KissMeData/036620/min/candle-20240104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,192000,2105250590,3165,3165,3165,3165,3749
20240104,191900,2105250590,3165,3165,3165,3165,0
20240104,191800,2105250590,3165,3165,3165,3165,0
20240104,191700,2105250590,3165,3165,3165,3165,0
20240104,191600,2105250590,3165,3165,3165,3165,0
20240104,191500,2105250590,3165,3165,3165,3165,0
20240104,191400,2105250590,3165,3165,3165,3165,0
20240104,191300,2105250590,3165,3165,3165,3165,0
20240104,191200,2105250590,3165,3165,3165,3165,0
20240104,191100,2105250590,3165,3165,3165,3165,0
20240104,191000,2105250590,3165,3165,3165,3165,0
20240104,190900,2105250590,3165,3165,3165,3165,0
20240104,190800,2105250590,3165,3165,3165,3165,0
20240104,190700,2105250590,3165,3165,3165,3165,0
20240104,190600,2105250590,3165,3165,3165,3165,0
20240104,190500,2105250590,3165,3165,3165,3165,0
20240104,190400,2105250590,3165,3165,3165,3165,0
20240104,190300,2105250590,3165,3165,3165,3165,0
20240104,190200,2105250590,3165,3165,3165,3165,0
20240104,190100,2105250590,3165,3165,3165,3165,0
20240104,190000,2105250590,3165,3165,3165,3165,0
20240104,185900,2105250590,3165,3165,3165,3165,0
20240104,185800,2105250590,3165,3165,3165,3165,0
20240104,185700,2105250590,3165,3165,3165,3165,0
20240104,185600,2105250590,3165,3165,3165,3165,0
20240104,185500,2105250590,3165,3165,3165,3165,0
20240104,185400,2105250590,3165,3165,3165,3165,0
20240104,185300,2105250590,3165,3165,3165,3165,0
20240104,185200,2105250590,3165,3165,3165,3165,0
20240104,185100,2105250590,3165,3165,3165,3165,0
20240104,185000,2105250590,3165,3165,3165,3165,3749
20240104,184900,2105250590,3165,3165,3165,3165,0
20240104,184800,2105250590,3165,3165,3165,3165,0
20240104,184700,2105250590,3165,3165,3165,3165,0
20240104,184600,2105250590,3165,3165,3165,3165,0
20240104,184500,2105250590,3165,3165,3165,3165,0
20240104,184400,2105250590,3165,3165,3165,3165,0
20240104,184300,2105250590,3165,3165,3165,3165,0
20240104,184200,2105250590,3165,3165,3165,3165,0
20240104,184100,2105250590,3165,3165,3165,3165,0
20240104,184000,2105250590,3165,3165,3165,3165,0
20240104,183900,2105250590,3165,3165,3165,3165,0
20240104,183800,2105250590,3165,3165,3165,3165,0
20240104,183700,2105250590,3165,3165,3165,3165,0
20240104,183600,2105250590,3165,3165,3165,3165,0
20240104,183500,2105250590,3165,3165,3165,3165,0
20240104,183400,2105250590,3165,3165,3165,3165,0
20240104,183300,2105250590,3165,3165,3165,3165,0
20240104,183200,2105250590,3165,3165,3165,3165,0
20240104,183100,2105250590,3165,3165,3165,3165,0
20240104,183000,2105250590,3165,3165,3165,3165,0
20240104,182900,2105250590,3165,3165,3165,3165,0
20240104,182800,2105250590,3165,3165,3165,3165,0
20240104,182700,2105250590,3165,3165,3165,3165,0
20240104,182600,2105250590,3165,3165,3165,3165,0
20240104,182500,2105250590,3165,3165,3165,3165,0
20240104,182400,2105250590,3165,3165,3165,3165,0
20240104,182300,2105250590,3165,3165,3165,3165,0
20240104,182200,2105250590,3165,3165,3165,3165,0
20240104,182100,2105250590,3165,3165,3165,3165,0
20240104,182000,2105250590,3165,3165,3165,3165,3749
20240104,181900,2105250590,3165,3165,3165,3165,0
20240104,181800,2105250590,3165,3165,3165,3165,0
20240104,181700,2105250590,3165,3165,3165,3165,0
20240104,181600,2105250590,3165,3165,3165,3165,0
20240104,181500,2105250590,3165,3165,3165,3165,0
20240104,181400,2105250590,3165,3165,3165,3165,0
20240104,181300,2105250590,3165,3165,3165,3165,0
20240104,181200,2105250590,3165,3165,3165,3165,0
20240104,181100,2105250590,3165,3165,3165,3165,0
20240104,181000,2105250590,3165,3165,3165,3165,0
20240104,180900,2105250590,3165,3165,3165,3165,0
20240104,180800,2105250590,3165,3165,3165,3165,0
20240104,180700,2105250590,3165,3165,3165,3165,0
20240104,180600,2105250590,3165,3165,3165,3165,0
20240104,180500,2105250590,3165,3165,3165,3165,0
20240104,180400,2105250590,3165,3165,3165,3165,0
20240104,180300,2105250590,3165,3165,3165,3165,0
