240103,174400,2150910798,1095,1095,1095,1095,0
20240103,174300,2150910798,1095,1095,1095,1095,0
20240103,174200,2150910798,1095,1095,1095,1095,0
20240103,174100,2150910798,1095,1095,1095,1095,0
20240103,174000,2150910798,1095,1095,1095,1095,0
20240103,173900,2150910798,1095,1095,1095,1095,0
20240103,173800,2150910798,1095,1095,1095,1095,0
20240103,173700,2150910798,1095,1095,1095,1095,0
20240103,173600,2150910798,1095,1095,1095,1095,0
20240103,173500,2150910798,1095,1095,1095,1095,0
20240103,173400,2150910798,1095,1095,1095,1095,0
20240103,173300,2150910798,1095,1095,1095,1095,0
20240103,173200,2150910798,1095,1095,1095,1095,0
20240103,173100,2150910798,1095,1095,1095,1095,0
20240103,173000,2150910798,1095,1095,1095,1095,0
20240103,172900,2150910798,1095,1095,1095,1095,0
20240103,172800,2150910798,1095,1095,1095,1095,0
20240103,172700,2150910798,1095,1095,1095,1095,0
20240103,172600,2150910798,1095,1095,1095,1095,0
20240103,172500,2150910798,1095,1095,1095,1095,0
20240103,172400,2150910798,1095,1095,1095,1095,0
20240103,172300,2150910798,1095,1095,1095,1095,0
20240103,172200,2150910798,1095,1095,1095,1095,0
20240103,172100,2150910798,1095,1095,1095,1095,0
20240103,172000,2150910798,1095,1095,1095,1095,0
20240103,171900,2150910798,1095,1095,1095,1095,0
20240103,171800,2150910798,1095,1095,1095,1095,0
20240103,171700,2150910798,1095,1095,1095,1095,35621
20240103,171600,2150910798,1095,1095,1095,1095,0
20240103,171500,2150910798,1095,1095,1095,1095,0
20240103,171400,2150910798,1095,1095,1095,1095,0
20240103,171300,2150910798,1095,1095,1095,1095,0
20240103,171200,2150910798,1095,1095,1095,1095,0
20240103,171100,2150910798,1095,1095,1095,1095,0
20240103,171000,2150910798,1095,1095,1095,1095,0
20240103,170900,2150910798,1095,1095,1095,1095,0
20240103,170800,2150910798,1095,1095,1095,1095,0
20240103,170700,2150910798,1095,1095,1095,1095,0
20240103,170600,2150910798,1095,1095,1095,1095,0
20240103,170500,2150910798,1095,1095,1095,1095,0
20240103,170400,2150910798,1095,1095,1095,1095,0
20240103,170300,2150910798,1095,1095,1095,1095,0
20240103,170200,2150910798,1095,1095,1095,1095,0
20240103,170100,2150910798,1095,1095,1095,1095,0
20240103,170000,2150910798,1095,1095,1095,1095,0
20240103,165900,2150910798,1095,1095,1095,1095,0
20240103,165800,2150910798,1095,1095,1095,1095,0
20240103,165700,2150910798,1095,1095,1095,1095,0
20240103,165600,2150910798,1095,1095,1095,1095,0
20240103,165500,2150910798,1095,1095,1095,1095,0
20240103,165400,2150910798,1095,1095,1095,1095,0
20240103,165300,2150910798,1095,1095,1095,1095,0
20240103,165200,2150910798,1095,1095,1095,1095,0
20240103,165100,2150910798,1095,1095,1095,1095,0
20240103,165000,2150910798,1095,1095,1095,1095,0
20240103,164900,2150910798,1095,1095,1095,1095,0
20240103,164800,2150910798,1095,1095,1095,1095,0
20240103,164700,2150910798,1095,1095,1095,1095,35621
20240103,164600,2150910798,1095,1095,1095,1095,0
20240103,164500,2150910798,1095,1095,1095,1095,0
20240103,164400,2150910798,1095,1095,1095,1095,0
20240103,164300,2150910798,1095,1095,1095,1095,0
20240103,164200,2150910798,1095,1095,1095,1095,0
