KissMeData/356680/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,211200,4555810040,6260,6260,6260,6260,20070
20240102,211100,4555810040,6260,6260,6260,6260,0
20240102,211000,4555810040,6260,6260,6260,6260,0
20240102,210900,4555810040,6260,6260,6260,6260,0
20240102,210800,4555810040,6260,6260,6260,6260,0
20240102,210700,4555810040,6260,6260,6260,6260,0
20240102,210600,4555810040,6260,6260,6260,6260,0
20240102,210500,4555810040,6260,6260,6260,6260,0
20240102,210400,4555810040,6260,6260,6260,6260,0
20240102,210300,4555810040,6260,6260,6260,6260,0
20240102,210200,4555810040,6260,6260,6260,6260,0
20240102,210100,4555810040,6260,6260,6260,6260,0
20240102,210000,4555810040,6260,6260,6260,6260,0
20240102,205900,4555810040,6260,6260,6260,6260,0
20240102,205800,4555810040,6260,6260,6260,6260,0
20240102,205700,4555810040,6260,6260,6260,6260,0
20240102,205600,4555810040,6260,6260,6260,6260,0
20240102,205500,4555810040,6260,6260,6260,6260,0
20240102,205400,4555810040,6260,6260,6260,6260,0
20240102,205300,4555810040,6260,6260,6260,6260,0
20240102,205200,4555810040,6260,6260,6260,6260,0
20240102,205100,4555810040,6260,6260,6260,6260,0
20240102,205000,4555810040,6260,6260,6260,6260,0
20240102,204900,4555810040,6260,6260,6260,6260,0
20240102,204800,4555810040,6260,6260,6260,6260,0
20240102,204700,4555810040,6260,6260,6260,6260,0
20240102,204600,4555810040,6260,6260,6260,6260,0
20240102,204500,4555810040,6260,6260,6260,6260,0
20240102,204400,4555810040,6260,6260,6260,6260,0
20240102,204300,4555810040,6260,6260,6260,6260,0
20240102,204200,4555810040,6260,6260,6260,6260,20070
20240102,204100,4555810040,6260,6260,6260,6260,0
20240102,204000,4555810040,6260,6260,6260,6260,0
20240102,203900,4555810040,6260,6260,6260,6260,0
20240102,203800,4555810040,6260,6260,6260,6260,0
20240102,203700,4555810040,6260,6260,6260,6260,0
20240102,203600,4555810040,6260,6260,6260,6260,0
20240102,203500,4555810040,6260,6260,6260,6260,0
20240102,203400,4555810040,6260,6260,6260,6260,0
20240102,203300,4555810040,6260,6260,6260,6260,0
20240102,203200,4555810040,6260,6260,6260,6260,0
20240102,203100,4555810040,6260,6260,6260,6260,0
20240102,203000,4555810040,6260,6260,6260,6260,0
20240102,202900,4555810040,6260,6260,6260,6260,0
20240102,202800,4555810040,6260,6260,6260,6260,0
20240102,202700,4555810040,6260,6260,6260,6260,0
20240102,202600,4555810040,6260,6260,6260,6260,0
20240102,202500,4555810040,6260,6260,6260,6260,0
20240102,202400,4555810040,6260,6260,6260,6260,0
20240102,202300,4555810040,6260,6260,6260,6260,0
20240102,202200,4555810040,6260,6260,6260,6260,0
20240102,202100,4555810040,6260,6260,6260,6260,0
20240102,202000,4555810040,6260,6260,6260,6260,0
20240102,201900,4555810040,6260,6260,6260,6260,0
20240102,201800,4555810040,6260,6260,6260,6260,0
20240102,201700,4555810040,6260,6260,6260,6260,0
20240102,201600,4555810040,6260,6260,6260,6260,0
20240102,201500,4555810040,6260,6260,6260,6260,0
20240102,201400,4555810040,6260,6260,6260,6260,0
20240102,201300,4555810040,6260,6260,6260,6260,0
20240102,201200,4555810040,6260,6260,6260,6260,20070
20240102,201100,4555810040,6260,6260,6260,6260,0
20240102,201000,4555810040,6260,6260,6260,6260,0
20240102,200900,4555810040,6260,6260,6260,6260,0
20240102,200800,4555810040,6260,6260,6260,6260,0
20240102,200700,4555810040,6260,6260,6260,6260,0
20240102,200600,4555810040,6260,6260,6260,6260,0
20240102,200500,4555810040,6260,6260,6260,6260,0
20240102,200400,4555810040,6260,6260,6260,6260,0
20240102,200300,4555810040,6260,6260,6260,6260,0
20240102,200200,4555810040,6260,6260,6260,6260,0
20240102,200100,4555810040,6260,6260,6260,6260,0
20240102,200000,4555810040,6260,6260,6260,6260,0
20240102,195900,4555810040,6260,6260,6260,6260,0
20240102,195800,4555810040,6260,6260,6260,6260,0
20240102,195700,4555810040,6260,6260,6260,6260,0
20240102,195600,4555810040,6260,6260,6260,6260,0
20240102,195500,4555810040,6260,6260,6260,6260,0
20240102,195400,4555810040,6260,6260,6260,6260,0
20240102,195300,4555810040,6260,6260,6260,6260,0
20240102,195200,4555810040,6260,6260,6260,6260,0
20240102,195100,4555810040,6260,6260,6260,6260,0
20240102,195000,4555810040,6260,6260,6260,6260,0
20240102,194900,4555810040,6260,6260,6260,6260,0
20240102,194800,4555810040,6260,6260,6260,6260,0
