KissMeData/225430/min/candle-20240104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,204700,421843372,1038,1038,1038,1038,2585
20240104,204600,421843372,1038,1038,1038,1038,0
20240104,204500,421843372,1038,1038,1038,1038,0
20240104,204400,421843372,1038,1038,1038,1038,0
20240104,204300,421843372,1038,1038,1038,1038,0
20240104,204200,421843372,1038,1038,1038,1038,0
20240104,204100,421843372,1038,1038,1038,1038,0
20240104,204000,421843372,1038,1038,1038,1038,0
20240104,203900,421843372,1038,1038,1038,1038,0
20240104,203800,421843372,1038,1038,1038,1038,0
20240104,203700,421843372,1038,1038,1038,1038,0
20240104,203600,421843372,1038,1038,1038,1038,0
20240104,203500,421843372,1038,1038,1038,1038,0
20240104,203400,421843372,1038,1038,1038,1038,0
20240104,203300,421843372,1038,1038,1038,1038,0
20240104,203200,421843372,1038,1038,1038,1038,0
20240104,203100,421843372,1038,1038,1038,1038,0
20240104,203000,421843372,1038,1038,1038,1038,0
20240104,202900,421843372,1038,1038,1038,1038,0
20240104,202800,421843372,1038,1038,1038,1038,0
20240104,202700,421843372,1038,1038,1038,1038,0
20240104,202600,421843372,1038,1038,1038,1038,0
20240104,202500,421843372,1038,1038,1038,1038,0
20240104,202400,421843372,1038,1038,1038,1038,0
20240104,202300,421843372,1038,1038,1038,1038,0
20240104,202200,421843372,1038,1038,1038,1038,0
20240104,202100,421843372,1038,1038,1038,1038,0
20240104,202000,421843372,1038,1038,1038,1038,0
20240104,201900,421843372,1038,1038,1038,1038,0
20240104,201800,421843372,1038,1038,1038,1038,0
20240104,201700,421843372,1038,1038,1038,1038,2585
20240104,201600,421843372,1038,1038,1038,1038,0
20240104,201500,421843372,1038,1038,1038,1038,0
20240104,201400,421843372,1038,1038,1038,1038,0
20240104,201300,421843372,1038,1038,1038,1038,0
20240104,201200,421843372,1038,1038,1038,1038,0
20240104,201100,421843372,1038,1038,1038,1038,0
20240104,201000,421843372,1038,1038,1038,1038,0
20240104,200900,421843372,1038,1038,1038,1038,0
20240104,200800,421843372,1038,1038,1038,1038,0
20240104,200700,421843372,1038,1038,1038,1038,0
20240104,200600,421843372,1038,1038,1038,1038,0
20240104,200500,421843372,1038,1038,1038,1038,0
20240104,200400,421843372,1038,1038,1038,1038,0
20240104,200300,421843372,1038,1038,1038,1038,0
20240104,200200,421843372,1038,1038,1038,1038,0
20240104,200100,421843372,1038,1038,1038,1038,0
20240104,200000,421843372,1038,1038,1038,1038,0
20240104,195900,421843372,1038,1038,1038,1038,0
20240104,195800,421843372,1038,1038,1038,1038,0
20240104,195700,421843372,1038,1038,1038,1038,0
20240104,195600,421843372,1038,1038,1038,1038,0
20240104,195500,421843372,1038,1038,1038,1038,0
20240104,195400,421843372,1038,1038,1038,1038,0
20240104,195300,421843372,1038,1038,1038,1038,0
20240104,195200,421843372,1038,1038,1038,1038,0
20240104,195100,421843372,1038,1038,1038,1038,0
20240104,195000,421843372,1038,1038,1038,1038,0
20240104,194900,421843372,1038,1038,1038,1038,0
20240104,194800,421843372,1038,1038,1038,1038,0
20240104,194700,421843372,1038,1038,1038,1038,2585
20240104,194600,421843372,1038,1038,1038,1038,0
20240104,194500,421843372,1038,1038,1038,1038,0
20240104,194400,421843372,1038,1038,1038,1038,0
20240104,194300,421843372,1038,1038,1038,1038,0
20240104,194200,421843372,1038,1038,1038,1038,0
20240104,194100,421843372,1038,1038,1038,1038,0
20240104,194000,421843372,1038,1038,1038,1038,0
20240104,193900,421843372,1038,1038,1038,1038,0
20240104,193800,421843372,1038,1038,1038,1038,0
20240104,193700,421843372,1038,1038,1038,1038,0
20240104,193600,421843372,1038,1038,1038,1038,0
20240104,193500,421843372,1038,1038,1038,1038,0
20240104,193400,421843372,1038,1038,1038,1038,0
20240104,193300,421843372,1038,1038,1038,1038,0
20240104,193200,421843372,1038,1038,1038,1038,0
20240104,193100,421843372,1038,1038,1038,1038,0
20240104,193000,421843372,1038,1038,1038,1038,0
20240104,192900,421843372,1038,1038,1038,1038,0
20240104,192800,421843372,1038,1038,1038,1038,0
20240104,192700,421843372,1038,1038,1038,1038,0
20240104,192600,421843372,1038,1038,1038,1038,0
20240104,192500,421843372,1038,1038,1038,1038,0
20240104,192400,421843372,1038,1038,1038,1038,0
20240104,192300,421843372,1038,1038,1038,1038,0
20240104,192200,421843372,1038,1038,1038,1038,0
20240104,192100,421843372,1038,1038,1038,1038,0
20240104,192000,421843372,1038,1038,1038,1038,0