20240103,164100,2150910798,1095,1095,1095,1095,0
20240103,164000,2150910798,1095,1095,1095,1095,0
20240103,163900,2150910798,1095,1095,1095,1095,0
20240103,163800,2150910798,1095,1095,1095,1095,0
20240103,163700,2150910798,1095,1095,1095,1095,0
20240103,163600,2150910798,1095,1095,1095,1095,0
20240103,163500,2150910798,1095,1095,1095,1095,0
20240103,163400,2150910798,1095,1095,1095,1095,0
20240103,163300,2150910798,1095,1095,1095,1095,0
20240103,163200,2150910798,1095,1095,1095,1095,0
20240103,163100,2150910798,1095,1095,1095,1095,0
20240103,163000,2150910798,1095,1095,1095,1095,0
20240103,162900,2150910798,1095,1095,1095,1095,0
20240103,162800,2150910798,1095,1095,1095,1095,0
20240103,162700,2150910798,1095,1095,1095,1095,0
20240103,162600,2150910798,1095,1095,1095,1095,0
20240103,162500,2150910798,1095,1095,1095,1095,0
20240103,162400,2150910798,1095,1095,1095,1095,0
20240103,162300,2150910798,1095,1095,1095,1095,0
20240103,162200,2150910798,1095,1095,1095,1095,0
20240103,162100,2150910798,1095,1095,1095,1095,0
20240103,162000,2150910798,1095,1095,1095,1095,0
20240103,161900,2150910798,1095,1095,1095,1095,0
20240103,161800,2150910798,1095,1095,1095,1095,0
20240103,161700,2150910798,1095,1095,1095,1095,35621
20240103,161600,2150910798,1095,1095,1095,1095,0
20240103,161500,2150910798,1095,1095,1095,1095,0
20240103,161400,2150910798,1095,1095,1095,1095,0
20240103,161300,2150910798,1095,1095,1095,1095,0
20240103,161200,2150910798,1095,1095,1095,1095,0
20240103,161100,2150910798,1095,1095,1095,1095,0
20240103,161000,2150910798,1095,1095,1095,1095,0
20240103,160900,2150910798,1095,1095,1095,1095,0
20240103,160800,2150910798,1095,1095,1095,1095,0
20240103,160700,2150910798,1095,1095,1095,1095,0
20240103,160600,2150910798,1095,1095,1095,1095,0
20240103,160500,2150910798,1095,1095,1095,1095,0
20240103,160400,2150910798,1095,1095,1095,1095,0
20240103,160300,2150910798,1095,1095,1095,1095,0
20240103,160200,2150910798,1095,1095,1095,1095,0
20240103,160100,2150910798,1095,1095,1095,1095,0
20240103,160000,2150910798,1095,1095,1095,1095,0
20240103,155900,2150910798,1095,1095,1095,1095,0
20240103,155800,2150910798,1095,1095,1095,1095,0
20240103,155700,2150910798,1095,1095,1095,1095,0
20240103,155600,2150910798,1095,1095,1095,1095,0
20240103,155500,2150910798,1095,1095,1095,1095,0
20240103,155400,2150910798,1095,1095,1095,1095,0
20240103,155300,2150910798,1095,1095,1095,1095,0
20240103,155200,2150910798,1095,1095,1095,1095,0
20240103,155100,2150910798,1095,1095,1095,1095,0
20240103,155000,2150910798,1095,1095,1095,1095,0
20240103,154900,2150910798,1095,1095,1095,1095,0
20240103,154800,2150910798,1095,1095,1095,1095,0
20240103,154700,2150910798,1095,1095,1095,1095,35621
20240103,154600,2150910798,1095,1095,1095,1095,0
20240103,154500,2150910798,1095,1095,1095,1095,0
20240103,154400,2150910798,1095,1095,1095,1095,0
20240103,154300,2150910798,1095,1095,1095,1095,0
20240103,154200,2150910798,1095,1095,1095,1095,0
20240103,154100,2150910798,1095,1095,1095,1095,0
20240103,154000,2150910798,1095,1095,1095,1095,0