20240102,194700,4555810040,6260,6260,6260,6260,0
20240102,194600,4555810040,6260,6260,6260,6260,0
20240102,194500,4555810040,6260,6260,6260,6260,0
20240102,194400,4555810040,6260,6260,6260,6260,0
20240102,194300,4555810040,6260,6260,6260,6260,0
20240102,194200,4555810040,6260,6260,6260,6260,20070
20240102,194100,4555810040,6260,6260,6260,6260,0
20240102,194000,4555810040,6260,6260,6260,6260,0
20240102,193900,4555810040,6260,6260,6260,6260,0
20240102,193800,4555810040,6260,6260,6260,6260,0
20240102,193700,4555810040,6260,6260,6260,6260,0
20240102,193600,4555810040,6260,6260,6260,6260,0
20240102,193500,4555810040,6260,6260,6260,6260,0
20240102,193400,4555810040,6260,6260,6260,6260,0
20240102,193300,4555810040,6260,6260,6260,6260,0
20240102,193200,4555810040,6260,6260,6260,6260,0
20240102,193100,4555810040,6260,6260,6260,6260,0
20240102,193000,4555810040,6260,6260,6260,6260,0
20240102,192900,4555810040,6260,6260,6260,6260,0
20240102,192800,4555810040,6260,6260,6260,6260,0
20240102,192700,4555810040,6260,6260,6260,6260,0
20240102,192600,4555810040,6260,6260,6260,6260,0
20240102,192500,4555810040,6260,6260,6260,6260,0
20240102,192400,4555810040,6260,6260,6260,6260,0
20240102,192300,4555810040,6260,6260,6260,6260,0
20240102,192200,4555810040,6260,6260,6260,6260,0
20240102,192100,4555810040,6260,6260,6260,6260,0
20240102,192000,4555810040,6260,6260,6260,6260,0
20240102,191900,4555810040,6260,6260,6260,6260,0
20240102,191800,4555810040,6260,6260,6260,6260,0
20240102,191700,4555810040,6260,6260,6260,6260,0
20240102,191600,4555810040,6260,6260,6260,6260,0
20240102,191500,4555810040,6260,6260,6260,6260,0
20240102,191400,4555810040,6260,6260,6260,6260,0
20240102,191300,4555810040,6260,6260,6260,6260,0
20240102,191200,4555810040,6260,6260,6260,6260,20070
20240102,191100,4555810040,6260,6260,6260,6260,0
20240102,191000,4555810040,6260,6260,6260,6260,0
20240102,190900,4555810040,6260,6260,6260,6260,0
20240102,190800,4555810040,6260,6260,6260,6260,0
20240102,190700,4555810040,6260,6260,6260,6260,0
20240102,190600,4555810040,6260,6260,6260,6260,0
20240102,190500,4555810040,6260,6260,6260,6260,0
20240102,190400,4555810040,6260,6260,6260,6260,0
20240102,190300,4555810040,6260,6260,6260,6260,0
20240102,190200,4555810040,6260,6260,6260,6260,0
20240102,190100,4555810040,6260,6260,6260,6260,0
20240102,190000,4555810040,6260,6260,6260,6260,0
20240102,185900,4555810040,6260,6260,6260,6260,0
20240102,185800,4555810040,6260,6260,6260,6260,0
20240102,185700,4555810040,6260,6260,6260,6260,0
20240102,185600,4555810040,6260,6260,6260,6260,0
20240102,185500,4555810040,6260,6260,6260,6260,0
20240102,185400,4555810040,6260,6260,6260,6260,0
20240102,185300,4555810040,6260,6260,6260,6260,0
20240102,185200,4555810040,6260,6260,6260,6260,0
20240102,185100,4555810040,6260,6260,6260,6260,0
20240102,185000,4555810040,6260,6260,6260,6260,0
20240102,184900,4555810040,6260,6260,6260,6260,0
20240102,184800,4555810040,6260,6260,6260,6260,0
20240102,184700,4555810040,6260,6260,6260,6260,0
20240102,184600,4555810040,6260,6260,6260,6260,0
20240102,184500,4555810040,6260,6260,6260,6260,0
20240102,184400,4555810040,6260,6260,6260,6260,0
20240102,184300,4555810040,6260,6260,6260,6260,0
20240102,184200,4555810040,6260,6260,6260,6260,20070
20240102,184100,4555810040,6260,6260,6260,6260,0
20240102,184000,4555810040,6260,6260,6260,6260,0
20240102,183900,4555810040,6260,6260,6260,6260,0
20240102,183800,4555810040,6260,6260,6260,6260,0
20240102,183700,4555810040,6260,6260,6260,6260,0
20240102,183600,4555810040,6260,6260,6260,6260,0
20240102,183500,4555810040,6260,6260,6260,6260,0
20240102,183400,4555810040,6260,6260,6260,6260,0
20240102,183300,4555810040,6260,6260,6260,6260,0
20240102,183200,4555810040,6260,6260,6260,6260,0
20240102,183100,4555810040,6260,6260,6260,6260,0
20240102,183000,4555810040,6260,6260,6260,6260,0
20240102,182900,4555810040,6260,6260,6260,6260,0
20240102,182800,4555810040,6260,6260,6260,6260,0
20240102,182700,4555810040,6260,6260,6260,6260,0
20240102,182600,4555810040,6260,6260,6260,6260,0
20240102,182500,4555810040,6260,6260,6260,6260,0
20240102,182400,4555810040,6260,6260,6260,6260,0
20240102,182300,4555810040,6260,6260,6260,6260,0
20240102,182200,4555810040,6260,6260,6260,6260,0