20240104,191900,421843372,1038,1038,1038,1038,0
20240104,191800,421843372,1038,1038,1038,1038,0
20240104,191700,421843372,1038,1038,1038,1038,2585
20240104,191600,421843372,1038,1038,1038,1038,0
20240104,191500,421843372,1038,1038,1038,1038,0
20240104,191400,421843372,1038,1038,1038,1038,0
20240104,191300,421843372,1038,1038,1038,1038,0
20240104,191200,421843372,1038,1038,1038,1038,0
20240104,191100,421843372,1038,1038,1038,1038,0
20240104,191000,421843372,1038,1038,1038,1038,0
20240104,190900,421843372,1038,1038,1038,1038,0
20240104,190800,421843372,1038,1038,1038,1038,0
20240104,190700,421843372,1038,1038,1038,1038,0
20240104,190600,421843372,1038,1038,1038,1038,0
20240104,190500,421843372,1038,1038,1038,1038,0
20240104,190400,421843372,1038,1038,1038,1038,0
20240104,190300,421843372,1038,1038,1038,1038,0
20240104,190200,421843372,1038,1038,1038,1038,0
20240104,190100,421843372,1038,1038,1038,1038,0
20240104,190000,421843372,1038,1038,1038,1038,0
20240104,185900,421843372,1038,1038,1038,1038,0
20240104,185800,421843372,1038,1038,1038,1038,0
20240104,185700,421843372,1038,1038,1038,1038,0
20240104,185600,421843372,1038,1038,1038,1038,0
20240104,185500,421843372,1038,1038,1038,1038,0
20240104,185400,421843372,1038,1038,1038,1038,0
20240104,185300,421843372,1038,1038,1038,1038,0
20240104,185200,421843372,1038,1038,1038,1038,0
20240104,185100,421843372,1038,1038,1038,1038,0
20240104,185000,421843372,1038,1038,1038,1038,0
20240104,184900,421843372,1038,1038,1038,1038,0
20240104,184800,421843372,1038,1038,1038,1038,0
20240104,184700,421843372,1038,1038,1038,1038,2585
20240104,184600,421843372,1038,1038,1038,1038,0
20240104,184500,421843372,1038,1038,1038,1038,0
20240104,184400,421843372,1038,1038,1038,1038,0
20240104,184300,421843372,1038,1038,1038,1038,0
20240104,184200,421843372,1038,1038,1038,1038,0
20240104,184100,421843372,1038,1038,1038,1038,0
20240104,184000,421843372,1038,1038,1038,1038,0
20240104,183900,421843372,1038,1038,1038,1038,0
20240104,183800,421843372,1038,1038,1038,1038,0
20240104,183700,421843372,1038,1038,1038,1038,0
20240104,183600,421843372,1038,1038,1038,1038,0
20240104,183500,421843372,1038,1038,1038,1038,0
20240104,183400,421843372,1038,1038,1038,1038,0
20240104,183300,421843372,1038,1038,1038,1038,0
20240104,183200,421843372,1038,1038,1038,1038,0
20240104,183100,421843372,1038,1038,1038,1038,0
20240104,183000,421843372,1038,1038,1038,1038,0
20240104,182900,421843372,1038,1038,1038,1038,0
20240104,182800,421843372,1038,1038,1038,1038,0
20240104,182700,421843372,1038,1038,1038,1038,0
20240104,182600,421843372,1038,1038,1038,1038,0
20240104,182500,421843372,1038,1038,1038,1038,0
20240104,182400,421843372,1038,1038,1038,1038,0
20240104,182300,421843372,1038,1038,1038,1038,0
20240104,182200,421843372,1038,1038,1038,1038,0
20240104,182100,421843372,1038,1038,1038,1038,0
20240104,182000,421843372,1038,1038,1038,1038,0
20240104,181900,421843372,1038,1038,1038,1038,0
20240104,181800,421843372,1038,1038,1038,1038,0
20240104,181700,421843372,1038,1038,1038,1038,2585
20240104,181600,421843372,1038,1038,1038,1038,0
20240104,181500,421843372,1038,1038,1038,1038,0
20240104,181400,421843372,1038,1038,1038,1038,0
20240104,181300,421843372,1038,1038,1038,1038,0
20240104,181200,421843372,1038,1038,1038,1038,0
20240104,181100,421843372,1038,1038,1038,1038,0
20240104,181000,421843372,1038,1038,1038,1038,0
20240104,180900,421843372,1038,1038,1038,1038,0
20240104,180800,421843372,1038,1038,1038,1038,0
20240104,180700,421843372,1038,1038,1038,1038,0
20240104,180600,421843372,1038,1038,1038,1038,0
20240104,180500,421843372,1038,1038,1038,1038,0
20240104,180400,421843372,1038,1038,1038,1038,0
20240104,180300,421843372,1038,1038,1038,1038,0
20240104,180200,421843372,1038,1038,1038,1038,0
20240104,180100,421843372,1038,1038,1038,1038,0
20240104,180000,421843372,1038,1038,1038,1038,0
20240104,175900,421843372,1038,1038,1038,1038,0
20240104,175800,421843372,1038,1038,1038,1038,0
20240104,175700,421843372,1038,1038,1038,1038,0
20240104,175600,421843372,1038,1038,1038,1038,0
20240104,175500,421843372,1038,1038,1038,1038,0
20240104,175400,421843372,1038,1038,1038,1038,0
20240104,175300,421843372,1038,1038,1038,1038,0
20240104,175200,421843372,1038,1038,1038,1038,0
20240104,175100,421843372,1038,1038,1038,1038,0
20240104,175000,421843372,1038,1038,1038,1038,0
