KissMeData/036620/min/candle-20240103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240103,192000,1533957305,3105,3105,3105,3105,6233
20240103,191900,1533957305,3105,3105,3105,3105,0
20240103,191800,1533957305,3105,3105,3105,3105,0
20240103,191700,1533957305,3105,3105,3105,3105,0
20240103,191600,1533957305,3105,3105,3105,3105,0
20240103,191500,1533957305,3105,3105,3105,3105,0
20240103,191400,1533957305,3105,3105,3105,3105,0
20240103,191300,1533957305,3105,3105,3105,3105,0
20240103,191200,1533957305,3105,3105,3105,3105,0
20240103,191100,1533957305,3105,3105,3105,3105,0
20240103,191000,1533957305,3105,3105,3105,3105,0
20240103,190900,1533957305,3105,3105,3105,3105,0
20240103,190800,1533957305,3105,3105,3105,3105,0
20240103,190700,1533957305,3105,3105,3105,3105,0
20240103,190600,1533957305,3105,3105,3105,3105,0
20240103,190500,1533957305,3105,3105,3105,3105,0
20240103,190400,1533957305,3105,3105,3105,3105,0
20240103,190300,1533957305,3105,3105,3105,3105,0
20240103,190200,1533957305,3105,3105,3105,3105,0
20240103,190100,1533957305,3105,3105,3105,3105,0
20240103,190000,1533957305,3105,3105,3105,3105,0
20240103,185900,1533957305,3105,3105,3105,3105,0
20240103,185800,1533957305,3105,3105,3105,3105,0
20240103,185700,1533957305,3105,3105,3105,3105,0
20240103,185600,1533957305,3105,3105,3105,3105,0
20240103,185500,1533957305,3105,3105,3105,3105,0
20240103,185400,1533957305,3105,3105,3105,3105,0
20240103,185300,1533957305,3105,3105,3105,3105,0
20240103,185200,1533957305,3105,3105,3105,3105,0
20240103,185100,1533957305,3105,3105,3105,3105,0
20240103,185000,1533957305,3105,3105,3105,3105,6233
20240103,184900,1533957305,3105,3105,3105,3105,0
20240103,184800,1533957305,3105,3105,3105,3105,0
20240103,184700,1533957305,3105,3105,3105,3105,0
20240103,184600,1533957305,3105,3105,3105,3105,0
20240103,184500,1533957305,3105,3105,3105,3105,0
20240103,184400,1533957305,3105,3105,3105,3105,0
20240103,184300,1533957305,3105,3105,3105,3105,0
20240103,184200,1533957305,3105,3105,3105,3105,0
20240103,184100,1533957305,3105,3105,3105,3105,0
20240103,184000,1533957305,3105,3105,3105,3105,0
20240103,183900,1533957305,3105,3105,3105,3105,0
20240103,183800,1533957305,3105,3105,3105,3105,0
20240103,183700,1533957305,3105,3105,3105,3105,0
20240103,183600,1533957305,3105,3105,3105,3105,0
20240103,183500,1533957305,3105,3105,3105,3105,0
20240103,183400,1533957305,3105,3105,3105,3105,0
20240103,183300,1533957305,3105,3105,3105,3105,0
20240103,183200,1533957305,3105,3105,3105,3105,0
20240103,183100,1533957305,3105,3105,3105,3105,0
20240103,183000,1533957305,3105,3105,3105,3105,0
20240103,182900,1533957305,3105,3105,3105,3105,0
20240103,182800,1533957305,3105,3105,3105,3105,0
20240103,182700,1533957305,3105,3105,3105,3105,0
20240103,182600,1533957305,3105,3105,3105,3105,0
20240103,182500,1533957305,3105,3105,3105,3105,0
20240103,182400,1533957305,3105,3105,3105,3105,0
20240103,182300,1533957305,3105,3105,3105,3105,0
20240103,182200,1533957305,3105,3105,3105,3105,0
20240103,182100,1533957305,3105,3105,3105,3105,0
20240103,182000,1533957305,3105,3105,3105,3105,6233
20240103,181900,1533957305,3105,3105,3105,3105,0
20240103,181800,1533957305,3105,3105,3105,3105,0
20240103,181700,1533957305,3105,3105,3105,3105,0
20240103,181600,1533957305,3105,3105,3105,3105,0
20240103,181500,1533957305,3105,3105,3105,3105,0
20240103,181400,1533957305,3105,3105,3105,3105,0
20240103,181300,1533957305,3105,3105,3105,3105,0
20240103,181200,1533957305,3105,3105,3105,3105,0
20240103,181100,1533957305,3105,3105,3105,3105,0
20240103,181000,1533957305,3105,3105,3105,3105,0
20240103,180900,1533957305,3105,3105,3105,3105,0
20240103,180800,1533957305,3105,3105,3105,3105,0
20240103,180700,1533957305,3105,3105,3105,3105,0
20240103,180600,1533957305,3105,3105,3105,3105,0
20240103,180500,1533957305,3105,3105,3105,3105,0
20240103,180400,1533957305,3105,3105,3105,3105,0
20240103,180300,1533957305,3105,3105,3105,3105,0