20240103,153900,2150910798,1095,1095,1095,1095,0
20240103,153800,2150910798,1095,1095,1095,1095,0
20240103,153700,2150910798,1095,1095,1095,1095,0
20240103,153600,2150910798,1095,1095,1095,1095,0
20240103,153500,2150910798,1095,1095,1095,1095,0
20240103,153400,2150910798,1095,1095,1095,1095,0
20240103,153300,2150910798,1095,1095,1095,1095,0
20240103,153200,2150910798,1095,1095,1095,1095,0
20240103,153100,2150910798,1095,1095,1095,1095,0
20240103,153000,2150910798,1095,1095,1095,1095,35621
20240103,152900,2111905803,1086,1086,1086,1086,0
20240103,152800,2111905803,1086,1086,1086,1086,0
20240103,152700,2111905803,1086,1086,1086,1086,0
20240103,152600,2111905803,1086,1086,1086,1086,0
20240103,152500,2111905803,1086,1086,1086,1086,0
20240103,152400,2111905803,1086,1086,1086,1086,0
20240103,152300,2111905803,1086,1086,1086,1086,0
20240103,152200,2111905803,1086,1086,1086,1086,0
20240103,152100,2111905803,1086,1086,1086,1086,0
20240103,152000,2111905803,1086,1086,1086,1086,0
20240103,151900,2111905803,1086,1085,1089,1075,10681
20240103,151800,2100374805,1085,1094,1095,1085,11872
20240103,151700,2087407854,1095,1087,1095,1087,10831
20240103,151600,2075581510,1087,1085,1087,1080,22519
20240103,151500,2051176413,1080,1080,1085,1079,5495
20240103,151400,2045229035,1080,1080,1082,1080,6956
20240103,151300,2037716249,1080,1079,1080,1078,1482
20240103,151200,2036115935,1078,1077,1078,1075,2991
20240103,151100,2032895441,1076,1077,1077,1076,1309
20240103,151000,2031486694,1077,1076,1077,1075,4702
20240103,150900,2026424322,1076,1075,1076,1075,605
20240103,150800,2025773660,1075,1073,1076,1073,2220
20240103,150700,2023387944,1073,1073,1073,1069,6011
20240103,150600,2016943201,1072,1070,1074,1069,3805
20240103,150500,2012866816,1068,1071,1071,1068,7196
20240103,150400,2005161471,1071,1070,1071,1069,375
20240103,150300,2004760336,1070,1070,1070,1069,1035
20240103,150200,2003653167,1069,1071,1071,1069,424
20240103,150100,2003199193,1069,1068,1071,1068,2532
20240103,150000,2000491209,1068,1069,1069,1068,434
20240103,145900,2000027264,1065,1068,1068,1065,6196
20240103,145800,1993424246,1069,1065,1069,1065,420
20240103,145700,1992975274,1069,1065,1069,1065,949
20240103,145600,1991964433,1063,1065,1065,1063,1590
20240103,145500,1990271093,1062,1065,1065,1061,2597
20240103,145400,1987511832,1065,1062,1065,1062,1704
20240103,145300,1985699495,1062,1062,1062,1060,3674
20240103,145200,1981802450,1062,1065,1065,1062,4547
20240103,145100,1976966105,1065,1065,1065,1065,5
20240103,145000,1976960780,1064,1069,1070,1064,310
20240103,144900,1976629134,1064,1065,1067,1064,8317
20240103,144800,1967775856,1064,1071,1071,1064,5210
20240103,144700,1962214700,1071,1075,1075,1070,10969
20240103,144600,1950473016,1075,1076,1078,1075,2625
20240103,144500,1947650118,1076,1079,1080,1076,4809
20240103,144400,1942461986,1079,1079,1080,1079,2666
20240103,144300,1939584356,1079,1079,1080,1079,1500
20240103,144200,1937965855,1079,1075,1080,1075,6977
20240103,144100,1930433330,1075,1075,1075,1072,3813
20240103,144000,1926337354,1075,1080,1080,1071,12697