20240104,180200,2105250590,3165,3165,3165,3165,0
20240104,180100,2105250590,3165,3165,3165,3165,0
20240104,180000,2105250590,3165,3165,3165,3165,0
20240104,175900,2105250590,3165,3165,3165,3165,0
20240104,175800,2105250590,3165,3165,3165,3165,0
20240104,175700,2105250590,3165,3165,3165,3165,0
20240104,175600,2105250590,3165,3165,3165,3165,0
20240104,175500,2105250590,3165,3165,3165,3165,0
20240104,175400,2105250590,3165,3165,3165,3165,0
20240104,175300,2105250590,3165,3165,3165,3165,0
20240104,175200,2105250590,3165,3165,3165,3165,0
20240104,175100,2105250590,3165,3165,3165,3165,0
20240104,175000,2105250590,3165,3165,3165,3165,3749
20240104,174900,2105250590,3165,3165,3165,3165,0
20240104,174800,2105250590,3165,3165,3165,3165,0
20240104,174700,2105250590,3165,3165,3165,3165,0
20240104,174600,2105250590,3165,3165,3165,3165,0
20240104,174500,2105250590,3165,3165,3165,3165,0
20240104,174400,2105250590,3165,3165,3165,3165,0
20240104,174300,2105250590,3165,3165,3165,3165,0
20240104,174200,2105250590,3165,3165,3165,3165,0
20240104,174100,2105250590,3165,3165,3165,3165,0
20240104,174000,2105250590,3165,3165,3165,3165,0
20240104,173900,2105250590,3165,3165,3165,3165,0
20240104,173800,2105250590,3165,3165,3165,3165,0
20240104,173700,2105250590,3165,3165,3165,3165,0
20240104,173600,2105250590,3165,3165,3165,3165,0
20240104,173500,2105250590,3165,3165,3165,3165,0
20240104,173400,2105250590,3165,3165,3165,3165,0
20240104,173300,2105250590,3165,3165,3165,3165,0
20240104,173200,2105250590,3165,3165,3165,3165,0
20240104,173100,2105250590,3165,3165,3165,3165,0
20240104,173000,2105250590,3165,3165,3165,3165,0
20240104,172900,2105250590,3165,3165,3165,3165,0
20240104,172800,2105250590,3165,3165,3165,3165,0
20240104,172700,2105250590,3165,3165,3165,3165,0
20240104,172600,2105250590,3165,3165,3165,3165,0
20240104,172500,2105250590,3165,3165,3165,3165,0
20240104,172400,2105250590,3165,3165,3165,3165,0
20240104,172300,2105250590,3165,3165,3165,3165,0
20240104,172200,2105250590,3165,3165,3165,3165,0
20240104,172100,2105250590,3165,3165,3165,3165,0
20240104,172000,2105250590,3165,3165,3165,3165,3749
20240104,171900,2105250590,3165,3165,3165,3165,0
20240104,171800,2105250590,3165,3165,3165,3165,0
20240104,171700,2105250590,3165,3165,3165,3165,0
20240104,171600,2105250590,3165,3165,3165,3165,0
20240104,171500,2105250590,3165,3165,3165,3165,0
20240104,171400,2105250590,3165,3165,3165,3165,0
20240104,171300,2105250590,3165,3165,3165,3165,0
20240104,171200,2105250590,3165,3165,3165,3165,0
20240104,171100,2105250590,3165,3165,3165,3165,0
20240104,171000,2105250590,3165,3165,3165,3165,0
20240104,170900,2105250590,3165,3165,3165,3165,0
20240104,170800,2105250590,3165,3165,3165,3165,0
20240104,170700,2105250590,3165,3165,3165,3165,0
20240104,170600,2105250590,3165,3165,3165,3165,0
20240104,170500,2105250590,3165,3165,3165,3165,0
20240104,170400,2105250590,3165,3165,3165,3165,0
20240104,170300,2105250590,3165,3165,3165,3165,0
20240104,170200,2105250590,3165,3165,3165,3165,0
20240104,170100,2105250590,3165,3165,3165,3165,0
20240104,170000,2105250590,3165,3165,3165,3165,0
20240104,165900,2105250590,3165,3165,3165,3165,0
20240104,165800,2105250590,3165,3165,3165,3165,0
20240104,165700,2105250590,3165,3165,3165,3165,0
20240104,165600,2105250590,3165,3165,3165,3165,0
20240104,165500,2105250590,3165,3165,3165,3165,0
20240104,165400,2105250590,3165,3165,3165,3165,0
20240104,165300,2105250590,3165,3165,3165,3165,0
20240104,165200,2105250590,3165,3165,3165,3165,0
20240104,165100,2105250590,3165,3165,3165,3165,0
20240104,165000,2105250590,3165,3165,3165,3165,3749
20240104,164900,2105250590,3165,3165,3165,3165,0
20240104,164800,2105250590,3165,3165,3165,3165,0
20240104,164700,2105250590,3165,3165,3165,3165,0
20240104,164600,2105250590,3165,3165,3165,3165,0
20240104,164500,2105250590,3165,3165,3165,3165,0
20240104,164400,2105250590,3165,3165,3165,3165,0