20240103,180200,1533957305,3105,3105,3105,3105,0
20240103,180100,1533957305,3105,3105,3105,3105,0
20240103,180000,1533957305,3105,3105,3105,3105,0
20240103,175900,1533957305,3105,3105,3105,3105,0
20240103,175800,1533957305,3105,3105,3105,3105,0
20240103,175700,1533957305,3105,3105,3105,3105,0
20240103,175600,1533957305,3105,3105,3105,3105,0
20240103,175500,1533957305,3105,3105,3105,3105,0
20240103,175400,1533957305,3105,3105,3105,3105,0
20240103,175300,1533957305,3105,3105,3105,3105,0
20240103,175200,1533957305,3105,3105,3105,3105,0
20240103,175100,1533957305,3105,3105,3105,3105,0
20240103,175000,1533957305,3105,3105,3105,3105,6233
20240103,174900,1533957305,3105,3105,3105,3105,0
20240103,174800,1533957305,3105,3105,3105,3105,0
20240103,174700,1533957305,3105,3105,3105,3105,0
20240103,174600,1533957305,3105,3105,3105,3105,0
20240103,174500,1533957305,3105,3105,3105,3105,0
20240103,174400,1533957305,3105,3105,3105,3105,0
20240103,174300,1533957305,3105,3105,3105,3105,0
20240103,174200,1533957305,3105,3105,3105,3105,0
20240103,174100,1533957305,3105,3105,3105,3105,0
20240103,174000,1533957305,3105,3105,3105,3105,0
20240103,173900,1533957305,3105,3105,3105,3105,0
20240103,173800,1533957305,3105,3105,3105,3105,0
20240103,173700,1533957305,3105,3105,3105,3105,0
20240103,173600,1533957305,3105,3105,3105,3105,0
20240103,173500,1533957305,3105,3105,3105,3105,0
20240103,173400,1533957305,3105,3105,3105,3105,0
20240103,173300,1533957305,3105,3105,3105,3105,0
20240103,173200,1533957305,3105,3105,3105,3105,0
20240103,173100,1533957305,3105,3105,3105,3105,0
20240103,173000,1533957305,3105,3105,3105,3105,0
20240103,172900,1533957305,3105,3105,3105,3105,0
20240103,172800,1533957305,3105,3105,3105,3105,0
20240103,172700,1533957305,3105,3105,3105,3105,0
20240103,172600,1533957305,3105,3105,3105,3105,0
20240103,172500,1533957305,3105,3105,3105,3105,0
20240103,172400,1533957305,3105,3105,3105,3105,0
20240103,172300,1533957305,3105,3105,3105,3105,0
20240103,172200,1533957305,3105,3105,3105,3105,0
20240103,172100,1533957305,3105,3105,3105,3105,0
20240103,172000,1533957305,3105,3105,3105,3105,6233
20240103,171900,1533957305,3105,3105,3105,3105,0
20240103,171800,1533957305,3105,3105,3105,3105,0
20240103,171700,1533957305,3105,3105,3105,3105,0
20240103,171600,1533957305,3105,3105,3105,3105,0
20240103,171500,1533957305,3105,3105,3105,3105,0
20240103,171400,1533957305,3105,3105,3105,3105,0
20240103,171300,1533957305,3105,3105,3105,3105,0
20240103,171200,1533957305,3105,3105,3105,3105,0
20240103,171100,1533957305,3105,3105,3105,3105,0
20240103,171000,1533957305,3105,3105,3105,3105,0
20240103,170900,1533957305,3105,3105,3105,3105,0
20240103,170800,1533957305,3105,3105,3105,3105,0
20240103,170700,1533957305,3105,3105,3105,3105,0
20240103,170600,1533957305,3105,3105,3105,3105,0
20240103,170500,1533957305,3105,3105,3105,3105,0
20240103,170400,1533957305,3105,3105,3105,3105,0
20240103,170300,1533957305,3105,3105,3105,3105,0
20240103,170200,1533957305,3105,3105,3105,3105,0
20240103,170100,1533957305,3105,3105,3105,3105,0
20240103,170000,1533957305,3105,3105,3105,3105,0
20240103,165900,1533957305,3105,3105,3105,3105,0
20240103,165800,1533957305,3105,3105,3105,3105,0
20240103,165700,1533957305,3105,3105,3105,3105,0
20240103,165600,1533957305,3105,3105,3105,3105,0
20240103,165500,1533957305,3105,3105,3105,3105,0
20240103,165400,1533957305,3105,3105,3105,3105,0
20240103,165300,1533957305,3105,3105,3105,3105,0
20240103,165200,1533957305,3105,3105,3105,3105,0
20240103,165100,1533957305,3105,3105,3105,3105,0
20240103,165000,1533957305,3105,3105,3105,3105,6233
20240103,164900,1533957305,3105,3105,3105,3105,0
20240103,164800,1533957305,3105,3105,3105,3105,0
20240103,164700,1533957305,3105,3105,3105,3105,0
20240103,164600,1533957305,3105,3105,3105,3105,0
20240103,164500,1533957305,3105,3105,3105,3105,0
20240103,164400,1533957305,3105,3105,3105,3105,0