20240104,174900,421843372,1038,1038,1038,1038,0
20240104,174800,421843372,1038,1038,1038,1038,0
20240104,174700,421843372,1038,1038,1038,1038,2585
20240104,174600,421843372,1038,1038,1038,1038,0
20240104,174500,421843372,1038,1038,1038,1038,0
20240104,174400,421843372,1038,1038,1038,1038,0
20240104,174300,421843372,1038,1038,1038,1038,0
20240104,174200,421843372,1038,1038,1038,1038,0
20240104,174100,421843372,1038,1038,1038,1038,0
20240104,174000,421843372,1038,1038,1038,1038,0
20240104,173900,421843372,1038,1038,1038,1038,0
20240104,173800,421843372,1038,1038,1038,1038,0
20240104,173700,421843372,1038,1038,1038,1038,0
20240104,173600,421843372,1038,1038,1038,1038,0
20240104,173500,421843372,1038,1038,1038,1038,0
20240104,173400,421843372,1038,1038,1038,1038,0
20240104,173300,421843372,1038,1038,1038,1038,0
20240104,173200,421843372,1038,1038,1038,1038,0
20240104,173100,421843372,1038,1038,1038,1038,0
20240104,173000,421843372,1038,1038,1038,1038,0
20240104,172900,421843372,1038,1038,1038,1038,0
20240104,172800,421843372,1038,1038,1038,1038,0
20240104,172700,421843372,1038,1038,1038,1038,0
20240104,172600,421843372,1038,1038,1038,1038,0
20240104,172500,421843372,1038,1038,1038,1038,0
20240104,172400,421843372,1038,1038,1038,1038,0
20240104,172300,421843372,1038,1038,1038,1038,0
20240104,172200,421843372,1038,1038,1038,1038,0
20240104,172100,421843372,1038,1038,1038,1038,0
20240104,172000,421843372,1038,1038,1038,1038,0
20240104,171900,421843372,1038,1038,1038,1038,0
20240104,171800,421843372,1038,1038,1038,1038,0
20240104,171700,421843372,1038,1038,1038,1038,2585
20240104,171600,421843372,1038,1038,1038,1038,0
20240104,171500,421843372,1038,1038,1038,1038,0
20240104,171400,421843372,1038,1038,1038,1038,0
20240104,171300,421843372,1038,1038,1038,1038,0
20240104,171200,421843372,1038,1038,1038,1038,0
20240104,171100,421843372,1038,1038,1038,1038,0
20240104,171000,421843372,1038,1038,1038,1038,0
20240104,170900,421843372,1038,1038,1038,1038,0
20240104,170800,421843372,1038,1038,1038,1038,0
20240104,170700,421843372,1038,1038,1038,1038,0
20240104,170600,421843372,1038,1038,1038,1038,0
20240104,170500,421843372,1038,1038,1038,1038,0
20240104,170400,421843372,1038,1038,1038,1038,0
20240104,170300,421843372,1038,1038,1038,1038,0
20240104,170200,421843372,1038,1038,1038,1038,0
20240104,170100,421843372,1038,1038,1038,1038,0
20240104,170000,421843372,1038,1038,1038,1038,0
20240104,165900,421843372,1038,1038,1038,1038,0
20240104,165800,421843372,1038,1038,1038,1038,0
20240104,165700,421843372,1038,1038,1038,1038,0
20240104,165600,421843372,1038,1038,1038,1038,0
20240104,165500,421843372,1038,1038,1038,1038,0
20240104,165400,421843372,1038,1038,1038,1038,0
20240104,165300,421843372,1038,1038,1038,1038,0
20240104,165200,421843372,1038,1038,1038,1038,0
20240104,165100,421843372,1038,1038,1038,1038,0
20240104,165000,421843372,1038,1038,1038,1038,0
20240104,164900,421843372,1038,1038,1038,1038,0
20240104,164800,421843372,1038,1038,1038,1038,0
20240104,164700,421843372,1038,1038,1038,1038,2585
20240104,164600,421843372,1038,1038,1038,1038,0
20240104,164500,421843372,1038,1038,1038,1038,0
20240104,164400,421843372,1038,1038,1038,1038,0
20240104,164300,421843372,1038,1038,1038,1038,0
20240104,164200,421843372,1038,1038,1038,1038,0
20240104,164100,421843372,1038,1038,1038,1038,0
20240104,164000,421843372,1038,1038,1038,1038,0
20240104,163900,421843372,1038,1038,1038,1038,0
20240104,163800,421843372,1038,1038,1038,1038,0
20240104,163700,421843372,1038,1038,1038,1038,0
20240104,163600,421843372,1038,1038,1038,1038,0
20240104,163500,421843372,1038,1038,1038,1038,0
20240104,163400,421843372,1038,1038,1038,1038,0
20240104,163300,421843372,1038,1038,1038,1038,0
20240104,163200,421843372,1038,1038,1038,1038,0
20240104,163100,421843372,1038,1038,1038,1038,0
20240104,163000,421843372,1038,1038,1038,1038,0
20240104,162900,421843372,1038,1038,1038,1038,0
20240104,162800,421843372,1038,1038,1038,1038,0
20240104,162700,421843372,1038,1038,1038,1038,0
20240104,162600,421843372,1038,1038,1038,1038,0
20240104,162500,421843372,1038,1038,1038,1038,0
20240104,162400,421843372,1038,1038,1038,1038,0
20240104,162300,421843372,1038,1038,1038,1038,0
20240104,162200,421843372,1038,1038,1038,1038,0
20240104,162100,421843372,1038,1038,1038,1038,0
20240104,162000,421843372,1038,1038,1038,1038,0