20240102,182100,4555810040,6260,6260,6260,6260,0
20240102,182000,4555810040,6260,6260,6260,6260,0
20240102,181900,4555810040,6260,6260,6260,6260,0
20240102,181800,4555810040,6260,6260,6260,6260,0
20240102,181700,4555810040,6260,6260,6260,6260,0
20240102,181600,4555810040,6260,6260,6260,6260,0
20240102,181500,4555810040,6260,6260,6260,6260,0
20240102,181400,4555810040,6260,6260,6260,6260,0
20240102,181300,4555810040,6260,6260,6260,6260,0
20240102,181200,4555810040,6260,6260,6260,6260,20070
20240102,181100,4555810040,6260,6260,6260,6260,0
20240102,181000,4555810040,6260,6260,6260,6260,0
20240102,180900,4555810040,6260,6260,6260,6260,0
20240102,180800,4555810040,6260,6260,6260,6260,0
20240102,180700,4555810040,6260,6260,6260,6260,0
20240102,180600,4555810040,6260,6260,6260,6260,0
20240102,180500,4555810040,6260,6260,6260,6260,0
20240102,180400,4555810040,6260,6260,6260,6260,0
20240102,180300,4555810040,6260,6260,6260,6260,0
20240102,180200,4555810040,6260,6260,6260,6260,0
20240102,180100,4555810040,6260,6260,6260,6260,0
20240102,180000,4555810040,6260,6260,6260,6260,0
20240102,175900,4555810040,6260,6260,6260,6260,0
20240102,175800,4555810040,6260,6260,6260,6260,0
20240102,175700,4555810040,6260,6260,6260,6260,0
20240102,175600,4555810040,6260,6260,6260,6260,0
20240102,175500,4555810040,6260,6260,6260,6260,0
20240102,175400,4555810040,6260,6260,6260,6260,0
20240102,175300,4555810040,6260,6260,6260,6260,0
20240102,175200,4555810040,6260,6260,6260,6260,0
20240102,175100,4555810040,6260,6260,6260,6260,0
20240102,175000,4555810040,6260,6260,6260,6260,0
20240102,174900,4555810040,6260,6260,6260,6260,0
20240102,174800,4555810040,6260,6260,6260,6260,0
20240102,174700,4555810040,6260,6260,6260,6260,0
20240102,174600,4555810040,6260,6260,6260,6260,0
20240102,174500,4555810040,6260,6260,6260,6260,0
20240102,174400,4555810040,6260,6260,6260,6260,0
20240102,174300,4555810040,6260,6260,6260,6260,0
20240102,174200,4555810040,6260,6260,6260,6260,20070
20240102,174100,4555810040,6260,6260,6260,6260,0
20240102,174000,4555810040,6260,6260,6260,6260,0
20240102,173900,4555810040,6260,6260,6260,6260,0
20240102,173800,4555810040,6260,6260,6260,6260,0
20240102,173700,4555810040,6260,6260,6260,6260,0
20240102,173600,4555810040,6260,6260,6260,6260,0
20240102,173500,4555810040,6260,6260,6260,6260,0
20240102,173400,4555810040,6260,6260,6260,6260,0
20240102,173300,4555810040,6260,6260,6260,6260,0
20240102,173200,4555810040,6260,6260,6260,6260,0
20240102,173100,4555810040,6260,6260,6260,6260,0
20240102,173000,4555810040,6260,6260,6260,6260,0
20240102,172900,4555810040,6260,6260,6260,6260,0
20240102,172800,4555810040,6260,6260,6260,6260,0
20240102,172700,4555810040,6260,6260,6260,6260,0
20240102,172600,4555810040,6260,6260,6260,6260,0
20240102,172500,4555810040,6260,6260,6260,6260,0
20240102,172400,4555810040,6260,6260,6260,6260,0
20240102,172300,4555810040,6260,6260,6260,6260,0
20240102,172200,4555810040,6260,6260,6260,6260,0
20240102,172100,4555810040,6260,6260,6260,6260,0
20240102,172000,4555810040,6260,6260,6260,6260,0
20240102,171900,4555810040,6260,6260,6260,6260,0
20240102,171800,4555810040,6260,6260,6260,6260,0
20240102,171700,4555810040,6260,6260,6260,6260,0
20240102,171600,4555810040,6260,6260,6260,6260,0
20240102,171500,4555810040,6260,6260,6260,6260,0
20240102,171400,4555810040,6260,6260,6260,6260,0
20240102,171300,4555810040,6260,6260,6260,6260,0
20240102,171200,4555810040,6260,6260,6260,6260,20070
20240102,171100,4555810040,6260,6260,6260,6260,0
20240102,171000,4555810040,6260,6260,6260,6260,0
20240102,170900,4555810040,6260,6260,6260,6260,0
20240102,170800,4555810040,6260,6260,6260,6260,0
20240102,170700,4555810040,6260,6260,6260,6260,0
20240102,170600,4555810040,6260,6260,6260,6260,0
20240102,170500,4555810040,6260,6260,6260,6260,0
20240102,170400,4555810040,6260,6260,6260,6260,0
20240102,170300,4555810040,6260,6260,6260,6260,0
20240102,170200,4555810040,6260,6260,6260,6260,0
20240102,170100,4555810040,6260,6260,6260,6260,0
20240102,170000,4555810040,6260,6260,6260,6260,0
20240102,165900,4555810040,6260,6260,6260,6260,0
20240102,165800,4555810040,6260,6260,6260,6260,0
20240102,165700,4555810040,6260,6260,6260,6260,0
20240102,165600,4555810040,6260,6260,6260,6260,0