20240103,164300,1533957305,3105,3105,3105,3105,0
20240103,164200,1533957305,3105,3105,3105,3105,0
20240103,164100,1533957305,3105,3105,3105,3105,0
20240103,164000,1533957305,3105,3105,3105,3105,0
20240103,163900,1533957305,3105,3105,3105,3105,0
20240103,163800,1533957305,3105,3105,3105,3105,0
20240103,163700,1533957305,3105,3105,3105,3105,0
20240103,163600,1533957305,3105,3105,3105,3105,0
20240103,163500,1533957305,3105,3105,3105,3105,0
20240103,163400,1533957305,3105,3105,3105,3105,0
20240103,163300,1533957305,3105,3105,3105,3105,0
20240103,163200,1533957305,3105,3105,3105,3105,0
20240103,163100,1533957305,3105,3105,3105,3105,0
20240103,163000,1533957305,3105,3105,3105,3105,0
20240103,162900,1533957305,3105,3105,3105,3105,0
20240103,162800,1533957305,3105,3105,3105,3105,0
20240103,162700,1533957305,3105,3105,3105,3105,0
20240103,162600,1533957305,3105,3105,3105,3105,0
20240103,162500,1533957305,3105,3105,3105,3105,0
20240103,162400,1533957305,3105,3105,3105,3105,0
20240103,162300,1533957305,3105,3105,3105,3105,0
20240103,162200,1533957305,3105,3105,3105,3105,0
20240103,162100,1533957305,3105,3105,3105,3105,0
20240103,162000,1533957305,3105,3105,3105,3105,6233
20240103,161900,1533957305,3105,3105,3105,3105,0
20240103,161800,1533957305,3105,3105,3105,3105,0
20240103,161700,1533957305,3105,3105,3105,3105,0
20240103,161600,1533957305,3105,3105,3105,3105,0
20240103,161500,1533957305,3105,3105,3105,3105,0
20240103,161400,1533957305,3105,3105,3105,3105,0
20240103,161300,1533957305,3105,3105,3105,3105,0
20240103,161200,1533957305,3105,3105,3105,3105,0
20240103,161100,1533957305,3105,3105,3105,3105,0
20240103,161000,1533957305,3105,3105,3105,3105,0
20240103,160900,1533957305,3105,3105,3105,3105,0
20240103,160800,1533957305,3105,3105,3105,3105,0
20240103,160700,1533957305,3105,3105,3105,3105,0
20240103,160600,1533957305,3105,3105,3105,3105,0
20240103,160500,1533957305,3105,3105,3105,3105,0
20240103,160400,1533957305,3105,3105,3105,3105,0
20240103,160300,1533957305,3105,3105,3105,3105,0
20240103,160200,1533957305,3105,3105,3105,3105,0
20240103,160100,1533957305,3105,3105,3105,3105,0
20240103,160000,1533957305,3105,3105,3105,3105,0
20240103,155900,1533957305,3105,3105,3105,3105,0
20240103,155800,1533957305,3105,3105,3105,3105,0
20240103,155700,1533957305,3105,3105,3105,3105,0
20240103,155600,1533957305,3105,3105,3105,3105,0
20240103,155500,1533957305,3105,3105,3105,3105,0
20240103,155400,1533957305,3105,3105,3105,3105,0
20240103,155300,1533957305,3105,3105,3105,3105,0
20240103,155200,1533957305,3105,3105,3105,3105,0
20240103,155100,1533957305,3105,3105,3105,3105,0
20240103,155000,1533957305,3105,3105,3105,3105,6233
20240103,154900,1533957305,3105,3105,3105,3105,0
20240103,154800,1533957305,3105,3105,3105,3105,0
20240103,154700,1533957305,3105,3105,3105,3105,0
20240103,154600,1533957305,3105,3105,3105,3105,0
20240103,154500,1533957305,3105,3105,3105,3105,0
20240103,154400,1533957305,3105,3105,3105,3105,0
20240103,154300,1533957305,3105,3105,3105,3105,0
20240103,154200,1533957305,3105,3105,3105,3105,0
20240103,154100,1533957305,3105,3105,3105,3105,0
20240103,154000,1533957305,3105,3105,3105,3105,0
20240103,153900,1533957305,3105,3105,3105,3105,0
20240103,153800,1533957305,3105,3105,3105,3105,0
20240103,153700,1533957305,3105,3105,3105,3105,0
20240103,153600,1533957305,3105,3105,3105,3105,0
20240103,153500,1533957305,3105,3105,3105,3105,0
20240103,153400,1533957305,3105,3105,3105,3105,0
20240103,153300,1533957305,3105,3105,3105,3105,0
20240103,153200,1533957305,3105,3105,3105,3105,0
20240103,153100,1533957305,3105,3105,3105,3105,0
20240103,153000,1533957305,3105,3105,3105,3105,6233
20240103,152900,1514603840,3115,3115,3115,3115,0
20240103,152800,1514603840,3115,3115,3115,3115,0
20240103,152700,1514603840,3115,3115,3115,3115,0
20240103,152600,1514603840,3115,3115,3115,3115,0
20240103,152500,1514603840,3115,3115,3115,3115,0
20240103,152400,1514603840,3115,3115,3115,3115,0