20240104,161900,421843372,1038,1038,1038,1038,0
20240104,161800,421843372,1038,1038,1038,1038,0
20240104,161700,421843372,1038,1038,1038,1038,2585
20240104,161600,421843372,1038,1038,1038,1038,0
20240104,161500,421843372,1038,1038,1038,1038,0
20240104,161400,421843372,1038,1038,1038,1038,0
20240104,161300,421843372,1038,1038,1038,1038,0
20240104,161200,421843372,1038,1038,1038,1038,0
20240104,161100,421843372,1038,1038,1038,1038,0
20240104,161000,421843372,1038,1038,1038,1038,0
20240104,160900,421843372,1038,1038,1038,1038,0
20240104,160800,421843372,1038,1038,1038,1038,0
20240104,160700,421843372,1038,1038,1038,1038,0
20240104,160600,421843372,1038,1038,1038,1038,0
20240104,160500,421843372,1038,1038,1038,1038,0
20240104,160400,421843372,1038,1038,1038,1038,0
20240104,160300,421843372,1038,1038,1038,1038,0
20240104,160200,421843372,1038,1038,1038,1038,0
20240104,160100,421843372,1038,1038,1038,1038,0
20240104,160000,421843372,1038,1038,1038,1038,0
20240104,155900,421843372,1038,1038,1038,1038,0
20240104,155800,421843372,1038,1038,1038,1038,0
20240104,155700,421843372,1038,1038,1038,1038,0
20240104,155600,421843372,1038,1038,1038,1038,0
20240104,155500,421843372,1038,1038,1038,1038,0
20240104,155400,421843372,1038,1038,1038,1038,0
20240104,155300,421843372,1038,1038,1038,1038,0
20240104,155200,421843372,1038,1038,1038,1038,0
20240104,155100,421843372,1038,1038,1038,1038,0
20240104,155000,421843372,1038,1038,1038,1038,0
20240104,154900,421843372,1038,1038,1038,1038,0
20240104,154800,421843372,1038,1038,1038,1038,0
20240104,154700,421843372,1038,1038,1038,1038,2585
20240104,154600,421843372,1038,1038,1038,1038,0
20240104,154500,421843372,1038,1038,1038,1038,0
20240104,154400,421843372,1038,1038,1038,1038,0
20240104,154300,421843372,1038,1038,1038,1038,0
20240104,154200,421843372,1038,1038,1038,1038,0
20240104,154100,421843372,1038,1038,1038,1038,0
20240104,154000,421843372,1038,1038,1038,1038,0
20240104,153900,421843372,1038,1038,1038,1038,0
20240104,153800,421843372,1038,1038,1038,1038,0
20240104,153700,421843372,1038,1038,1038,1038,0
20240104,153600,421843372,1038,1038,1038,1038,0
20240104,153500,421843372,1038,1038,1038,1038,0
20240104,153400,421843372,1038,1038,1038,1038,0
20240104,153300,421843372,1038,1038,1038,1038,0
20240104,153200,421843372,1038,1038,1038,1038,0
20240104,153100,421843372,1038,1038,1038,1038,0
20240104,153000,421843372,1038,1038,1038,1038,2585
20240104,152900,419160142,1038,1038,1038,1038,0
20240104,152800,419160142,1038,1038,1038,1038,0
20240104,152700,419160142,1038,1038,1038,1038,0
20240104,152600,419160142,1038,1038,1038,1038,0
20240104,152500,419160142,1038,1038,1038,1038,0
20240104,152400,419160142,1038,1038,1038,1038,0
20240104,152300,419160142,1038,1038,1038,1038,0
20240104,152200,419160142,1038,1038,1038,1038,0
20240104,152100,419160142,1038,1038,1038,1038,0
20240104,152000,419160142,1038,1038,1038,1038,0
20240104,151900,419160142,1038,1037,1038,1037,3378
20240104,151800,415653885,1038,1037,1038,1037,152
20240104,151700,415496202,1038,1038,1038,1038,1349
20240104,151600,414095940,1038,1038,1038,1038,565
20240104,151500,413509470,1038,1044,1044,1038,46
20240104,151400,413461716,1038,1038,1038,1038,1
20240104,151300,413460678,1044,1044,1044,1044,0
20240104,151200,413460678,1044,1044,1044,1044,1
20240104,151100,413459634,1036,1036,1036,1036,0
20240104,151000,413459634,1036,1036,1036,1036,0
20240104,150900,413459634,1036,1036,1036,1036,0
20240104,150800,413459634,1036,1036,1036,1036,0
20240104,150700,413459634,1036,1038,1038,1036,593
20240104,150600,412845284,1037,1043,1043,1037,8501
20240104,150500,404002717,1044,1044,1044,1044,0
20240104,150400,404002717,1044,1044,1044,1044,0
20240104,150300,404002717,1044,1044,1044,1044,1000
20240104,150200,402958717,1044,1044,1044,1044,43
20240104,150100,402913825,1044,1044,1044,1044,31
20240104,150000,402881461,1040,1040,1040,1040,1
20240104,145900,402880421,1040,1040,1040,1040,0
20240104,145800,402880421,1040,1040,1040,1040,0
20240104,145700,402880421,1040,1040,1040,1040,0
20240104,145600,402880421,1040,1041,1041,1040,2724
20240104,145500,400047231,1041,1041,1041,1041,0
20240104,145400,400047231,1041,1041,1041,1041,552
20240104,145300,399472599,1045,1045,1045,1045,0
20240104,145200,399472599,1045,1045,1045,1045,0
20240104,145100,399472599,1045,1045,1045,1045,0