20240104,164300,2105250590,3165,3165,3165,3165,0
20240104,164200,2105250590,3165,3165,3165,3165,0
20240104,164100,2105250590,3165,3165,3165,3165,0
20240104,164000,2105250590,3165,3165,3165,3165,0
20240104,163900,2105250590,3165,3165,3165,3165,0
20240104,163800,2105250590,3165,3165,3165,3165,0
20240104,163700,2105250590,3165,3165,3165,3165,0
20240104,163600,2105250590,3165,3165,3165,3165,0
20240104,163500,2105250590,3165,3165,3165,3165,0
20240104,163400,2105250590,3165,3165,3165,3165,0
20240104,163300,2105250590,3165,3165,3165,3165,0
20240104,163200,2105250590,3165,3165,3165,3165,0
20240104,163100,2105250590,3165,3165,3165,3165,0
20240104,163000,2105250590,3165,3165,3165,3165,0
20240104,162900,2105250590,3165,3165,3165,3165,0
20240104,162800,2105250590,3165,3165,3165,3165,0
20240104,162700,2105250590,3165,3165,3165,3165,0
20240104,162600,2105250590,3165,3165,3165,3165,0
20240104,162500,2105250590,3165,3165,3165,3165,0
20240104,162400,2105250590,3165,3165,3165,3165,0
20240104,162300,2105250590,3165,3165,3165,3165,0
20240104,162200,2105250590,3165,3165,3165,3165,0
20240104,162100,2105250590,3165,3165,3165,3165,0
20240104,162000,2105250590,3165,3165,3165,3165,3749
20240104,161900,2105250590,3165,3165,3165,3165,0
20240104,161800,2105250590,3165,3165,3165,3165,0
20240104,161700,2105250590,3165,3165,3165,3165,0
20240104,161600,2105250590,3165,3165,3165,3165,0
20240104,161500,2105250590,3165,3165,3165,3165,0
20240104,161400,2105250590,3165,3165,3165,3165,0
20240104,161300,2105250590,3165,3165,3165,3165,0
20240104,161200,2105250590,3165,3165,3165,3165,0
20240104,161100,2105250590,3165,3165,3165,3165,0
20240104,161000,2105250590,3165,3165,3165,3165,0
20240104,160900,2105250590,3165,3165,3165,3165,0
20240104,160800,2105250590,3165,3165,3165,3165,0
20240104,160700,2105250590,3165,3165,3165,3165,0
20240104,160600,2105250590,3165,3165,3165,3165,0
20240104,160500,2105250590,3165,3165,3165,3165,0
20240104,160400,2105250590,3165,3165,3165,3165,0
20240104,160300,2105250590,3165,3165,3165,3165,0
20240104,160200,2105250590,3165,3165,3165,3165,0
20240104,160100,2105250590,3165,3165,3165,3165,0
20240104,160000,2105250590,3165,3165,3165,3165,0
20240104,155900,2105250590,3165,3165,3165,3165,0
20240104,155800,2105250590,3165,3165,3165,3165,0
20240104,155700,2105250590,3165,3165,3165,3165,0
20240104,155600,2105250590,3165,3165,3165,3165,0
20240104,155500,2105250590,3165,3165,3165,3165,0
20240104,155400,2105250590,3165,3165,3165,3165,0
20240104,155300,2105250590,3165,3165,3165,3165,0
20240104,155200,2105250590,3165,3165,3165,3165,0
20240104,155100,2105250590,3165,3165,3165,3165,0
20240104,155000,2105250590,3165,3165,3165,3165,3749
20240104,154900,2105250590,3165,3165,3165,3165,0
20240104,154800,2105250590,3165,3165,3165,3165,0
20240104,154700,2105250590,3165,3165,3165,3165,0
20240104,154600,2105250590,3165,3165,3165,3165,0
20240104,154500,2105250590,3165,3165,3165,3165,0
20240104,154400,2105250590,3165,3165,3165,3165,0
20240104,154300,2105250590,3165,3165,3165,3165,0
20240104,154200,2105250590,3165,3165,3165,3165,0
20240104,154100,2105250590,3165,3165,3165,3165,0
20240104,154000,2105250590,3165,3165,3165,3165,0
20240104,153900,2105250590,3165,3165,3165,3165,0
20240104,153800,2105250590,3165,3165,3165,3165,0
20240104,153700,2105250590,3165,3165,3165,3165,0
20240104,153600,2105250590,3165,3165,3165,3165,0
20240104,153500,2105250590,3165,3165,3165,3165,0
20240104,153400,2105250590,3165,3165,3165,3165,0
20240104,153300,2105250590,3165,3165,3165,3165,0
20240104,153200,2105250590,3165,3165,3165,3165,0
20240104,153100,2105250590,3165,3165,3165,3165,0
20240104,153000,2105250590,3165,3165,3165,3165,3749
20240104,152900,2093385005,3165,3165,3165,3165,0
20240104,152800,2093385005,3165,3165,3165,3165,0
20240104,152700,2093385005,3165,3165,3165,3165,0
20240104,152600,2093385005,3165,3165,3165,3165,0
20240104,152500,2093385005,3165,3165,3165,3165,0