20240103,143900,1912638033,1080,1080,1080,1076,770
20240103,143800,1911807909,1080,1075,1082,1075,551
20240103,143700,1911213147,1074,1085,1085,1074,8386
20240103,143600,1902186770,1081,1081,1085,1070,12128
20240103,143500,1889183621,1081,1073,1081,1072,4104
20240103,143400,1884761780,1073,1075,1075,1072,1940
20240103,143300,1882678084,1075,1069,1084,1069,29135
20240103,143200,1851251056,1070,1064,1071,1064,5447
20240103,143100,1845439501,1064,1063,1064,1063,2147
20240103,143000,1843156022,1061,1064,1065,1061,4228
20240103,142900,1838664567,1064,1065,1067,1064,2313
20240103,142800,1836200246,1065,1056,1067,1056,3234
20240103,142700,1832766006,1055,1053,1055,1053,4351
20240103,142600,1828181399,1053,1053,1053,1053,1140
20240103,142500,1826980979,1053,1053,1053,1048,1864
20240103,142400,1825019569,1053,1053,1053,1047,1220
20240103,142300,1823739200,1053,1045,1053,1045,3363
20240103,142200,1820215468,1044,1046,1046,1043,2478
20240103,142100,1817628325,1046,1045,1046,1042,1008
20240103,142000,1816575575,1046,1036,1046,1036,3618
20240103,141900,1812803761,1036,1042,1046,1036,15655
20240103,141800,1796554479,1040,1047,1047,1039,19966
20240103,141700,1775694405,1047,1047,1054,1040,26717
20240103,141600,1747804128,1047,1048,1048,1046,10324
20240103,141500,1736989022,1047,1044,1059,1044,6169
20240103,141400,1730520372,1044,1049,1049,1044,4152
20240103,141300,1726165178,1049,1045,1067,1045,4966
20240103,141200,1720927700,1035,1023,1049,1022,27852
20240103,141100,1692088750,1023,1055,1055,1021,39659
20240103,141000,1651050748,1056,1066,1066,1055,16641
20240103,140900,1633423774,1066,1081,1081,1066,6696
20240103,140800,1626267444,1077,1081,1082,1077,5710
20240103,140700,1620100411,1081,1083,1090,1080,15880
20240103,140600,1602836555,1083,1074,1083,1074,1974
20240103,140500,1600702785,1073,1069,1073,1065,8867
20240103,140400,1591228404,1070,1085,1085,1069,28211
20240103,140300,1560887863,1085,1090,1090,1085,10682
20240103,140200,1549257585,1090,1088,1100,1088,15687
20240103,140100,1532077887,1098,1078,1100,1078,8923
20240103,140000,1522401437,1080,1083,1083,1073,20722
20240103,135900,1500054755,1083,1106,1106,1083,30521
20240103,135800,1466780418,1095,1083,1111,1080,74188
20240103,135700,1385119032,1081,1085,1087,1078,8509
20240103,135600,1375914816,1079,1097,1099,1074,29848
20240103,135500,1343420115,1099,1109,1115,1068,62352
20240103,135400,1274541864,1110,1075,1110,1067,63637
20240103,135300,1204692232,1075,1065,1098,1047,49146
20240103,135200,1152692725,1069,1091,1091,1063,38742
20240103,135100,1111045368,1091,1102,1104,1088,26602
20240103,135000,1081882521,1103,1068,1110,1065,22241
20240103,134900,1057704065,1068,1075,1080,1060,67682
20240103,134800,985260121,1075,1108,1108,1075,64340
20240103,134700,915539496,1109,1111,1111,1093,38290
20240103,134600,873298078,1101,1110,1111,1075,83427
20240103,134500,782247262,1110,1144,1145,1110,96440
20240103,134400,673162908,1145,1104,1148,1103,244219
20240103,134300,397976249,1104,1080,1107,1080,119909
20240103,134200,267508610,1080,1080,1080,1080,0
20240103,134100,267508610,1080,1079,1080,1077,15027