20240103,152300,1514603840,3115,3115,3115,3115,0
20240103,152200,1514603840,3115,3115,3115,3115,0
20240103,152100,1514603840,3115,3115,3115,3115,0
20240103,152000,1514603840,3115,3115,3115,3115,0
20240103,151900,1514603840,3115,3125,3125,3115,741
20240103,151800,1512290530,3120,3120,3120,3120,110
20240103,151700,1511947330,3120,3125,3125,3120,105
20240103,151600,1511619480,3125,3125,3125,3125,10
20240103,151500,1511588230,3120,3120,3125,3120,164
20240103,151400,1511076155,3120,3120,3120,3120,200
20240103,151300,1510452155,3120,3120,3120,3120,50
20240103,151200,1510296155,3115,3120,3125,3115,2377
20240103,151100,1502885295,3120,3120,3120,3120,51
20240103,151000,1502726175,3125,3125,3125,3125,294
20240103,150900,1501807425,3125,3125,3125,3125,0
20240103,150800,1501807425,3125,3120,3125,3120,5465
20240103,150700,1484741220,3120,3115,3120,3115,995
20240103,150600,1481641320,3115,3120,3120,3115,243
20240103,150500,1480883410,3120,3120,3120,3120,107
20240103,150400,1480549570,3120,3120,3120,3115,1552
20240103,150300,1475713580,3120,3120,3120,3120,7526
20240103,150200,1452232460,3120,3125,3125,3120,55
20240103,150100,1452060835,3125,3125,3125,3125,50
20240103,150000,1451904585,3120,3120,3120,3120,971
20240103,145900,1448875065,3120,3125,3125,3120,483
20240103,145800,1447366190,3125,3120,3125,3120,772
20240103,145700,1444954325,3120,3120,3125,3120,83
20240103,145600,1444695315,3120,3125,3125,3120,603
20240103,145500,1442812975,3125,3120,3125,3120,545
20240103,145400,1441110100,3125,3125,3125,3125,4824
20240103,145300,1426035100,3125,3125,3125,3125,750
20240103,145200,1423691350,3125,3125,3125,3125,0
20240103,145100,1423691350,3125,3125,3125,3125,177
20240103,145000,1423138225,3125,3125,3125,3125,702
20240103,144900,1420944475,3130,3125,3130,3125,333
20240103,144800,1419902975,3125,3125,3125,3125,177
20240103,144700,1419349850,3125,3125,3125,3125,70
20240103,144600,1419131100,3125,3125,3125,3125,1091
20240103,144500,1415721725,3125,3125,3125,3125,0
20240103,144400,1415721725,3125,3125,3125,3125,777
20240103,144300,1413293600,3120,3125,3125,3120,799
20240103,144200,1410797775,3125,3120,3125,3120,178
20240103,144100,1410241775,3120,3125,3125,3120,392
20240103,144000,1409017410,3120,3120,3120,3120,410
20240103,143900,1407738210,3120,3120,3120,3120,50
20240103,143800,1407582210,3120,3120,3120,3120,126
20240103,143700,1407189090,3120,3120,3120,3120,50
20240103,143600,1407033090,3120,3125,3125,3120,452
20240103,143500,1405622640,3125,3120,3125,3120,266
20240103,143400,1404791725,3125,3125,3125,3125,672
20240103,143300,1402691725,3125,3125,3125,3125,435
20240103,143200,1401332350,3130,3130,3130,3130,1000
20240103,143100,1398202350,3120,3125,3125,3120,3127
20240103,143000,1388441110,3120,3120,3120,3120,546
20240103,142900,1386737590,3120,3120,3120,3120,0
20240103,142800,1386737590,3120,3120,3120,3120,199
20240103,142700,1386116710,3125,3120,3125,3120,351
20240103,142600,1385021085,3125,3125,3125,3120,3841
20240103,142500,1373019340,3125,3125,3125,3125,127
20240103,142400,1372622465,3125,3125,3125,3125,50
20240103,142300,1372466215,3125,3125,3125,3125,457
20240103,142200,1371038090,3130,3125,3130,3125,293
20240103,142100,1370121635,3125,3125,3130,3125,77
20240103,142000,1369880960,3120,3120,3120,3120,410
20240103,141900,1368601760,3125,3120,3125,3120,100
20240103,141800,1368289510,3120,3125,3125,3120,196
20240103,141700,1367677650,3125,3120,3125,3120,1288
20240103,141600,1363653535,3120,3125,3125,3120,351
20240103,141500,1362558075,3120,3120,3120,3120,177
20240103,141400,1362005835,3120,3120,3120,3120,55
20240103,141300,1361834235,3120,3120,3120,3120,539
20240103,141200,1360152555,3120,3125,3125,3120,52
20240103,141100,1359990305,3120,3125,3125,3120,1954
20240103,141000,1353884680,3120,3120,3120,3120,561
20240103,140900,1352134360,3120,3120,3120,3120,200
20240103,140800,1351510360,3120,3120,3120,3120,177
20240103,140700,1350958120,3120,3120,3120,3120,336