20240104,152400,2093385005,3165,3165,3165,3165,0
20240104,152300,2093385005,3165,3165,3165,3165,0
20240104,152200,2093385005,3165,3165,3165,3165,0
20240104,152100,2093385005,3165,3165,3165,3165,0
20240104,152000,2093385005,3165,3165,3165,3165,0
20240104,151900,2093385005,3165,3160,3170,3160,2548
20240104,151800,2085323665,3165,3170,3170,3160,732
20240104,151700,2083010450,3160,3170,3170,3160,463
20240104,151600,2081545290,3160,3165,3170,3160,4411
20240104,151500,2067584965,3170,3170,3170,3170,2209
20240104,151400,2060582435,3170,3170,3170,3170,60
20240104,151300,2060392235,3170,3170,3170,3170,0
20240104,151200,2060392235,3170,3180,3180,3170,77
20240104,151100,2060148045,3170,3170,3170,3170,3500
20240104,151000,2049053045,3175,3175,3175,3175,0
20240104,150900,2049053045,3175,3180,3180,3175,3262
20240104,150800,2038686105,3180,3180,3180,3180,0
20240104,150700,2038686105,3180,3180,3180,3180,1207
20240104,150600,2034847845,3180,3180,3180,3180,0
20240104,150500,2034847845,3180,3180,3180,3180,339
20240104,150400,2033769825,3180,3180,3180,3180,0
20240104,150300,2033769825,3180,3180,3180,3180,346
20240104,150200,2032669545,3185,3185,3185,3185,10
20240104,150100,2032637695,3185,3185,3185,3185,170
20240104,150000,2032096245,3185,3185,3185,3185,963
20240104,145900,2029029090,3185,3185,3185,3185,791
20240104,145800,2026509755,3185,3180,3185,3180,1328
20240104,145700,2022282575,3180,3180,3180,3180,6
20240104,145600,2022263495,3180,3180,3180,3180,5
20240104,145500,2022247595,3180,3180,3180,3180,500
20240104,145400,2020657595,3180,3180,3180,3180,2624
20240104,145300,2012313275,3180,3190,3190,3180,2005
20240104,145200,2005937325,3185,3185,3185,3185,2991
20240104,145100,1996410990,3185,3185,3185,3185,68
20240104,145000,1996194410,3185,3185,3185,3185,1000
20240104,144900,1993009410,3190,3190,3190,3190,40
20240104,144800,1992881810,3185,3185,3185,3185,613
20240104,144700,1990929405,3180,3180,3180,3180,4579
20240104,144600,1976368185,3185,3190,3190,3185,1925
20240104,144500,1970228115,3190,3190,3190,3190,0
20240104,144400,1970228115,3190,3190,3190,3190,500
20240104,144300,1968633115,3200,3200,3200,3200,469
20240104,144200,1967132315,3200,3200,3200,3200,937
20240104,144100,1964133915,3195,3210,3210,3195,622
20240104,144000,1962146610,3210,3205,3210,3205,307
20240104,143900,1961161890,3205,3205,3205,3205,0
20240104,143800,1961161890,3205,3205,3205,3205,0
20240104,143700,1961161890,3205,3200,3205,3200,5000
20240104,143600,1945149310,3195,3195,3195,3195,0
20240104,143500,1945149310,3195,3195,3195,3195,0
20240104,143400,1945149310,3195,3195,3195,3195,1
20240104,143300,1945146115,3195,3195,3195,3195,767
20240104,143200,1942695550,3200,3200,3200,3200,0
20240104,143100,1942695550,3200,3200,3200,3200,0
20240104,143000,1942695550,3200,3200,3200,3195,75
20240104,142900,1942455785,3195,3195,3195,3195,0
20240104,142800,1942455785,3195,3195,3195,3195,3
20240104,142700,1942446200,3195,3195,3195,3195,1015
20240104,142600,1939203275,3190,3190,3190,3185,2232
20240104,142500,1932083395,3195,3205,3205,3195,8607
20240104,142400,1904541180,3205,3205,3205,3205,1
20240104,142300,1904537975,3205,3205,3205,3205,1
20240104,142200,1904534770,3200,3205,3205,3200,9745
20240104,142100,1873312295,3210,3210,3210,3210,40
20240104,142000,1873183895,3210,3205,3210,3205,208
20240104,141900,1872516505,3210,3210,3210,3210,251
20240104,141800,1871710795,3210,3210,3210,3210,9
20240104,141700,1871681905,3210,3210,3210,3210,1828
20240104,141600,1865814025,3210,3210,3210,3210,9765
20240104,141500,1834468375,3210,3205,3210,3205,1654
20240104,141400,1829159805,3205,3205,3205,3205,98
20240104,141300,1828845715,3205,3205,3205,3205,5250
20240104,141200,1812019465,3210,3210,3210,3210,5133
20240104,141100,1795542535,3215,3215,3215,3215,584
20240104,141000,1793664975,3220,3220,3220,3220,1525
20240104,140900,1788754475,3215,3215,3215,3215,0
20240104,140800,1788754475,3215,3215,3215,3215,1030