20240103,134000,251288811,1079,1061,1079,1054,32869
20240103,133900,216053468,1061,1062,1069,1052,44578
20240103,133800,168694597,1060,1032,1065,1029,37453
20240103,133700,129247967,1032,1013,1040,1013,40097
20240103,133600,88243654,1013,1008,1013,1007,5468
20240103,133500,82725322,1008,1000,1008,1000,4307
20240103,133400,78401976,1000,998,1000,998,6016
20240103,133300,72397934,995,995,995,995,1
20240103,133200,72396939,999,999,999,999,0
20240103,133100,72396939,999,999,999,999,0
20240103,133000,72396939,999,999,999,999,0
20240103,132900,72396939,999,994,999,994,155
20240103,132800,72242844,1000,1000,1000,1000,0
20240103,132700,72242844,1000,1000,1000,1000,0
20240103,132600,72242844,1000,1000,1000,1000,1
20240103,132500,72241844,1000,1000,1000,1000,2
20240103,132400,72239844,1000,1000,1000,1000,4
20240103,132300,72235844,1001,998,1001,998,3
20240103,132200,72232845,989,1002,1002,989,75
20240103,132100,72158118,1002,1000,1002,1000,815
20240103,132000,71341706,997,1000,1000,997,210
20240103,131900,71132186,1002,1001,1002,1000,1005
20240103,131800,70126656,1002,1002,1002,1002,10
20240103,131700,70116636,1003,1000,1003,1000,1284
20240103,131600,68830366,1000,990,1000,990,4974
20240103,131500,63871600,993,993,993,993,0
20240103,131400,63871600,993,993,993,993,1
20240103,131300,63870607,993,993,993,993,0
20240103,131200,63870607,993,993,993,993,0
20240103,131100,63870607,993,992,993,992,4
20240103,131000,63866636,993,993,993,993,0
20240103,130900,63866636,993,993,993,993,5
20240103,130800,63861671,992,992,992,992,250
20240103,130700,63613671,994,994,994,994,0
20240103,130600,63613671,994,988,999,987,7989
20240103,130500,55723972,988,998,999,988,6965
20240103,130400,48802659,998,993,999,992,1430
20240103,130300,47381341,993,993,999,993,2544
20240103,130200,44855059,999,1000,1003,991,6040
20240103,130100,38819280,1000,991,1000,991,3900
20240103,130000,34943821,991,988,991,987,55
20240103,125900,34889515,991,991,991,991,0
20240103,125800,34889515,991,991,994,991,313
20240103,125700,34579311,994,994,994,994,0
20240103,125600,34579311,994,991,997,991,472
20240103,125500,34111460,997,996,997,996,17
20240103,125400,34094516,997,990,997,990,5554
20240103,125300,28588678,991,989,991,989,68
20240103,125200,28521355,991,989,991,989,2800
20240103,125100,25749792,990,990,990,990,0
20240103,125000,25749792,990,990,990,990,0
20240103,124900,25749792,990,990,990,990,0
20240103,124800,25749792,990,990,990,990,0
20240103,124700,25749792,990,990,990,990,0
20240103,124600,25749792,990,987,990,987,1918
20240103,124500,23856700,987,986,987,986,540
20240103,124400,23324250,986,986,986,986,2
20240103,124300,23322278,986,986,986,986,1
20240103,124200,23321292,985,986,986,985,2231
20240103,124100,21121543,986,985,986,985,100
20240103,124000,21022953,985,985,985,985,8
20240103,123900,21015073,985,984,985,984,35
20240103,123800,20980603,984,985,985,984,22
20240103,123700,20958954,984,984,984,984,0
20240103,123600,20958954,984,984,984,984,0
20240103,123500,20958954,984,984,984,984,3
20240103,123400,20956002,984,984,984,984,27
20240103,123300,20929434,984,984,984,984,0