20240103,140600,1349909800,3120,3125,3125,3120,91
20240103,140500,1349625780,3125,3125,3125,3120,459
20240103,140400,1348192040,3120,3120,3120,3120,140
20240103,140300,1347755240,3120,3125,3130,3120,179
20240103,140200,1347196410,3125,3125,3125,3125,1551
20240103,140100,1342349535,3125,3125,3125,3125,1145
20240103,140000,1338771410,3125,3120,3125,3120,484
20240103,135900,1337259955,3125,3125,3125,3125,861
20240103,135800,1334569330,3130,3125,3130,3125,2370
20240103,135700,1327162560,3120,3120,3120,3120,387
20240103,135600,1325955120,3120,3125,3125,3120,101
20240103,135500,1325639825,3120,3120,3120,3120,177
20240103,135400,1325087585,3120,3120,3120,3120,389
20240103,135300,1323873905,3120,3120,3120,3120,329
20240103,135200,1322847425,3120,3130,3130,3120,252
20240103,135100,1322059165,3125,3120,3125,3120,131
20240103,135000,1321650420,3125,3120,3125,3120,379
20240103,134900,1320467340,3120,3120,3120,3120,127
20240103,134800,1320071100,3120,3120,3120,3120,50
20240103,134700,1319915100,3120,3120,3125,3120,420
20240103,134600,1318604650,3125,3120,3125,3120,2178
20240103,134500,1311809035,3120,3125,3125,3120,80
20240103,134400,1311559285,3120,3125,3125,3120,1106
20240103,134300,1308108550,3125,3125,3125,3125,1566
20240103,134200,1303214800,3125,3125,3125,3125,127
20240103,134100,1302817925,3125,3125,3125,3125,277
20240103,134000,1301952300,3125,3125,3125,3125,384
20240103,133900,1300752300,3125,3125,3125,3125,176
20240103,133800,1300202300,3125,3125,3125,3125,0
20240103,133700,1300202300,3125,3125,3125,3125,1463
20240103,133600,1295630425,3125,3130,3135,3125,115
20240103,133500,1295271015,3130,3130,3130,3130,999
20240103,133400,1292144145,3130,3130,3130,3130,178
20240103,133300,1291587005,3130,3125,3130,3125,643
20240103,133200,1289575050,3125,3125,3125,3125,2051
20240103,133100,1283165675,3125,3125,3125,3125,127
20240103,133000,1282768800,3130,3130,3130,3130,153
20240103,132900,1282289910,3130,3130,3130,3130,127
20240103,132800,1281892400,3130,3130,3130,3130,127
20240103,132700,1281494890,3130,3130,3130,3125,333
20240103,132600,1280453650,3130,3130,3130,3125,205
20240103,132500,1279812630,3125,3125,3125,3125,50
20240103,132400,1279656380,3125,3135,3135,3125,558
20240103,132300,1277911060,3135,3130,3135,3130,478
20240103,132200,1276413420,3130,3130,3130,3130,1000
20240103,132100,1273283420,3130,3130,3130,3130,607
20240103,132000,1271383510,3130,3130,3130,3130,284
20240103,131900,1270494590,3130,3135,3135,3130,132
20240103,131800,1270081405,3130,3130,3130,3130,177
20240103,131700,1269527395,3135,3130,3135,3130,716
20240103,131600,1267283065,3130,3130,3130,3130,177
20240103,131500,1266729055,3135,3135,3135,3130,329
20240103,131400,1265698270,3135,3130,3135,3130,362
20240103,131300,1264565080,3130,3130,3130,3130,127
20240103,131200,1264167570,3135,3130,3135,3130,192
20240103,131100,1263565950,3130,3130,3130,3130,230
20240103,131000,1262846050,3125,3130,3135,3125,1999
20240103,130900,1256590140,3135,3135,3135,3135,1
20240103,130800,1256587005,3130,3130,3130,3130,162
20240103,130700,1256079945,3130,3135,3135,3130,664
20240103,130600,1254000200,3135,3135,3135,3130,1427
20240103,130500,1249528190,3130,3130,3130,3130,187
20240103,130400,1248942880,3130,3130,3130,3130,285
20240103,130300,1248050830,3130,3130,3130,3130,176
20240103,130200,1247499950,3130,3130,3130,3130,0
20240103,130100,1247499950,3130,3130,3130,3130,177
20240103,130000,1246945940,3130,3130,3135,3130,2888
20240103,125900,1237894240,3135,3135,3135,3135,104
20240103,125800,1237568200,3130,3130,3130,3130,341
20240103,125700,1236500870,3130,3130,3135,3130,904
20240103,125600,1233671345,3130,3130,3130,3130,131
20240103,125500,1233261315,3130,3130,3130,3130,627
20240103,125400,1231298805,3130,3130,3130,3130,449
20240103,125300,1229893435,3130,3130,3130,3130,507
20240103,125200,1228306525,3130,3130,3130,3130,199
20240103,125100,1227683655,3130,3135,3135,3130,1073