20240104,140700,1785443025,3215,3220,3220,3215,66
20240104,140600,1785230580,3220,3220,3220,3220,50
20240104,140500,1785069580,3220,3220,3220,3220,404
20240104,140400,1783768700,3220,3215,3220,3215,40
20240104,140300,1783640050,3215,3215,3215,3215,5
20240104,140200,1783623975,3215,3215,3215,3215,1106
20240104,140100,1780068185,3220,3220,3220,3220,20
20240104,140000,1780003785,3215,3215,3220,3215,212
20240104,135900,1779322155,3215,3215,3215,3215,1010
20240104,135800,1776075005,3215,3220,3220,3215,1712
20240104,135700,1770570920,3215,3220,3220,3215,1507
20240104,135600,1765723380,3215,3215,3215,3215,1163
20240104,135500,1761984335,3215,3210,3220,3210,21692
20240104,135400,1692188340,3210,3210,3210,3210,596
20240104,135300,1690275180,3200,3205,3205,3200,3600
20240104,135200,1678739280,3205,3205,3205,3205,10
20240104,135100,1678707230,3205,3205,3205,3205,0
20240104,135000,1678707230,3205,3205,3205,3205,1000
20240104,134900,1675502230,3205,3205,3205,3205,100
20240104,134800,1675181730,3205,3205,3205,3205,400
20240104,134700,1673899730,3205,3205,3205,3205,5000
20240104,134600,1657874730,3200,3200,3200,3200,9364
20240104,134500,1627909930,3190,3190,3190,3190,0
20240104,134400,1627909930,3190,3190,3190,3190,31
20240104,134300,1627811040,3190,3190,3190,3190,445
20240104,134200,1626391490,3195,3195,3195,3195,4
20240104,134100,1626378710,3195,3195,3195,3190,408
20240104,134000,1625075160,3195,3195,3195,3195,0
20240104,133900,1625075160,3195,3200,3200,3195,665
20240104,133800,1622949410,3200,3200,3200,3200,204
20240104,133700,1622296610,3200,3200,3200,3200,0
20240104,133600,1622296610,3200,3200,3200,3200,3000
20240104,133500,1612696610,3200,3200,3200,3200,2200
20240104,133400,1605656610,3210,3210,3215,3200,3883
20240104,133300,1593207875,3215,3220,3220,3215,301
20240104,133200,1592238905,3220,3210,3220,3210,3505
20240104,133100,1580969910,3215,3210,3215,3210,603
20240104,133000,1579031270,3205,3205,3205,3205,100
20240104,132900,1578710770,3220,3210,3220,3205,3986
20240104,132800,1565904680,3215,3215,3230,3215,8908
20240104,132700,1537213690,3215,3215,3215,3215,0
20240104,132600,1537213690,3215,3215,3215,3215,3909
20240104,132500,1524646255,3210,3210,3210,3210,1500
20240104,132400,1519831255,3210,3210,3210,3210,4436
20240104,132300,1505591695,3205,3200,3205,3200,3590
20240104,132200,1494094395,3200,3205,3205,3200,3228
20240104,132100,1483763655,3205,3190,3205,3190,10000
20240104,132000,1451797620,3190,3190,3190,3190,0
20240104,131900,1451797620,3190,3190,3190,3190,500
20240104,131800,1450202620,3185,3185,3185,3185,891
20240104,131700,1447364785,3185,3180,3185,3180,567
20240104,131600,1445559050,3180,3180,3180,3180,0
20240104,131500,1445559050,3180,3180,3180,3180,1503
20240104,131400,1440779510,3170,3170,3170,3170,0
20240104,131300,1440779510,3170,3170,3170,3170,0
20240104,131200,1440779510,3170,3175,3175,3170,201
20240104,131100,1440142335,3175,3175,3175,3170,5013
20240104,131000,1424228545,3180,3180,3180,3180,0
20240104,130900,1424228545,3180,3180,3180,3180,2780
20240104,130800,1415388145,3180,3170,3180,3170,1650
20240104,130700,1410142645,3170,3170,3170,3170,828
20240104,130600,1407517885,3175,3175,3175,3175,600
20240104,130500,1405612885,3175,3175,3175,3175,300
20240104,130400,1404660385,3175,3175,3175,3175,100
20240104,130300,1404342885,3175,3175,3175,3175,0
20240104,130200,1404342885,3175,3175,3175,3175,100
20240104,130100,1404025385,3170,3170,3170,3170,326
20240104,130000,1402991965,3170,3175,3175,3170,300
20240104,125900,1402040715,3170,3170,3170,3170,319
20240104,125800,1401029485,3170,3165,3170,3165,1198
20240104,125700,1397231945,3165,3175,3175,3165,102
20240104,125600,1396908115,3175,3175,3175,3175,500
20240104,125500,1395320615,3175,3175,3175,3175,3
20240104,125400,1395311090,3175,3175,3175,3175,50
20240104,125300,1395152340,3175,3175,3175,3175,513
20240104,125200,1393523565,3175,3175,3175,3175,11
20240104,125100,1393488640,3175,3175,3175,3175,10