20240103,123200,20929434,984,984,984,984,0
20240103,123100,20929434,984,984,984,984,21
20240103,123000,20908770,986,986,986,986,1
20240103,122900,20907784,984,984,984,984,11
20240103,122800,20896960,984,984,984,984,0
20240103,122700,20896960,984,984,984,984,0
20240103,122600,20896960,984,984,984,984,0
20240103,122500,20896960,984,985,985,984,18
20240103,122400,20879247,984,984,984,984,330
20240103,122300,20554527,984,984,986,984,20
20240103,122200,20534843,986,986,986,986,0
20240103,122100,20534843,986,986,986,986,0
20240103,122000,20534843,986,986,986,984,27
20240103,121900,20508261,984,985,986,984,220
20240103,121800,20291764,986,986,986,986,0
20240103,121700,20291764,986,986,986,986,0
20240103,121600,20291764,986,986,986,986,0
20240103,121500,20291764,986,986,986,986,0
20240103,121400,20291764,986,986,986,986,0
20240103,121300,20291764,986,985,986,985,11
20240103,121200,20280928,985,985,985,985,110
20240103,121100,20172578,986,986,986,986,10
20240103,121000,20162718,987,987,987,987,0
20240103,120900,20162718,987,987,987,987,0
20240103,120800,20162718,987,987,987,987,0
20240103,120700,20162718,987,987,987,987,0
20240103,120600,20162718,987,987,987,987,0
20240103,120500,20162718,987,987,987,987,0
20240103,120400,20162718,987,987,987,987,0
20240103,120300,20162718,987,986,987,986,600
20240103,120200,19571018,986,986,986,986,0
20240103,120100,19571018,986,986,986,986,0
20240103,120000,19571018,986,986,986,986,0
20240103,115900,19571018,986,986,986,986,0
20240103,115800,19571018,986,986,986,986,0
20240103,115700,19571018,986,986,986,986,0
20240103,115600,19571018,986,986,986,986,0
20240103,115500,19571018,986,986,986,986,12
20240103,115400,19559186,986,986,986,986,0
20240103,115300,19559186,986,986,986,986,0
20240103,115200,19559186,986,986,986,986,4
20240103,115100,19555242,986,986,986,986,0
20240103,115000,19555242,986,986,986,986,0
20240103,114900,19555242,986,986,986,986,0
20240103,114800,19555242,986,986,986,986,0
20240103,114700,19555242,986,986,986,986,0
20240103,114600,19555242,986,986,986,986,0
20240103,114500,19555242,986,986,986,986,0
20240103,114400,19555242,986,986,986,986,0
20240103,114300,19555242,986,986,986,986,0
20240103,114200,19555242,986,986,986,986,0
20240103,114100,19555242,986,986,986,986,0
20240103,114000,19555242,986,986,986,986,0
20240103,113900,19555242,986,986,986,986,0
20240103,113800,19555242,986,986,986,986,164
20240103,113700,19393538,986,986,986,986,0
20240103,113600,19393538,986,986,986,986,0
20240103,113500,19393538,986,986,986,986,0
20240103,113400,19393538,986,986,986,986,0
20240103,113300,19393538,986,986,986,986,0
20240103,113200,19393538,986,986,986,986,0
20240103,113100,19393538,986,986,986,986,0
20240103,113000,19393538,986,986,986,986,0
20240103,112900,19393538,986,986,986,986,0
20240103,112800,19393538,986,986,986,986,0
20240103,112700,19393538,986,986,986,986,17
20240103,112600,19376776,986,986,986,986,0
20240103,112500,19376776,986,986,986,986,0
20240103,112400,19376776,986,986,986,986,164
20240103,112300,19215072,985,985,985,985,0
20240103,112200,19215072,985,985,985,985,1