20240103,125000,1224320065,3130,3130,3130,3130,504
20240103,124900,1222742545,3130,3130,3130,3130,135
20240103,124800,1222319995,3130,3130,3130,3130,127
20240103,124700,1221922485,3125,3130,3130,3125,675
20240103,124600,1219811410,3130,3130,3130,3130,1624
20240103,124500,1214728290,3125,3125,3125,3125,657
20240103,124400,1212675165,3125,3125,3125,3125,681
20240103,124300,1210547040,3125,3125,3125,3125,150
20240103,124200,1210078290,3125,3125,3125,3125,2427
20240103,124100,1202493915,3125,3125,3125,3125,288
20240103,124000,1201593915,3125,3125,3125,3125,482
20240103,123900,1200087665,3130,3130,3130,3130,10
20240103,123800,1200056365,3130,3125,3130,3125,1027
20240103,123700,1196844975,3125,3125,3130,3125,1983
20240103,123600,1190640625,3120,3120,3120,3120,142
20240103,123500,1190197585,3120,3120,3120,3120,127
20240103,123400,1189801345,3130,3125,3130,3120,634
20240103,123300,1187821845,3120,3120,3120,3120,0
20240103,123200,1187821845,3120,3125,3125,3120,214
20240103,123100,1187153605,3120,3120,3120,3120,1269
20240103,123000,1183194325,3120,3120,3120,3120,350
20240103,122900,1182102325,3120,3125,3125,3120,154
20240103,122800,1181621325,3125,3125,3125,3125,106
20240103,122700,1181290075,3120,3125,3125,3120,484
20240103,122600,1179779850,3125,3125,3125,3125,128
20240103,122500,1179379850,3125,3125,3125,3125,232
20240103,122400,1178654850,3125,3125,3125,3125,463
20240103,122300,1177207975,3125,3125,3125,3125,86
20240103,122200,1176939225,3125,3130,3130,3125,427
20240103,122100,1175602965,3125,3125,3130,3125,503
20240103,122000,1174031085,3125,3125,3125,3125,137
20240103,121900,1173602960,3130,3125,3130,3125,269
20240103,121800,1172761625,3130,3125,3130,3125,261
20240103,121700,1171945450,3125,3125,3125,3125,480
20240103,121600,1170445450,3125,3130,3130,3125,192
20240103,121500,1169844875,3130,3130,3130,3130,1
20240103,121400,1169841745,3130,3130,3135,3130,556
20240103,121300,1168101365,3130,3130,3130,3130,1483
20240103,121200,1163459575,3130,3135,3135,3130,209
20240103,121100,1162805390,3135,3130,3135,3130,535
20240103,121000,1161130465,3130,3130,3130,3130,197
20240103,120900,1160513855,3130,3135,3135,3130,303
20240103,120800,1159565060,3140,3140,3140,3140,32
20240103,120700,1159464580,3140,3140,3140,3140,1121
20240103,120600,1155944640,3145,3145,3145,3145,3606
20240103,120500,1144603770,3145,3140,3145,3140,1160
20240103,120400,1140956370,3135,3135,3135,3135,463
20240103,120300,1139504865,3145,3135,3145,3135,2067
20240103,120200,1133014875,3135,3125,3135,3125,9562
20240103,120100,1103098375,3120,3120,3120,3120,416
20240103,120000,1101800455,3125,3125,3125,3125,1578
20240103,115900,1096869205,3125,3125,3125,3120,199
20240103,115800,1096247965,3125,3120,3125,3120,284
20240103,115700,1095361750,3120,3120,3125,3120,1282
20240103,115600,1091361905,3120,3120,3120,3120,227
20240103,115500,1090653665,3125,3125,3125,3125,2556
20240103,115400,1082666165,3125,3125,3125,3125,415
20240103,115300,1081369290,3125,3125,3125,3125,362
20240103,115200,1080238040,3125,3130,3130,3125,593
20240103,115100,1078384910,3125,3125,3125,3120,543
20240103,115000,1076688285,3125,3125,3125,3120,192
20240103,114900,1076088335,3120,3125,3125,3120,274
20240103,114800,1075233085,3125,3120,3125,3120,356
20240103,114700,1074122265,3120,3125,3125,3120,224
20240103,114600,1073422625,3120,3125,3125,3120,488
20240103,114500,1071897875,3120,3120,3120,3120,308
20240103,114400,1070936915,3120,3125,3125,3120,269
20240103,114300,1070097590,3120,3125,3125,3120,1768
20240103,114200,1064573645,3125,3125,3125,3125,50
20240103,114100,1064417395,3125,3125,3130,3125,526
20240103,114000,1062773545,3125,3125,3125,3125,375
20240103,113900,1061601670,3125,3125,3125,3125,153
20240103,113800,1061123545,3120,3125,3125,3120,287
20240103,113700,1060227825,3125,3120,3125,3120,249
20240103,113600,1059450690,3120,3120,3120,3120,76
20240103,113500,1059213570,3125,3120,3125,3120,173
20240103,113400,1058673195,3125,3125,3125,3125,383