20240102,165500,4555810040,6260,6260,6260,6260,0
20240102,165400,4555810040,6260,6260,6260,6260,0
20240102,165300,4555810040,6260,6260,6260,6260,0
20240102,165200,4555810040,6260,6260,6260,6260,0
20240102,165100,4555810040,6260,6260,6260,6260,0
20240102,165000,4555810040,6260,6260,6260,6260,0
20240102,164900,4555810040,6260,6260,6260,6260,0
20240102,164800,4555810040,6260,6260,6260,6260,0
20240102,164700,4555810040,6260,6260,6260,6260,0
20240102,164600,4555810040,6260,6260,6260,6260,0
20240102,164500,4555810040,6260,6260,6260,6260,0
20240102,164400,4555810040,6260,6260,6260,6260,0
20240102,164300,4555810040,6260,6260,6260,6260,0
20240102,164200,4555810040,6260,6260,6260,6260,20070
20240102,164100,4555810040,6260,6260,6260,6260,0
20240102,164000,4555810040,6260,6260,6260,6260,0
20240102,163900,4555810040,6260,6260,6260,6260,0
20240102,163800,4555810040,6260,6260,6260,6260,0
20240102,163700,4555810040,6260,6260,6260,6260,0
20240102,163600,4555810040,6260,6260,6260,6260,0
20240102,163500,4555810040,6260,6260,6260,6260,0
20240102,163400,4555810040,6260,6260,6260,6260,0
20240102,163300,4555810040,6260,6260,6260,6260,0
20240102,163200,4555810040,6260,6260,6260,6260,0
20240102,163100,4555810040,6260,6260,6260,6260,0
20240102,163000,4555810040,6260,6260,6260,6260,0
20240102,162900,4555810040,6260,6260,6260,6260,0
20240102,162800,4555810040,6260,6260,6260,6260,0
20240102,162700,4555810040,6260,6260,6260,6260,0
20240102,162600,4555810040,6260,6260,6260,6260,0
20240102,162500,4555810040,6260,6260,6260,6260,0
20240102,162400,4555810040,6260,6260,6260,6260,0
20240102,162300,4555810040,6260,6260,6260,6260,0
20240102,162200,4555810040,6260,6260,6260,6260,0
20240102,162100,4555810040,6260,6260,6260,6260,0
20240102,162000,4555810040,6260,6260,6260,6260,0
20240102,161900,4555810040,6260,6260,6260,6260,0
20240102,161800,4555810040,6260,6260,6260,6260,0
20240102,161700,4555810040,6260,6260,6260,6260,0
20240102,161600,4555810040,6260,6260,6260,6260,0
20240102,161500,4555810040,6260,6260,6260,6260,0
20240102,161400,4555810040,6260,6260,6260,6260,0
20240102,161300,4555810040,6260,6260,6260,6260,0
20240102,161200,4555810040,6260,6260,6260,6260,20070
20240102,161100,4555810040,6260,6260,6260,6260,0
20240102,161000,4555810040,6260,6260,6260,6260,0
20240102,160900,4555810040,6260,6260,6260,6260,0
20240102,160800,4555810040,6260,6260,6260,6260,0
20240102,160700,4555810040,6260,6260,6260,6260,0
20240102,160600,4555810040,6260,6260,6260,6260,0
20240102,160500,4555810040,6260,6260,6260,6260,0
20240102,160400,4555810040,6260,6260,6260,6260,0
20240102,160300,4555810040,6260,6260,6260,6260,0
20240102,160200,4555810040,6260,6260,6260,6260,0
20240102,160100,4555810040,6260,6260,6260,6260,0
20240102,160000,4555810040,6260,6260,6260,6260,0
20240102,155900,4555810040,6260,6260,6260,6260,0
20240102,155800,4555810040,6260,6260,6260,6260,0
20240102,155700,4555810040,6260,6260,6260,6260,0
20240102,155600,4555810040,6260,6260,6260,6260,0
20240102,155500,4555810040,6260,6260,6260,6260,0
20240102,155400,4555810040,6260,6260,6260,6260,0
20240102,155300,4555810040,6260,6260,6260,6260,0
20240102,155200,4555810040,6260,6260,6260,6260,0
20240102,155100,4555810040,6260,6260,6260,6260,0
20240102,155000,4555810040,6260,6260,6260,6260,0
20240102,154900,4555810040,6260,6260,6260,6260,0
20240102,154800,4555810040,6260,6260,6260,6260,0
20240102,154700,4555810040,6260,6260,6260,6260,0
20240102,154600,4555810040,6260,6260,6260,6260,0
20240102,154500,4555810040,6260,6260,6260,6260,0
20240102,154400,4555810040,6260,6260,6260,6260,0
20240102,154300,4555810040,6260,6260,6260,6260,0
20240102,154200,4555810040,6260,6260,6260,6260,20070
20240102,154100,4555810040,6260,6260,6260,6260,0
20240102,154000,4555810040,6260,6260,6260,6260,0
20240102,153900,4555810040,6260,6260,6260,6260,0
20240102,153800,4555810040,6260,6260,6260,6260,0
20240102,153700,4555810040,6260,6260,6260,6260,0
20240102,153600,4555810040,6260,6260,6260,6260,0
20240102,153500,4555810040,6260,6260,6260,6260,0
20240102,153400,4555810040,6260,6260,6260,6260,0
20240102,153300,4555810040,6260,6260,6260,6260,0
20240102,153200,4555810040,6260,6260,6260,6260,0
20240102,153100,4555810040,6260,6260,6260,6260,0
20240102,153000,4555810040,6260,6260,6260,6260,20070