20240104,145000,399472599,1045,1045,1045,1045,0
20240104,144900,399472599,1045,1045,1047,1045,779
20240104,144800,398658098,1047,1045,1047,1045,84
20240104,144700,398570316,1045,1045,1047,1045,2258
20240104,144600,396210704,1047,1047,1047,1047,14
20240104,144500,396196046,1045,1045,1045,1045,3
20240104,144400,396192911,1041,1041,1041,1041,685
20240104,144300,395479826,1041,1046,1046,1041,1675
20240104,144200,393733414,1047,1047,1047,1047,10
20240104,144100,393722944,1045,1045,1045,1045,0
20240104,144000,393722944,1045,1045,1045,1045,275
20240104,143900,393435569,1043,1043,1043,1043,400
20240104,143800,393018369,1043,1043,1043,1043,50
20240104,143700,392966219,1042,1042,1042,1042,1
20240104,143600,392965177,1042,1042,1042,1042,742
20240104,143500,392192013,1042,1041,1042,1041,5969
20240104,143400,385972356,1041,1041,1041,1041,300
20240104,143300,385660056,1042,1042,1042,1042,5
20240104,143200,385654846,1042,1042,1042,1042,200
20240104,143100,385446446,1041,1041,1042,1041,1139
20240104,143000,384259739,1041,1041,1041,1041,611
20240104,142900,383623688,1041,1041,1041,1041,0
20240104,142800,383623688,1041,1041,1041,1041,0
20240104,142700,383623688,1041,1041,1041,1041,0
20240104,142600,383623688,1041,1042,1042,1041,2
20240104,142500,383621605,1040,1040,1040,1040,0
20240104,142400,383621605,1040,1040,1040,1040,10
20240104,142300,383611205,1040,1040,1040,1040,16
20240104,142200,383594565,1040,1040,1042,1040,122
20240104,142100,383467485,1039,1039,1039,1039,0
20240104,142000,383467485,1039,1039,1042,1039,509
20240104,141900,382937199,1040,1041,1041,1039,229
20240104,141800,382698827,1041,1041,1042,1041,331
20240104,141700,382353956,1042,1039,1042,1039,483
20240104,141600,381850675,1039,1042,1042,1039,52
20240104,141500,381796497,1042,1042,1042,1042,0
20240104,141400,381796497,1042,1042,1042,1042,9
20240104,141300,381787119,1042,1039,1042,1039,959
20240104,141200,380789818,1039,1039,1039,1039,0
20240104,141100,380789818,1039,1040,1040,1039,363
20240104,141000,380412300,1042,1042,1042,1042,7
20240104,140900,380405006,1042,1042,1042,1042,0
20240104,140800,380405006,1042,1042,1042,1042,0
20240104,140700,380405006,1042,1039,1042,1039,605
20240104,140600,379775796,1039,1039,1039,1039,44
20240104,140500,379730080,1042,1039,1042,1039,197
20240104,140400,379524821,1039,1039,1039,1039,0
20240104,140300,379524821,1039,1039,1039,1039,460
20240104,140200,379046881,1039,1042,1042,1039,1458
20240104,140100,377531864,1039,1039,1039,1039,0
20240104,140000,377531864,1039,1041,1041,1039,701
20240104,135900,376802985,1042,1045,1045,1042,2077
20240104,135800,374636973,1045,1046,1046,1045,123
20240104,135700,374508432,1046,1045,1050,1045,77
20240104,135600,374427943,1045,1045,1045,1045,753
20240104,135500,373641058,1045,1045,1045,1045,100
20240104,135400,373536558,1045,1043,1045,1043,550
20240104,135300,372962888,1042,1042,1042,1042,50
20240104,135200,372910788,1043,1043,1043,1043,0
20240104,135100,372910788,1043,1043,1043,1043,0
20240104,135000,372910788,1043,1043,1043,1043,0
20240104,134900,372910788,1043,1043,1043,1043,0
20240104,134800,372910788,1043,1043,1043,1043,190
20240104,134700,372712618,1043,1043,1043,1043,0
20240104,134600,372712618,1043,1043,1043,1043,0
20240104,134500,372712618,1043,1043,1043,1043,201
20240104,134400,372502975,1043,1043,1043,1043,0
20240104,134300,372502975,1043,1043,1043,1043,0
20240104,134200,372502975,1043,1043,1043,1043,0
20240104,134100,372502975,1043,1043,1043,1043,0
20240104,134000,372502975,1043,1043,1043,1043,0
20240104,133900,372502975,1043,1043,1043,1043,0
20240104,133800,372502975,1043,1043,1043,1043,67
20240104,133700,372433094,1043,1043,1043,1043,0
20240104,133600,372433094,1043,1042,1043,1042,200
20240104,133500,372224686,1042,1042,1042,1042,0
20240104,133400,372224686,1042,1042,1042,1042,600
20240104,133300,371599486,1042,1038,1042,1038,61
20240104,133200,371536164,1038,1038,1038,1038,23
20240104,133100,371512290,1037,1038,1038,1037,1707
20240104,133000,369742031,1037,1038,1038,1037,800
20240104,132900,368912231,1038,1038,1038,1038,0
20240104,132800,368912231,1038,1039,1039,1038,3293
20240104,132700,365493105,1039,1039,1039,1039,0
20240104,132600,365493105,1039,1039,1039,1039,0
20240104,132500,365493105,1039,1039,1039,1039,0
20240104,132400,365493105,1039,1039,1039,1039,0
20240104,132300,365493105,1039,1040,1040,1039,189