20240104,125000,1393456890,3165,3165,3165,3165,469
20240104,124900,1391972505,3165,3165,3165,3165,761
20240104,124800,1389563940,3165,3170,3170,3165,6000
20240104,124700,1370563790,3170,3170,3170,3170,0
20240104,124600,1370563790,3170,3175,3175,3170,82
20240104,124500,1370303845,3170,3170,3170,3170,0
20240104,124400,1370303845,3170,3170,3170,3170,10
20240104,124300,1370272145,3175,3175,3175,3175,10
20240104,124200,1370240395,3180,3180,3180,3180,60
20240104,124100,1370049595,3175,3175,3175,3175,16
20240104,124000,1369998795,3170,3175,3180,3170,551
20240104,123900,1368252080,3175,3170,3175,3170,1283
20240104,123800,1364184930,3170,3170,3170,3170,1847
20240104,123700,1358329940,3180,3180,3180,3180,0
20240104,123600,1358329940,3180,3180,3180,3180,1001
20240104,123500,1355146760,3180,3170,3180,3170,471
20240104,123400,1353649000,3165,3180,3180,3165,3359
20240104,123300,1343000565,3180,3180,3180,3180,0
20240104,123200,1343000565,3180,3180,3180,3180,150
20240104,123100,1342523565,3180,3180,3180,3180,3000
20240104,123000,1332983565,3180,3180,3180,3180,38
20240104,122900,1332862725,3180,3180,3180,3180,0
20240104,122800,1332862725,3180,3180,3180,3180,0
20240104,122700,1332862725,3180,3180,3180,3180,0
20240104,122600,1332862725,3180,3180,3180,3180,0
20240104,122500,1332862725,3180,3175,3180,3175,3151
20240104,122400,1322846360,3175,3175,3175,3175,101
20240104,122300,1322525685,3170,3170,3170,3170,11
20240104,122200,1322490815,3170,3170,3170,3170,208
20240104,122100,1321831455,3170,3170,3170,3170,14
20240104,122000,1321787075,3170,3170,3170,3170,110
20240104,121900,1321438375,3170,3170,3170,3170,35
20240104,121800,1321327425,3170,3170,3170,3170,213
20240104,121700,1320652215,3165,3165,3165,3165,0
20240104,121600,1320652215,3165,3165,3165,3165,0
20240104,121500,1320652215,3165,3165,3165,3165,0
20240104,121400,1320652215,3165,3165,3165,3165,1198
20240104,121300,1316860545,3170,3170,3170,3170,3
20240104,121200,1316851035,3175,3165,3175,3165,4099
20240104,121100,1303836760,3170,3170,3170,3170,0
20240104,121000,1303836760,3170,3170,3170,3170,0
20240104,120900,1303836760,3170,3170,3170,3170,0
20240104,120800,1303836760,3170,3170,3170,3170,330
20240104,120700,1302790660,3170,3170,3170,3165,1248
20240104,120600,1298838075,3170,3170,3170,3170,0
20240104,120500,1298838075,3170,3170,3170,3170,426
20240104,120400,1297487655,3170,3170,3170,3170,945
20240104,120300,1294492005,3165,3165,3165,3165,272
20240104,120200,1293631125,3165,3165,3165,3165,0
20240104,120100,1293631125,3165,3165,3165,3165,150
20240104,120000,1293156375,3165,3165,3165,3165,0
20240104,115900,1293156375,3165,3165,3165,3165,200
20240104,115800,1292523375,3165,3165,3165,3165,0
20240104,115700,1292523375,3165,3165,3165,3165,148
20240104,115600,1292054955,3165,3165,3165,3165,127
20240104,115500,1291653000,3165,3165,3165,3165,100
20240104,115400,1291336500,3165,3165,3165,3165,1750
20240104,115300,1285797750,3165,3165,3165,3165,28
20240104,115200,1285709130,3165,3165,3165,3165,508
20240104,115100,1284101310,3165,3165,3165,3165,0
20240104,115000,1284101310,3165,3165,3165,3165,28
20240104,114900,1284012690,3170,3170,3170,3170,0
20240104,114800,1284012690,3170,3170,3170,3170,26
20240104,114700,1283930270,3170,3170,3170,3170,61
20240104,114600,1283736900,3165,3160,3165,3160,6496
20240104,114500,1263177110,3165,3165,3165,3165,29
20240104,114400,1263085325,3165,3165,3165,3165,10
20240104,114300,1263053675,3165,3165,3165,3165,6
20240104,114200,1263034685,3160,3160,3160,3160,624
20240104,114100,1261062845,3165,3165,3165,3165,32
20240104,114000,1260961565,3165,3165,3165,3165,100
20240104,113900,1260645065,3160,3160,3160,3160,0
20240104,113800,1260645065,3160,3160,3160,3160,479
20240104,113700,1259131425,3160,3160,3160,3160,300
20240104,113600,1258183425,3165,3165,3165,3165,16
20240104,113500,1258132785,3165,3165,3165,3165,10
20240104,113400,1258101135,3165,3165,3165,3165,30