20240102,152900,4430171840,6260,6260,6260,6260,0
20240102,152800,4430171840,6260,6260,6260,6260,0
20240102,152700,4430171840,6260,6260,6260,6260,0
20240102,152600,4430171840,6260,6260,6260,6260,0
20240102,152500,4430171840,6260,6260,6260,6260,0
20240102,152400,4430171840,6260,6260,6260,6260,0
20240102,152300,4430171840,6260,6260,6260,6260,0
20240102,152200,4430171840,6260,6260,6260,6260,0
20240102,152100,4430171840,6260,6260,6260,6260,0
20240102,152000,4430171840,6260,6260,6260,6260,0
20240102,151900,4430171840,6260,6260,6270,6250,9029
20240102,151800,4373599300,6270,6250,6270,6250,9355
20240102,151700,4315034370,6260,6260,6260,6250,1548
20240102,151600,4305346720,6260,6250,6260,6240,4517
20240102,151500,4277107210,6250,6250,6260,6240,1389
20240102,151400,4268426080,6250,6240,6260,6240,7736
20240102,151300,4220100710,6250,6250,6260,6240,4817
20240102,151200,4189985100,6250,6240,6260,6240,7617
20240102,151100,4142398200,6230,6230,6250,6230,3997
20240102,151000,4117461030,6230,6240,6240,6230,2001
20240102,150900,4104994130,6240,6230,6240,6220,3939
20240102,150800,4080447040,6230,6240,6240,6230,1351
20240102,150700,4072025980,6230,6230,6240,6230,3048
20240102,150600,4053035250,6230,6230,6230,6220,2440
20240102,150500,4037844830,6230,6220,6230,6220,4580
20240102,150400,4009311900,6220,6220,6230,6210,1818
20240102,150300,3998007120,6220,6210,6220,6210,835
20240102,150200,3992818760,6210,6210,6220,6210,1346
20240102,150100,3984455720,6220,6210,6220,6210,644
20240102,150000,3980456460,6220,6200,6220,6200,747
20240102,145900,3975820420,6210,6210,6210,6200,695
20240102,145800,3971504480,6210,6210,6210,6200,1426
20240102,145700,3962649150,6210,6210,6210,6200,1163
20240102,145600,3955426940,6210,6200,6210,6190,1574
20240102,145500,3945670830,6200,6200,6200,6190,800
20240102,145400,3940714360,6200,6200,6200,6200,1124
20240102,145300,3933745560,6190,6200,6200,6190,548
20240102,145200,3930349430,6190,6200,6200,6190,1288
20240102,145100,3922373430,6190,6200,6200,6190,1307
20240102,145000,3914270450,6190,6190,6200,6190,1369
20240102,144900,3905796330,6190,6200,6200,6190,353
20240102,144800,3903608010,6200,6200,6200,6200,78
20240102,144700,3903124410,6200,6200,6200,6190,590
20240102,144600,3899466910,6190,6200,6200,6190,1585
20240102,144500,3889646910,6200,6190,6200,6190,1182
20240102,144400,3882327120,6190,6200,6200,6190,132
20240102,144300,3881509920,6190,6190,6200,6190,419
20240102,144200,3878916200,6190,6200,6210,6190,3258
20240102,144100,3858723010,6200,6200,6210,6200,738
20240102,144000,3854145710,6200,6210,6210,6200,612
20240102,143900,3850350220,6200,6180,6200,6180,1810
20240102,143800,3839152400,6180,6190,6190,6180,1320
20240102,143700,3830993800,6190,6200,6200,6190,4914
20240102,143600,3800558640,6200,6210,6210,6200,8306
20240102,143500,3749061240,6200,6210,6210,6200,320
20240102,143400,3747074700,6220,6210,6220,6210,4368
20240102,143300,3719949410,6210,6210,6210,6210,163
20240102,143200,3718937180,6200,6200,6210,6190,2164
20240102,143100,3705512150,6210,6200,6210,6200,56
20240102,143000,3705164900,6200,6200,6210,6200,466
20240102,142900,3702274690,6200,6200,6210,6190,615
20240102,142800,3698463410,6200,6190,6210,6190,1904
20240102,142700,3686656820,6190,6210,6210,6190,3138
20240102,142600,3667202260,6190,6210,6220,6190,3098
20240102,142500,3647984870,6200,6200,6220,6200,562
20240102,142400,3644498270,6200,6210,6210,6200,2586
20240102,142300,3628458040,6220,6210,6220,6210,3013
20240102,142200,3609718950,6210,6220,6220,6210,1613
20240102,142100,3599701720,6210,6250,6250,6210,7724
20240102,142000,3551588960,6250,6240,6250,6230,1516
20240102,141900,3542132260,6230,6220,6240,6220,1330
20240102,141800,3533853370,6220,6220,6240,6220,3238
20240102,141700,3513702170,6220,6220,6240,6220,3495
20240102,141600,3491938450,6230,6230,6230,6220,3503
20240102,141500,3470137080,6230,6230,6240,6220,9150
20240102,141400,3413109680,6220,6230,6240,6220,3094
20240102,141300,3393821970,6230,6220,6240,6220,3310
20240102,141200,3373208100,6230,6220,6230,6210,5637
20240102,141100,3338132160,6230,6200,6230,6200,9286
20240102,141000,3280387010,6200,6200,6200,6190,364
20240102,140900,3278130230,6200,6190,6200,6190,3784
20240102,140800,3254669530,6190,6190,6190,6180,1099