20240104,132200,365296584,1042,1042,1042,1042,12
20240104,132100,365284080,1042,1042,1042,1042,2
20240104,132000,365281996,1042,1042,1042,1042,2
20240104,131900,365279912,1042,1042,1042,1042,0
20240104,131800,365279912,1042,1042,1042,1042,0
20240104,131700,365279912,1042,1042,1042,1042,0
20240104,131600,365279912,1042,1041,1042,1041,1515
20240104,131500,363702109,1042,1042,1042,1042,2
20240104,131400,363700025,1041,1041,1041,1041,2
20240104,131300,363697943,1041,1041,1041,1041,0
20240104,131200,363697943,1041,1041,1041,1041,0
20240104,131100,363697943,1041,1041,1041,1041,369
20240104,131000,363313814,1038,1038,1038,1038,0
20240104,130900,363313814,1038,1038,1038,1038,0
20240104,130800,363313814,1038,1038,1038,1038,0
20240104,130700,363313814,1038,1039,1039,1038,18
20240104,130600,363295113,1039,1039,1039,1039,485
20240104,130500,362791198,1041,1041,1041,1041,0
20240104,130400,362791198,1041,1041,1041,1041,0
20240104,130300,362791198,1041,1041,1041,1041,2
20240104,130200,362789116,1039,1039,1039,1039,0
20240104,130100,362789116,1039,1039,1039,1039,0
20240104,130000,362789116,1039,1039,1039,1039,0
20240104,125900,362789116,1039,1039,1039,1039,1648
20240104,125800,361076844,1039,1039,1039,1039,1
20240104,125700,361075805,1038,1038,1038,1038,0
20240104,125600,361075805,1038,1038,1038,1038,0
20240104,125500,361075805,1038,1040,1040,1038,918
20240104,125400,360121332,1041,1041,1041,1041,1
20240104,125300,360120291,1041,1041,1041,1041,0
20240104,125200,360120291,1041,1041,1041,1041,0
20240104,125100,360120291,1041,1041,1041,1041,0
20240104,125000,360120291,1041,1041,1041,1041,0
20240104,124900,360120291,1041,1041,1041,1041,1
20240104,124800,360119250,1042,1042,1042,1042,6
20240104,124700,360112998,1042,1042,1042,1042,0
20240104,124600,360112998,1042,1042,1042,1042,0
20240104,124500,360112998,1042,1042,1042,1042,0
20240104,124400,360112998,1042,1042,1042,1042,0
20240104,124300,360112998,1042,1042,1042,1042,36
20240104,124200,360075486,1040,1040,1040,1040,55
20240104,124100,360018286,1040,1040,1040,1040,10
20240104,124000,360007886,1038,1038,1038,1038,0
20240104,123900,360007886,1038,1038,1038,1038,0
20240104,123800,360007886,1038,1038,1038,1038,0
20240104,123700,360007886,1038,1038,1038,1038,0
20240104,123600,360007886,1038,1038,1038,1038,0
20240104,123500,360007886,1038,1042,1042,1038,10
20240104,123400,359997490,1043,1043,1043,1043,3
20240104,123300,359994361,1039,1039,1039,1038,222
20240104,123200,359763709,1038,1039,1039,1038,786
20240104,123100,358947056,1039,1039,1039,1039,0
20240104,123000,358947056,1039,1040,1040,1039,4
20240104,122900,358942897,1039,1039,1039,1039,0
20240104,122800,358942897,1039,1039,1039,1039,0
20240104,122700,358942897,1039,1039,1039,1039,0
20240104,122600,358942897,1039,1043,1043,1039,13
20240104,122500,358929342,1039,1039,1039,1039,12
20240104,122400,358916874,1039,1039,1039,1039,1
20240104,122300,358915835,1036,1036,1036,1036,0
20240104,122200,358915835,1036,1036,1036,1036,0
20240104,122100,358915835,1036,1036,1036,1036,0
20240104,122000,358915835,1036,1036,1036,1036,0
20240104,121900,358915835,1036,1036,1036,1036,2
20240104,121800,358913763,1036,1036,1036,1036,0
20240104,121700,358913763,1036,1036,1036,1036,0
20240104,121600,358913763,1036,1036,1036,1036,1
20240104,121500,358912727,1042,1042,1042,1042,0
20240104,121400,358912727,1042,1042,1042,1042,100
20240104,121300,358808527,1043,1043,1043,1043,0
20240104,121200,358808527,1043,1043,1043,1043,0
20240104,121100,358808527,1043,1039,1043,1035,4468
20240104,121000,354173694,1040,1040,1040,1040,0
20240104,120900,354173694,1040,1040,1040,1040,1
20240104,120800,354172654,1040,1040,1040,1040,620
20240104,120700,353527854,1040,1040,1040,1040,665
20240104,120600,352836254,1040,1043,1043,1040,1175
20240104,120500,351613674,1043,1044,1044,1043,270
20240104,120400,351332002,1044,1044,1044,1044,0
20240104,120300,351332002,1044,1044,1044,1044,0
20240104,120200,351332002,1044,1044,1044,1044,0
20240104,120100,351332002,1044,1045,1045,1044,1050
20240104,120000,350235642,1045,1045,1045,1045,0
20240104,115900,350235642,1045,1045,1045,1045,0
20240104,115800,350235642,1045,1045,1045,1045,138
20240104,115700,350091432,1045,1045,1045,1045,100
20240104,115600,349986932,1046,1046,1046,1046,0
20240104,115500,349986932,1046,1047,1047,1046,2
20240104,115400,349984839,1048,1048,1048,1048,0