20240103,112100,19214087,986,986,986,986,0
20240103,112000,19214087,986,986,986,986,0
20240103,111900,19214087,986,986,986,986,0
20240103,111800,19214087,986,986,986,986,0
20240103,111700,19214087,986,986,986,986,0
20240103,111600,19214087,986,986,986,986,0
20240103,111500,19214087,986,986,986,986,0
20240103,111400,19214087,986,986,986,986,6
20240103,111300,19208171,985,985,985,985,0
20240103,111200,19208171,985,985,985,985,0
20240103,111100,19208171,985,985,985,985,0
20240103,111000,19208171,985,986,986,985,166
20240103,110900,19044497,985,985,985,985,0
20240103,110800,19044497,985,985,985,985,0
20240103,110700,19044497,985,985,985,985,0
20240103,110600,19044497,985,985,985,985,0
20240103,110500,19044497,985,985,985,985,0
20240103,110400,19044497,985,985,985,985,0
20240103,110300,19044497,985,985,985,985,0
20240103,110200,19044497,985,985,985,985,0
20240103,110100,19044497,985,985,985,985,0
20240103,110000,19044497,985,985,985,985,94
20240103,105900,18951907,985,984,985,984,1005
20240103,105800,17962082,984,984,984,984,6
20240103,105700,17956178,984,984,984,984,5
20240103,105600,17951258,984,984,984,984,170
20240103,105500,17783978,984,984,984,984,6
20240103,105400,17778074,984,984,984,984,5
20240103,105300,17773154,984,984,984,984,16
20240103,105200,17757410,984,984,984,984,230
20240103,105100,17531090,985,985,985,985,1
20240103,105000,17530105,986,986,986,986,0
20240103,104900,17530105,986,986,986,986,0
20240103,104800,17530105,986,986,986,986,2
20240103,104700,17528133,986,986,986,986,0
20240103,104600,17528133,986,986,986,986,0
20240103,104500,17528133,986,986,986,986,0
20240103,104400,17528133,986,986,986,986,0
20240103,104300,17528133,986,986,986,986,0
20240103,104200,17528133,986,986,986,986,164
20240103,104100,17366429,982,982,982,982,0
20240103,104000,17366429,982,982,982,982,0
20240103,103900,17366429,982,982,982,982,0
20240103,103800,17366429,982,984,984,982,130
20240103,103700,17238621,985,986,986,985,30
20240103,103600,17209043,986,986,986,986,8
20240103,103500,17201155,986,986,986,986,0
20240103,103400,17201155,986,986,986,986,0
20240103,103300,17201155,986,986,986,986,0
20240103,103200,17201155,986,986,986,986,0
20240103,103100,17201155,986,986,986,986,1
20240103,103000,17200169,984,984,984,984,0
20240103,102900,17200169,984,984,984,984,0
20240103,102800,17200169,984,986,986,984,215
20240103,102700,16988279,986,984,986,984,64
20240103,102600,16925182,986,986,986,986,0
20240103,102500,16925182,986,986,986,986,0
20240103,102400,16925182,986,986,986,986,0
20240103,102300,16925182,986,986,986,986,1
20240103,102200,16924196,984,984,984,984,1
20240103,102100,16923212,982,982,982,982,0
20240103,102000,16923212,982,982,982,982,0
20240103,101900,16923212,982,986,986,982,1292
20240103,101800,15654109,986,986,986,986,12
20240103,101700,15642277,986,986,986,986,8
20240103,101600,15634389,986,986,986,986,10
20240103,101500,15624529,986,986,986,986,482
20240103,101400,15149277,987,987,987,987,165
20240103,101300,14986422,986,986,986,986,353
20240103,101200,14638364,986,986,986,986,5
20240103,101100,14633434,985,985,985,985,14