20240102,140700,3247867600,6190,6180,6200,6180,3965
20240102,140600,3223339830,6170,6180,6180,6170,1320
20240102,140500,3215193820,6180,6180,6190,6180,3887
20240102,140400,3191157160,6180,6190,6190,6180,110
20240102,140300,3190476580,6190,6190,6190,6190,1295
20240102,140200,3182460530,6190,6200,6200,6190,1325
20240102,140100,3174252190,6200,6200,6210,6190,8904
20240102,140000,3119017050,6200,6190,6200,6190,4449
20240102,135900,3091458430,6180,6180,6190,6170,1862
20240102,135800,3079953730,6180,6180,6180,6180,3600
20240102,135700,3057705730,6170,6160,6180,6160,946
20240102,135600,3051869050,6170,6170,6170,6170,314
20240102,135500,3049931670,6160,6170,6170,6160,93
20240102,135400,3049358370,6170,6170,6180,6170,884
20240102,135300,3043903980,6170,6160,6170,6160,326
20240102,135200,3041894450,6160,6160,6160,6160,160
20240102,135100,3040908850,6160,6150,6160,6150,148
20240102,135000,3039998390,6150,6160,6160,6150,500
20240102,134900,3036920540,6160,6150,6160,6150,23
20240102,134800,3036778870,6160,6160,6160,6160,113
20240102,134700,3036082790,6160,6150,6160,6150,135
20240102,134600,3035251290,6150,6150,6150,6150,160
20240102,134500,3034267290,6150,6170,6170,6150,207
20240102,134400,3032992140,6170,6160,6170,6160,1956
20240102,134300,3020924120,6150,6160,6160,6150,339
20240102,134200,3018836520,6150,6160,6160,6150,440
20240102,134100,3016127740,6150,6160,6170,6150,412
20240102,134000,3013592910,6170,6160,6170,6150,965
20240102,133900,3007644090,6160,6160,6160,6150,548
20240102,133800,3004268420,6160,6170,6170,6160,193
20240102,133700,3003079420,6160,6160,6170,6150,484
20240102,133600,3000098810,6160,6170,6170,6160,552
20240102,133500,2996698480,6160,6170,6170,6160,121
20240102,133400,2995952870,6170,6150,6170,6150,1963
20240102,133300,2983868680,6160,6150,6160,6150,411
20240102,133200,2981340480,6140,6150,6150,6140,180
20240102,133100,2980233510,6160,6150,6160,6140,1669
20240102,133000,2969975420,6160,6150,6160,6150,2470
20240102,132900,2954779610,6160,6160,6160,6150,1323
20240102,132800,2946635940,6170,6170,6180,6160,1148
20240102,132700,2939547120,6160,6160,6170,6160,383
20240102,132600,2937184540,6170,6150,6170,6150,69
20240102,132500,2936760170,6150,6170,6170,6150,3217
20240102,132400,2916946530,6170,6170,6180,6160,834
20240102,132300,2911802220,6180,6180,6190,6170,1440
20240102,132200,2902908050,6180,6170,6180,6170,498
20240102,132100,2899834010,6160,6160,6160,6150,2049
20240102,132000,2887212270,6160,6160,6170,6160,320
20240102,131900,2885241060,6160,6160,6160,6160,252
20240102,131800,2883688740,6160,6160,6170,6150,983
20240102,131700,2877638290,6160,6140,6160,6140,1604
20240102,131600,2867766750,6150,6150,6160,6150,2991
20240102,131500,2849372080,6150,6160,6160,6150,606
20240102,131400,2845643120,6150,6140,6150,6140,886
20240102,131300,2840197560,6140,6160,6160,6140,3660
20240102,131200,2817680980,6160,6160,6160,6150,2542
20240102,131100,2802026620,6160,6170,6170,6160,2538
20240102,131000,2786390530,6170,6180,6190,6170,2343
20240102,130900,2771912210,6170,6170,6180,6170,1526
20240102,130800,2762496290,6180,6180,6190,6170,3197
20240102,130700,2742754840,6180,6170,6180,6170,1541
20240102,130600,2733237360,6160,6160,6170,6160,1689
20240102,130500,2722816430,6150,6170,6170,6150,4760
20240102,130400,2693474700,6170,6180,6200,6160,10940
20240102,130300,2625885440,6190,6210,6210,6160,9978
20240102,130200,2564082380,6210,6170,6230,6160,28779
20240102,130100,2385691820,6160,6170,6170,6160,1665
20240102,130000,2375427620,6170,6140,6170,6140,13731
20240102,125900,2290862980,6130,6130,6130,6130,2
20240102,125800,2290850720,6130,6130,6130,6130,1101
20240102,125700,2284101590,6130,6130,6130,6130,864
20240102,125600,2278805270,6130,6130,6130,6120,217
20240102,125500,2277475550,6130,6140,6140,6130,995
20240102,125400,2271376170,6120,6130,6130,6120,754
20240102,125300,2266755890,6130,6130,6130,6130,200
20240102,125200,2265529890,6130,6120,6140,6120,3708
20240102,125100,2242832970,6120,6120,6120,6120,263
20240102,125000,2241223410,6120,6110,6120,6110,1080
20240102,124900,2234624320,6110,6120,6120,6110,333
20240102,124800,2232588840,6120,6110,6120,6110,857
20240102,124700,2227349070,6110,6120,6120,6110,1037
20240102,124600,2221012500,6120,6120,6120,6110,237
20240102,124500,2219562070,6120,6120,6120,6120,100