20240104,115300,349984839,1048,1048,1048,1048,0
20240104,115200,349984839,1048,1048,1048,1048,0
20240104,115100,349984839,1048,1048,1048,1048,0
20240104,115000,349984839,1048,1048,1048,1048,0
20240104,114900,349984839,1048,1048,1048,1048,0
20240104,114800,349984839,1048,1048,1048,1048,0
20240104,114700,349984839,1048,1048,1048,1048,7
20240104,114600,349977503,1045,1045,1045,1045,119
20240104,114500,349853148,1045,1045,1045,1045,0
20240104,114400,349853148,1045,1045,1045,1045,0
20240104,114300,349853148,1045,1046,1046,1045,214
20240104,114200,349629514,1045,1045,1045,1045,0
20240104,114100,349629514,1045,1045,1045,1045,0
20240104,114000,349629514,1045,1045,1045,1045,0
20240104,113900,349629514,1045,1045,1045,1045,320
20240104,113800,349295114,1045,1049,1050,1045,1980
20240104,113700,347218103,1050,1050,1050,1050,0
20240104,113600,347218103,1050,1048,1050,1048,857
20240104,113500,346319159,1047,1047,1047,1047,227
20240104,113400,346081490,1047,1045,1047,1045,803
20240104,113300,345241696,1044,1044,1044,1044,0
20240104,113200,345241696,1044,1044,1044,1044,49
20240104,113100,345190540,1044,1041,1044,1041,4
20240104,113000,345186373,1041,1041,1041,1041,50
20240104,112900,345134323,1041,1041,1041,1041,0
20240104,112800,345134323,1041,1041,1041,1041,1
20240104,112700,345133282,1046,1046,1046,1046,0
20240104,112600,345133282,1046,1046,1046,1046,320
20240104,112500,344798562,1046,1043,1046,1043,9
20240104,112400,344789172,1042,1042,1042,1042,52
20240104,112300,344734988,1041,1041,1041,1041,0
20240104,112200,344734988,1041,1041,1041,1041,0
20240104,112100,344734988,1041,1041,1041,1041,3
20240104,112000,344731865,1041,1041,1041,1041,2
20240104,111900,344729783,1042,1040,1042,1040,8
20240104,111800,344721457,1039,1042,1048,1038,121
20240104,111700,344595628,1049,1049,1049,1049,10
20240104,111600,344585138,1051,1051,1051,1051,0
20240104,111500,344585138,1051,1048,1051,1048,190
20240104,111400,344385742,1051,1051,1051,1051,0
20240104,111300,344385742,1051,1047,1051,1047,359
20240104,111200,344009081,1051,1035,1051,1035,874
20240104,111100,343104333,1041,1040,1041,1034,11185
20240104,111000,331516406,1041,1040,1041,1039,1360
20240104,110900,330101949,1040,1042,1042,1040,2070
20240104,110800,327947014,1041,1047,1047,1041,3000
20240104,110700,324819137,1047,1053,1053,1046,3006
20240104,110600,321671064,1063,1049,1063,1045,5982
20240104,110500,315391736,1049,1055,1058,1048,1952
20240104,110400,313326598,1065,1065,1065,1065,0
20240104,110300,313326598,1065,1061,1065,1061,907
20240104,110200,312363171,1063,1063,1063,1063,0
20240104,110100,312363171,1063,1051,1063,1051,735
20240104,110000,311588494,1051,1051,1052,1051,112
20240104,105900,311470781,1051,1050,1054,1050,2312
20240104,105800,309040887,1051,1051,1051,1051,0
20240104,105700,309040887,1051,1051,1051,1051,0
20240104,105600,309040887,1051,1051,1051,1051,23
20240104,105500,309016714,1045,1045,1045,1045,0
20240104,105400,309016714,1045,1046,1046,1045,200
20240104,105300,308807660,1055,1052,1055,1052,1001
20240104,105200,307752391,1045,1050,1050,1045,14
20240104,105100,307737719,1050,1050,1050,1050,230
20240104,105000,307496219,1059,1055,1060,1055,3250
20240104,104900,304051946,1055,1050,1055,1050,2683
20240104,104800,301223106,1051,1051,1051,1051,10
20240104,104700,301212596,1050,1050,1050,1050,200
20240104,104600,301002596,1049,1045,1049,1045,724
20240104,104500,300245886,1039,1040,1040,1039,45
20240104,104400,300199087,1040,1038,1045,1037,3002
20240104,104300,297080877,1038,1040,1040,1038,802
20240104,104200,296247228,1040,1043,1044,1040,2217
20240104,104100,293937972,1043,1043,1043,1043,500
20240104,104000,293416472,1044,1044,1044,1044,0
20240104,103900,293416472,1044,1044,1044,1044,0
20240104,103800,293416472,1044,1045,1045,1044,1735
20240104,103700,291604367,1045,1045,1045,1045,200
20240104,103600,291395367,1045,1045,1045,1045,1
20240104,103500,291394322,1045,1045,1045,1045,0
20240104,103400,291394322,1045,1045,1045,1045,1003
20240104,103300,290346187,1045,1046,1046,1045,1059
20240104,103200,289239527,1047,1047,1047,1047,21
20240104,103100,289217540,1047,1044,1047,1044,92
20240104,103000,289121237,1043,1043,1043,1043,432
20240104,102900,288670661,1043,1043,1043,1043,1043
20240104,102800,287582812,1042,1042,1042,1042,0
20240104,102700,287582812,1042,1042,1042,1042,146
20240104,102600,287430680,1043,1043,1043,1043,0