20240103,101000,14619644,984,984,984,984,0
20240103,100900,14619644,984,984,984,984,8
20240103,100800,14611772,984,984,984,984,5
20240103,100700,14606852,984,986,986,984,40
20240103,100600,14567489,984,984,984,984,3005
20240103,100500,11610569,984,984,984,984,25
20240103,100400,11585969,986,986,986,986,0
20240103,100300,11585969,986,986,986,986,0
20240103,100200,11585969,986,985,986,985,11
20240103,100100,11575125,986,986,986,985,543
20240103,100000,11039827,986,985,986,985,213
20240103,095900,10829832,985,985,985,985,1053
20240103,095800,9792627,984,985,985,984,350
20240103,095700,9447925,984,982,984,982,111
20240103,095600,9338920,982,982,982,982,6
20240103,095500,9333028,981,980,982,980,210
20240103,095400,9127206,978,977,978,977,1404
20240103,095300,7754095,977,977,977,977,26
20240103,095200,7728693,978,977,978,977,11
20240103,095100,7717945,977,978,978,977,1074
20240103,095000,6668635,978,978,978,978,11
20240103,094900,6657877,978,978,978,978,18
20240103,094800,6640273,977,978,978,977,359
20240103,094700,6289525,978,978,978,978,35
20240103,094600,6255295,978,978,978,978,191
20240103,094500,6068497,978,978,978,978,1082
20240103,094400,5010301,978,978,978,978,6
20240103,094300,5004433,978,978,978,978,22
20240103,094200,4982917,978,978,978,978,6
20240103,094100,4977049,978,978,978,978,6
20240103,094000,4971181,978,978,978,978,5
20240103,093900,4966291,978,978,978,978,11
20240103,093800,4955533,978,978,978,978,10
20240103,093700,4945753,978,978,978,978,6
20240103,093600,4939885,978,978,978,978,11
20240103,093500,4929127,978,978,978,978,5
20240103,093400,4924237,978,978,978,978,6
20240103,093300,4918369,978,978,978,978,5
20240103,093200,4913479,978,978,978,978,172
20240103,093100,4745263,978,978,978,978,6
20240103,093000,4739395,978,978,978,978,5
20240103,092900,4734505,978,978,978,978,15
20240103,092800,4719835,978,978,978,978,42
20240103,092700,4678759,978,978,978,978,6
20240103,092600,4672891,978,978,978,978,8
20240103,092500,4665067,978,978,978,978,20
20240103,092400,4645507,978,978,978,978,6
20240103,092300,4639639,978,978,978,978,6
20240103,092200,4633771,978,978,978,978,5
20240103,092100,4628881,976,978,978,976,8
20240103,092000,4621060,978,978,978,978,6
20240103,091900,4615192,977,978,978,976,2252
20240103,091800,2414849,978,979,979,978,321
20240103,091700,2100905,979,979,979,979,5
20240103,091600,2096010,979,979,979,979,6
20240103,091500,2090136,979,979,979,979,5
20240103,091400,2085241,979,980,980,979,277
20240103,091300,1814052,979,981,981,979,136
20240103,091200,1680767,980,984,984,980,516
20240103,091100,1173874,986,986,986,986,2
20240103,091000,1171902,987,987,987,987,0
20240103,090900,1171902,987,987,987,987,0
20240103,090800,1171902,987,987,987,987,0
20240103,090700,1171902,987,987,987,987,0
20240103,090600,1171902,987,987,987,987,7
20240103,090500,1164993,986,986,986,986,0
20240103,090400,1164993,986,986,986,986,1
20240103,090300,1164007,987,987,987,987,374
20240103,090200,794869,983,983,983,983,19
20240103,090100,776192,984,984,984,984,11
20240103,090000,765368,987,982,987,982,779