20240102,124400,2218950070,6120,6120,6120,6120,33
20240102,124300,2218748110,6120,6120,6120,6120,51
20240102,124200,2218435990,6120,6120,6120,6120,82
20240102,124100,2217934150,6120,6120,6120,6120,26
20240102,124000,2217775030,6130,6110,6130,6110,264
20240102,123900,2216161780,6110,6110,6110,6100,113
20240102,123800,2215471360,6110,6110,6120,6110,1341
20240102,123700,2207274080,6110,6110,6110,6110,300
20240102,123600,2205441080,6110,6110,6110,6110,217
20240102,123500,2204115210,6110,6110,6110,6090,4697
20240102,123400,2175449330,6120,6090,6120,6090,473
20240102,123300,2172561290,6100,6100,6100,6100,501
20240102,123200,2169505190,6100,6110,6110,6100,3621
20240102,123100,2147409560,6110,6110,6110,6110,2
20240102,123000,2147397340,6110,6110,6120,6110,1178
20240102,122900,2140199750,6110,6100,6110,6100,594
20240102,122800,2136570850,6110,6100,6120,6100,105
20240102,122700,2135930260,6100,6100,6100,6100,217
20240102,122600,2134606560,6100,6120,6120,6100,707
20240102,122500,2130289080,6120,6120,6120,6120,40
20240102,122400,2130044280,6120,6110,6120,6100,2233
20240102,122300,2116401800,6120,6120,6130,6120,2194
20240102,122200,2102974420,6130,6130,6130,6130,64
20240102,122100,2102582100,6130,6140,6140,6130,1031
20240102,122000,2096261310,6150,6140,6150,6140,501
20240102,121900,2093181510,6150,6150,6150,6150,80
20240102,121800,2092689510,6150,6130,6150,6120,2101
20240102,121700,2079792110,6130,6130,6130,6130,27
20240102,121600,2079626600,6130,6130,6130,6130,514
20240102,121500,2076475780,6130,6110,6130,6110,698
20240102,121400,2072207020,6120,6120,6130,6120,219
20240102,121300,2070866470,6120,6110,6130,6110,407
20240102,121200,2068378550,6110,6110,6140,6110,4337
20240102,121100,2041823680,6110,6110,6110,6100,1458
20240102,121000,2032917750,6110,6110,6120,6100,1014
20240102,120900,2026722100,6110,6100,6110,6100,1127
20240102,120800,2019846970,6100,6110,6110,6100,1170
20240102,120700,2012704970,6110,6110,6110,6110,2
20240102,120600,2012692750,6100,6110,6110,6100,1711
20240102,120500,2002254540,6110,6110,6110,6110,36
20240102,120400,2002034580,6110,6110,6110,6110,2026
20240102,120300,1989655720,6110,6120,6120,6110,667
20240102,120200,1985573730,6120,6100,6120,6100,2609
20240102,120100,1969647030,6100,6100,6100,6100,471
20240102,120000,1966773930,6080,6090,6100,6080,1650
20240102,115900,1956728920,6100,6100,6100,6100,100
20240102,115800,1956118920,6100,6090,6100,6090,1080
20240102,115700,1949541040,6090,6100,6100,6090,351
20240102,115600,1947403090,6100,6100,6100,6100,228
20240102,115500,1946012290,6100,6100,6100,6100,50
20240102,115400,1945707290,6100,6100,6100,6090,95
20240102,115300,1945128110,6100,6100,6100,6100,0
20240102,115200,1945128110,6100,6110,6120,6100,1080
20240102,115100,1938537090,6110,6100,6110,6100,2
20240102,115000,1938524880,6100,6110,6110,6100,339
20240102,114900,1936456430,6110,6120,6120,6110,416
20240102,114800,1933914630,6120,6120,6120,6100,182
20240102,114700,1932803800,6110,6100,6110,6100,671
20240102,114600,1928710660,6100,6110,6110,6100,281
20240102,114500,1926995610,6110,6110,6110,6110,91
20240102,114400,1926439600,6110,6110,6110,6110,444
20240102,114300,1923726760,6120,6100,6120,6100,617
20240102,114200,1919960490,6100,6110,6110,6100,361
20240102,114100,1917757790,6110,6110,6110,6110,505
20240102,114000,1914672240,6110,6100,6110,6100,176
20240102,113900,1913598590,6090,6100,6110,6090,926
20240102,113800,1907951200,6100,6080,6110,6080,4915
20240102,113700,1877969710,6080,6070,6100,6070,508
20240102,113600,1874878510,6070,6090,6090,6070,662
20240102,113500,1870853270,6080,6080,6080,6070,327
20240102,113400,1868867530,6080,6080,6080,6080,53
20240102,113300,1868545290,6080,6080,6080,6080,50
20240102,113200,1868241290,6090,6090,6100,6090,264
20240102,113100,1866633210,6090,6080,6090,6060,5114
20240102,113000,1835587010,6070,6080,6080,6050,13
20240102,112900,1835508160,6060,6100,6100,6050,1376
20240102,112800,1827169410,6100,6090,6110,6060,3670
20240102,112700,1804816960,6090,6090,6090,6080,775
20240102,112600,1800097330,6100,6090,6100,6090,1983
20240102,112500,1788020690,6090,6080,6090,6080,596
20240102,112400,1784395060,6080,6060,6080,6060,1128
20240102,112300,1777537820,6080,6080,6080,6070,369
20240102,112200,1775295000,6070,6050,6080,6050,2045