20240104,102500,287430680,1043,1046,1046,1043,2253
20240104,102400,285080768,1047,1047,1047,1047,0
20240104,102300,285080768,1047,1047,1047,1047,6
20240104,102200,285074486,1048,1048,1048,1048,0
20240104,102100,285074486,1048,1048,1048,1048,20
20240104,102000,285053526,1047,1039,1047,1037,3069
20240104,101900,281868952,1039,1043,1044,1039,3262
20240104,101800,278472494,1043,1048,1048,1043,830
20240104,101700,277606704,1049,1049,1049,1049,5
20240104,101600,277601459,1050,1050,1050,1050,0
20240104,101500,277601459,1050,1050,1050,1050,4
20240104,101400,277597259,1050,1050,1050,1050,1
20240104,101300,277596209,1050,1043,1050,1043,30
20240104,101200,277564779,1043,1043,1043,1043,707
20240104,101100,276827378,1044,1044,1044,1044,0
20240104,101000,276827378,1044,1043,1045,1043,3
20240104,100900,276824246,1051,1050,1051,1050,1001
20240104,100800,275772278,1050,1049,1050,1041,227
20240104,100700,275534161,1051,1041,1051,1039,631
20240104,100600,274873707,1038,1038,1038,1038,0
20240104,100500,274873707,1038,1054,1054,1038,71
20240104,100400,274799715,1053,1046,1054,1045,126
20240104,100300,274667207,1055,1038,1055,1037,8185
20240104,100200,266131923,1038,1036,1038,1036,9835
20240104,100100,255927579,1036,1043,1043,1035,13044
20240104,100000,242392012,1040,1050,1050,1040,24303
20240104,095900,217041712,1050,1055,1055,1050,6506
20240104,095800,210197548,1055,1056,1056,1055,1239
20240104,095700,208890268,1056,1057,1057,1056,48
20240104,095600,208839535,1057,1059,1059,1057,201
20240104,095500,208626821,1060,1057,1060,1057,694
20240104,095400,207892302,1057,1058,1058,1057,52
20240104,095300,207837296,1058,1060,1060,1058,40
20240104,095200,207794936,1060,1061,1063,1060,112
20240104,095100,207676212,1061,1057,1061,1057,922
20240104,095000,206698951,1060,1060,1060,1060,1
20240104,094900,206697891,1055,1055,1055,1055,1041
20240104,094800,205599636,1054,1054,1054,1054,0
20240104,094700,205599636,1054,1054,1055,1054,635
20240104,094600,204930344,1053,1054,1054,1053,50
20240104,094500,204877693,1053,1057,1059,1051,995
20240104,094400,203829709,1059,1063,1063,1057,3899
20240104,094300,199694930,1062,1063,1063,1062,602
20240104,094200,199055586,1062,1062,1062,1062,726
20240104,094100,198284574,1062,1063,1063,1062,1634
20240104,094000,196547983,1070,1070,1070,1070,0
20240104,093900,196547983,1070,1070,1070,1070,1
20240104,093800,196546913,1070,1061,1070,1061,579
20240104,093700,195931747,1070,1062,1070,1061,495
20240104,093600,195406456,1060,1075,1075,1060,1736
20240104,093500,193550495,1075,1076,1076,1075,299
20240104,093400,193229066,1080,1075,1080,1075,1368
20240104,093300,191757040,1075,1076,1076,1075,394
20240104,093200,191333470,1086,1086,1086,1086,0
20240104,093100,191333470,1086,1078,1087,1077,3795
20240104,093000,187227316,1078,1061,1085,1061,1548
20240104,092900,185575504,1061,1056,1068,1056,4039
20240104,092800,181284852,1054,1052,1054,1050,6258
20240104,092700,174710535,1047,1054,1054,1047,4021
20240104,092600,170486370,1056,1051,1056,1051,1108
20240104,092500,169318846,1050,1057,1057,1040,10959
20240104,092400,157846546,1057,1057,1059,1055,2869
20240104,092300,154812695,1057,1059,1059,1056,6315
20240104,092200,148126478,1059,1059,1069,1058,1446
20240104,092100,146595223,1059,1065,1069,1059,19
20240104,092000,146575017,1057,1057,1057,1056,3935
20240104,091900,142418420,1059,1065,1065,1059,6358
20240104,091800,135675289,1066,1065,1066,1065,242
20240104,091700,135417479,1065,1067,1067,1065,1354
20240104,091600,133974102,1066,1067,1067,1066,3598
20240104,091500,130136218,1067,1071,1071,1066,1577
20240104,091400,128451353,1071,1072,1072,1071,1136
20240104,091300,127233711,1077,1077,1077,1077,249
20240104,091200,126965538,1071,1077,1077,1071,512
20240104,091100,126414786,1078,1078,1087,1078,6424
20240104,091000,119483857,1078,1084,1084,1078,1246
20240104,090900,118133703,1084,1083,1084,1076,1811
20240104,090800,116178924,1083,1070,1083,1069,3435
20240104,090700,112497981,1075,1069,1075,1069,1843
20240104,090600,110520865,1070,1073,1073,1067,4946
20240104,090500,105226287,1073,1066,1073,1066,2940
20240104,090400,102073146,1073,1063,1073,1063,2629
20240104,090300,99276126,1064,1074,1074,1061,14224
20240104,090200,84135547,1074,1084,1085,1068,7360
20240104,090100,76204070,1085,1110,1111,1085,21071
20240104,090000,53068608,1110,1106,1113,1101,46930