20240103,113300,1057476320,3125,3125,3125,3125,177
20240103,113200,1056923195,3125,3125,3125,3125,220
20240103,113100,1056235695,3125,3125,3125,3125,334
20240103,113000,1055191945,3125,3125,3125,3125,244
20240103,112900,1054429445,3125,3130,3130,3125,1581
20240103,112800,1049488320,3125,3125,3125,3120,706
20240103,112700,1047283670,3125,3130,3130,3125,331
20240103,112600,1046249045,3130,3125,3130,3125,200
20240103,112500,1045623720,3120,3130,3130,3120,246
20240103,112400,1044856000,3125,3125,3125,3125,259
20240103,112300,1044046625,3125,3125,3125,3125,221
20240103,112200,1043356000,3125,3125,3125,3125,177
20240103,112100,1042802875,3125,3130,3130,3125,990
20240103,112000,1039709025,3125,3125,3125,3120,278
20240103,111900,1038840780,3125,3120,3125,3120,128
20240103,111800,1038441415,3120,3120,3120,3120,360
20240103,111700,1037318215,3120,3120,3120,3120,177
20240103,111600,1036765975,3120,3120,3120,3120,102
20240103,111500,1036447735,3120,3125,3125,3120,225
20240103,111400,1035745240,3125,3125,3125,3125,495
20240103,111300,1034198365,3130,3125,3130,3125,90
20240103,111200,1033916915,3125,3125,3125,3125,220
20240103,111100,1033229415,3125,3125,3125,3125,819
20240103,111000,1030670040,3125,3125,3125,3125,213
20240103,110900,1030004415,3125,3125,3125,3125,531
20240103,110800,1028345040,3120,3120,3120,3115,332
20240103,110700,1027309450,3120,3120,3120,3120,211
20240103,110600,1026651130,3120,3120,3120,3120,177
20240103,110500,1026098890,3120,3120,3120,3115,408
20240103,110400,1024826345,3120,3120,3120,3120,176
20240103,110300,1024277225,3125,3125,3125,3120,101
20240103,110200,1023962035,3120,3120,3120,3115,239
20240103,110100,1023216605,3115,3120,3120,3115,452
20240103,110000,1021808300,3120,3115,3120,3115,111
20240103,105900,1021462355,3115,3115,3115,3115,183
20240103,105800,1020892310,3110,3110,3115,3110,506
20240103,105700,1019317530,3115,3120,3120,3115,4716
20240103,105600,1004607250,3120,3120,3120,3120,75
20240103,105500,1004373250,3120,3120,3120,3120,373
20240103,105400,1003209490,3125,3120,3125,3120,218
20240103,105300,1002529325,3120,3120,3120,3120,50
20240103,105200,1002373325,3125,3130,3130,3120,262
20240103,105100,1001554785,3125,3120,3125,3120,526
20240103,105000,999913590,3125,3130,3130,3125,41
20240103,104900,999785460,3130,3125,3130,3125,511
20240103,104800,998188070,3130,3125,3130,3125,927
20240103,104700,995288770,3125,3125,3125,3125,231
20240103,104600,994566895,3125,3125,3130,3125,203
20240103,104500,993932500,3125,3130,3130,3120,378
20240103,104400,992752175,3120,3115,3120,3115,2565
20240103,104300,984749625,3115,3115,3120,3115,260
20240103,104200,983939550,3120,3120,3120,3120,192
20240103,104100,983340510,3115,3120,3120,3115,470
20240103,104000,981874510,3120,3120,3120,3115,1102
20240103,103900,978439640,3120,3120,3120,3120,354
20240103,103800,977335160,3120,3125,3130,3120,686
20240103,103700,975191140,3130,3130,3130,3125,347
20240103,103600,974105280,3130,3120,3130,3120,4235
20240103,103500,960871010,3120,3125,3125,3120,726
20240103,103400,958605840,3125,3125,3125,3125,340
20240103,103300,957543340,3125,3125,3125,3120,131
20240103,103200,957134600,3125,3125,3125,3120,154
20240103,103100,956653805,3120,3120,3125,3120,720
20240103,103000,954406300,3115,3120,3120,3115,982
20240103,102900,951346555,3120,3120,3120,3120,626
20240103,102800,949393435,3120,3120,3120,3120,3398
20240103,102700,938791675,3120,3120,3120,3120,2411
20240103,102600,931269355,3125,3125,3130,3120,7317
20240103,102500,908440000,3130,3125,3130,3125,514
20240103,102400,906833735,3130,3125,3130,3125,1577
20240103,102300,901903110,3130,3130,3130,3125,291
20240103,102200,900992955,3130,3130,3130,3130,1259
20240103,102100,897052285,3130,3135,3135,3130,1265
20240103,102000,893087645,3135,3140,3140,3135,371
20240103,101900,891924510,3140,3140,3140,3140,3434
20240103,101800,881141750,3140,3140,3140,3140,2939
20240103,101700,871913290,3140,3140,3140,3140,66