20240102,112100,1762880670,6050,6050,6050,6050,783
20240102,112000,1758143520,6060,6060,6060,6040,1434
20240102,111900,1749467400,6060,6060,6060,6060,10
20240102,111800,1749406800,6050,6050,6060,6050,617
20240102,111700,1745673940,6050,6060,6060,6050,941
20240102,111600,1739976320,6060,6050,6060,6040,1598
20240102,111500,1730308330,6050,6040,6050,6040,197
20240102,111400,1729118350,6040,6050,6050,6040,183
20240102,111300,1728012580,6050,6020,6050,6020,4921
20240102,111200,1698299470,6040,6040,6040,6030,5815
20240102,111100,1663232010,6030,6040,6040,6030,256
20240102,111000,1661686930,6040,6020,6040,6020,1254
20240102,110900,1654135650,6010,6030,6030,6010,5164
20240102,110800,1623039470,6030,6030,6040,6030,516
20240102,110700,1619927830,6020,6020,6040,6020,4079
20240102,110600,1595334810,6020,6030,6040,6020,4364
20240102,110500,1569057430,6030,6030,6040,6030,1023
20240102,110400,1562888530,6030,6040,6040,6020,3227
20240102,110300,1543434810,6040,6040,6070,6040,1787
20240102,110200,1532641210,6040,6050,6050,6030,9281
20240102,110100,1476582470,6050,6050,6050,6050,923
20240102,110000,1470998320,6080,6060,6080,6050,302
20240102,105900,1469168190,6080,6050,6080,6050,2569
20240102,105800,1453625210,6060,6080,6080,6050,2598
20240102,105700,1437880820,6050,6050,6070,6040,4600
20240102,105600,1410057580,6050,6060,6070,6050,2894
20240102,105500,1392518710,6070,6070,6090,6070,3536
20240102,105400,1371055100,6090,6090,6090,6070,3525
20240102,105300,1349625530,6080,6090,6090,6080,1275
20240102,105200,1341872530,6090,6090,6090,6090,410
20240102,105100,1339375630,6080,6080,6100,6080,1272
20240102,105000,1331634600,6100,6090,6100,6080,1691
20240102,104900,1321322370,6100,6100,6100,6100,39
20240102,104800,1321084470,6090,6090,6100,6080,218
20240102,104700,1319757360,6100,6080,6100,6080,1644
20240102,104600,1309748280,6080,6100,6110,6080,4299
20240102,104500,1283567210,6100,6110,6110,6100,607
20240102,104400,1279861510,6100,6110,6110,6100,232
20240102,104300,1278445300,6110,6110,6110,6100,1311
20240102,104200,1270445310,6100,6110,6110,6100,552
20240102,104100,1267077990,6110,6110,6110,6100,430
20240102,104000,1264453850,6100,6120,6120,6100,16
20240102,103900,1264356030,6080,6120,6120,6080,2653
20240102,103800,1248170180,6130,6110,6130,6110,689
20240102,103700,1243952340,6110,6090,6130,6090,5186
20240102,103600,1212231060,6100,6080,6100,6050,2479
20240102,103500,1197138470,6090,6120,6120,6030,18382
20240102,103400,1085484160,6120,6140,6140,6120,1864
20240102,103300,1074050750,6140,6140,6140,6130,394
20240102,103200,1071633590,6130,6130,6130,6130,733
20240102,103100,1067140300,6130,6150,6160,6130,200
20240102,103000,1065913100,6160,6150,6160,6130,2623
20240102,102900,1049782520,6150,6130,6150,6120,5541
20240102,102800,1015860300,6120,6140,6140,6120,1531
20240102,102700,1006472800,6140,6160,6160,6140,1510
20240102,102600,997200740,6170,6150,6170,6150,1273
20240102,102500,989356740,6150,6140,6160,6140,2110
20240102,102400,976378640,6140,6150,6150,6130,2649
20240102,102300,960136040,6140,6140,6150,6140,1063
20240102,102200,953607440,6150,6160,6160,6150,2202
20240102,102100,940060310,6160,6160,6170,6150,2161
20240102,102000,926743770,6160,6160,6170,6150,2669
20240102,101900,910296310,6160,6180,6180,6160,2367
20240102,101800,895682070,6170,6140,6180,6140,7467
20240102,101700,849666340,6140,6150,6150,6140,4478
20240102,101600,822139110,6150,6130,6160,6130,2063
20240102,101500,809481300,6130,6100,6140,6100,6121
20240102,101400,772074610,6090,6120,6120,6090,2300
20240102,101300,758035970,6120,6100,6120,6100,473
20240102,101200,755149130,6090,6080,6100,6040,8206
20240102,101100,705410930,6080,6090,6090,6070,3067
20240102,101000,686774010,6080,6080,6100,6070,1675
20240102,100900,676589920,6090,6090,6100,6080,21910
20240102,100800,543185660,6100,6120,6120,6090,11289
20240102,100700,474229190,6140,6140,6140,6130,4236
20240102,100600,448258610,6130,6120,6160,6110,2448
20240102,100500,433234500,6110,6130,6130,6110,1393
20240102,100400,424721450,6130,6140,6140,6100,2805
20240102,100300,407564250,6140,6110,6140,6100,6116
20240102,100200,370206600,6110,6100,6110,6090,4384
20240102,100100,343477950,6100,6170,6180,6100,22794
20240102,100000,203775960,6170,6190,6260,6140,32581