20240104,113300,1258006185,3165,3165,3165,3165,0
20240104,113200,1258006185,3165,3165,3165,3165,302
20240104,113100,1257050355,3165,3165,3165,3160,3
20240104,113000,1257040865,3160,3160,3160,3160,4384
20240104,112900,1243187425,3165,3160,3165,3160,1562
20240104,112800,1238251195,3160,3165,3165,3160,520
20240104,112700,1236606495,3165,3165,3165,3165,500
20240104,112600,1235023995,3165,3165,3165,3165,0
20240104,112500,1235023995,3165,3165,3165,3165,0
20240104,112400,1235023995,3165,3165,3165,3165,20
20240104,112300,1234960695,3165,3165,3165,3165,10
20240104,112200,1234929045,3165,3165,3165,3165,0
20240104,112100,1234929045,3165,3165,3165,3165,130
20240104,112000,1234517595,3165,3175,3175,3165,1031
20240104,111900,1231254145,3170,3170,3170,3165,3295
20240104,111800,1220818965,3175,3165,3175,3165,3610
20240104,111700,1209386125,3165,3165,3165,3165,0
20240104,111600,1209386125,3165,3165,3165,3165,5
20240104,111500,1209370300,3165,3160,3165,3160,25
20240104,111400,1209291275,3160,3160,3160,3160,0
20240104,111300,1209291275,3160,3160,3160,3160,1061
20240104,111200,1205938515,3160,3165,3165,3160,621
20240104,111100,1203975920,3160,3170,3170,3160,2
20240104,111000,1203969590,3155,3155,3155,3155,0
20240104,110900,1203969590,3155,3160,3160,3155,4000
20240104,110800,1191333560,3160,3160,3160,3160,37
20240104,110700,1191216640,3160,3165,3165,3160,2000
20240104,110600,1184895710,3165,3165,3165,3165,149
20240104,110500,1184424125,3165,3170,3170,3165,202
20240104,110400,1183784785,3170,3170,3170,3170,0
20240104,110300,1183784785,3170,3170,3170,3170,29
20240104,110200,1183692855,3170,3170,3170,3170,1
20240104,110100,1183689685,3160,3160,3160,3160,0
20240104,110000,1183689685,3160,3165,3165,3155,5609
20240104,105900,1165977310,3165,3165,3165,3165,735
20240104,105800,1163651035,3165,3165,3165,3165,70
20240104,105700,1163429485,3170,3170,3170,3170,565
20240104,105600,1161638435,3170,3175,3175,3170,1500
20240104,105500,1156880935,3175,3170,3175,3170,1073
20240104,105400,1153479160,3175,3175,3175,3175,348
20240104,105300,1152374260,3175,3175,3175,3175,100
20240104,105200,1152056760,3175,3175,3175,3175,1031
20240104,105100,1148783335,3175,3175,3175,3175,732
20240104,105000,1146459235,3170,3175,3175,3170,284
20240104,104900,1145557630,3175,3175,3175,3175,712
20240104,104800,1143297030,3175,3175,3175,3170,1930
20240104,104700,1137169295,3180,3180,3180,3180,2595
20240104,104600,1128917195,3185,3185,3190,3185,5849
20240104,104500,1110287630,3185,3190,3190,3185,100
20240104,104400,1109969120,3190,3195,3195,3190,1095
20240104,104300,1106473830,3200,3200,3200,3200,50
20240104,104200,1106313830,3200,3200,3200,3200,293
20240104,104100,1105376230,3200,3200,3200,3200,76
20240104,104000,1105133030,3205,3205,3205,3205,150
20240104,103900,1104652280,3200,3200,3200,3200,2000
20240104,103800,1098252280,3195,3200,3200,3195,27
20240104,103700,1098166005,3200,3200,3200,3200,122
20240104,103600,1097775605,3200,3200,3200,3200,207
20240104,103500,1097113205,3200,3200,3200,3200,1002
20240104,103400,1093906805,3195,3195,3195,3195,0
20240104,103300,1093906805,3195,3195,3195,3195,700
20240104,103200,1091670305,3195,3195,3195,3195,102
20240104,103100,1091344415,3195,3195,3195,3195,300
20240104,103000,1090385915,3195,3190,3195,3190,200
20240104,102900,1089747415,3190,3195,3195,3190,220
20240104,102800,1089045610,3195,3195,3195,3195,0
20240104,102700,1089045610,3195,3195,3195,3195,0
20240104,102600,1089045610,3195,3195,3195,3195,0
20240104,102500,1089045610,3195,3195,3195,3195,730
20240104,102400,1086713260,3195,3205,3205,3190,11422
20240104,102300,1050212590,3205,3205,3210,3205,2278
20240104,102200,1042911595,3210,3210,3210,3210,228
20240104,102100,1042179715,3210,3210,3210,3210,1050
20240104,102000,1038809215,3210,3210,3210,3210,253
20240104,101900,1037997085,3210,3215,3215,3210,769
20240104,101800,1035528135,3215,3215,3215,3215,46
20240104,101700,1035380245,3210,3210,3210,3205,2951