20240103,101600,871706050,3140,3140,3140,3140,217
20240103,101500,871024670,3140,3140,3140,3140,418
20240103,101400,869712150,3145,3145,3145,3140,1241
20240103,101300,865812055,3145,3140,3145,3140,277
20240103,101200,864941535,3145,3145,3150,3140,464
20240103,101100,863483665,3150,3140,3150,3140,784
20240103,101000,861021055,3145,3145,3145,3140,8780
20240103,100900,833408205,3150,3150,3150,3145,473
20240103,100800,831918905,3150,3150,3150,3145,1423
20240103,100700,827438135,3150,3150,3150,3150,1225
20240103,100600,823579385,3150,3155,3155,3150,3255
20240103,100500,813311690,3155,3165,3165,3155,1316
20240103,100400,809154170,3155,3155,3155,3155,1357
20240103,100300,804872835,3155,3155,3160,3150,5849
20240103,100200,786419345,3160,3155,3160,3155,388
20240103,100100,785195200,3155,3160,3165,3155,732
20240103,100000,782882925,3160,3165,3165,3155,871
20240103,095900,780130220,3165,3170,3170,3165,2078
20240103,095800,773553290,3170,3165,3170,3165,567
20240103,095700,771758685,3165,3175,3175,3165,1793
20240103,095600,766078010,3175,3180,3180,3175,13
20240103,095500,766036695,3175,3175,3175,3175,1478
20240103,095400,761344045,3180,3175,3180,3175,908
20240103,095300,758457495,3180,3180,3180,3180,352
20240103,095200,757338135,3175,3175,3175,3170,2017
20240103,095100,750942205,3175,3180,3180,3175,724
20240103,095000,748640250,3190,3170,3190,3170,7821
20240103,094900,723755980,3170,3170,3175,3170,442
20240103,094800,722354445,3170,3170,3175,3165,411
20240103,094700,721052120,3165,3165,3175,3165,3726
20240103,094600,709251380,3165,3170,3175,3165,274
20240103,094500,708383350,3170,3185,3185,3170,2898
20240103,094400,699173585,3185,3180,3190,3180,567
20240103,094300,697366620,3190,3165,3195,3160,16349
20240103,094200,645407465,3165,3170,3175,3165,6115
20240103,094100,626014140,3170,3170,3170,3170,8
20240103,094000,625988780,3170,3150,3170,3150,7551
20240103,093900,602106130,3150,3140,3150,3140,719
20240103,093800,599845805,3145,3150,3150,3145,64
20240103,093700,599644270,3150,3130,3150,3125,4938
20240103,093600,584153685,3130,3120,3130,3120,610
20240103,093500,582248065,3120,3120,3130,3120,255
20240103,093400,581452395,3120,3125,3125,3115,1996
20240103,093300,575225365,3125,3125,3125,3115,1533
20240103,093200,570449635,3120,3125,3130,3115,3818
20240103,093100,558525440,3130,3135,3135,3125,3641
20240103,093000,547123700,3135,3130,3135,3130,882
20240103,092900,544362160,3135,3140,3155,3135,2496
20240103,092800,536520255,3140,3140,3145,3135,2175
20240103,092700,529692240,3140,3140,3140,3135,530
20240103,092600,528028840,3140,3150,3150,3140,1430
20240103,092500,523534365,3155,3155,3155,3155,1312
20240103,092400,519395005,3155,3165,3165,3155,890
20240103,092300,516581850,3160,3135,3175,3135,18226
20240103,092200,458963930,3145,3125,3145,3125,6995
20240103,092100,437022880,3130,3135,3140,3130,9339
20240103,092000,407742385,3140,3140,3140,3130,4038
20240103,091900,395076120,3140,3125,3150,3125,21245
20240103,091800,328436700,3125,3130,3135,3125,3544
20240103,091700,317349395,3135,3110,3135,3105,10359
20240103,091600,285014260,3110,3105,3110,3105,2654
20240103,091500,276769870,3110,3100,3120,3100,7913
20240103,091400,252133565,3100,3095,3105,3090,11888
20240103,091300,215341295,3100,3105,3105,3100,1306
20240103,091200,211290195,3110,3115,3115,3110,1804
20240103,091100,205674965,3115,3105,3115,3100,6063
20240103,091000,186831400,3105,3075,3105,3075,24867
20240103,090900,109878795,3075,3065,3075,3060,2710
20240103,090800,101568580,3065,3060,3065,3060,444
20240103,090700,100209915,3060,3055,3060,3055,1008
20240103,090600,97130465,3055,3060,3060,3050,5174
20240103,090500,81323540,3060,3065,3065,3060,1160
20240103,090400,77771260,3060,3060,3060,3060,193
20240103,090300,77180680,3055,3045,3055,3045,150
20240103,090200,76722530,3045,3050,3050,3045,190
20240103,090100,76143880,3045,3045,3045,3045,0
20240103,090000,76143880,3045,3075,3075,3045,24801