20240104,101600,1025908535,3200,3205,3205,3200,2860
20240104,101500,1016743240,3205,3205,3205,3205,0
20240104,101400,1016743240,3205,3195,3205,3195,110
20240104,101300,1016390740,3195,3195,3195,3195,10
20240104,101200,1016358790,3190,3200,3205,3190,6479
20240104,101100,995649765,3205,3200,3205,3200,277
20240104,101000,994762980,3200,3205,3205,3200,2320
20240104,100900,987328380,3200,3200,3200,3195,2062
20240104,100800,980730980,3200,3195,3200,3195,1436
20240104,100700,976136715,3195,3195,3195,3195,16
20240104,100600,976085595,3195,3190,3195,3190,10
20240104,100500,976053665,3195,3195,3195,3195,1049
20240104,100400,972702110,3195,3195,3195,3195,0
20240104,100300,972702110,3195,3195,3195,3195,1113
20240104,100200,969146075,3195,3200,3200,3195,32
20240104,100100,969043680,3200,3200,3200,3200,20
20240104,100000,968979680,3200,3200,3200,3200,1
20240104,095900,968976480,3195,3195,3200,3195,61
20240104,095800,968781485,3200,3200,3200,3200,374
20240104,095700,967584685,3200,3200,3200,3190,1978
20240104,095600,961263945,3200,3200,3200,3200,25
20240104,095500,961183945,3195,3195,3195,3195,500
20240104,095400,959586445,3200,3205,3205,3200,6011
20240104,095300,940351145,3205,3200,3205,3200,991
20240104,095200,937179820,3200,3200,3200,3200,0
20240104,095100,937179820,3200,3200,3200,3200,407
20240104,095000,935877420,3200,3200,3200,3200,1224
20240104,094900,931960620,3205,3205,3205,3205,10
20240104,094800,931928570,3205,3200,3205,3200,223
20240104,094700,931213940,3200,3200,3200,3200,313
20240104,094600,930212340,3205,3200,3205,3200,11082
20240104,094500,894700580,3200,3200,3200,3200,1262
20240104,094400,890662180,3200,3200,3200,3200,312
20240104,094300,889663780,3205,3210,3210,3205,952
20240104,094200,886611015,3200,3215,3215,3200,2244
20240104,094100,879424010,3210,3215,3215,3210,34
20240104,094000,879314750,3215,3215,3215,3215,0
20240104,093900,879314750,3215,3215,3215,3215,103
20240104,093800,878983605,3215,3215,3215,3215,14
20240104,093700,878938595,3215,3225,3225,3215,2344
20240104,093600,871391865,3225,3220,3225,3220,331
20240104,093500,870324415,3225,3215,3225,3215,5149
20240104,093400,853754835,3210,3210,3220,3200,6046
20240104,093300,834369690,3210,3215,3215,3205,2006
20240104,093200,827927815,3210,3205,3215,3205,9601
20240104,093100,797127035,3210,3215,3215,3210,3823
20240104,093000,784851375,3215,3225,3225,3215,7056
20240104,092900,762137375,3225,3230,3230,3225,2176
20240104,092800,755118920,3230,3230,3230,3230,20
20240104,092700,755054320,3230,3225,3230,3225,752
20240104,092600,752625865,3225,3230,3230,3220,1912
20240104,092500,746462850,3230,3230,3240,3230,6499
20240104,092400,725436135,3230,3230,3230,3220,11868
20240104,092300,687130125,3230,3235,3235,3230,2760
20240104,092200,678207720,3230,3235,3240,3230,6369
20240104,092100,657613975,3235,3230,3245,3230,11640
20240104,092000,619946835,3235,3240,3250,3230,5346
20240104,091900,602618130,3245,3230,3245,3230,13841
20240104,091800,557795315,3235,3240,3250,3215,11867
20240104,091700,519386340,3240,3210,3270,3210,63380
20240104,091600,313375350,3205,3215,3215,3205,3016
20240104,091500,303693165,3215,3185,3215,3180,28305
20240104,091400,213250430,3185,3180,3190,3180,12167
20240104,091300,174530605,3190,3165,3200,3165,15993
20240104,091200,123637325,3165,3165,3165,3165,1040
20240104,091100,120345725,3165,3155,3165,3155,3929
20240104,091000,107939855,3155,3140,3155,3140,2915
20240104,090900,98761630,3140,3135,3140,3130,5790
20240104,090800,80609440,3120,3135,3135,3115,11596
20240104,090700,44384800,3135,3140,3145,3135,2456
20240104,090600,36674215,3145,3140,3145,3140,516
20240104,090500,35051400,3145,3145,3145,3145,1010
20240104,090400,31874950,3145,3150,3150,3145,266
20240104,090300,31038115,3140,3145,3150,3140,3129
20240104,090200,21194540,3150,3125,3150,3125,4668
20240104,090100,6563305,3130,3130,3130,3130,37
20240104,090000,6447495,3135,3140,3140,3130,2055