KissMeData/067390/min/candle-20240103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240103,194700,11221147435,2150,2150,2150,2150,14529
20240103,194600,11221147435,2150,2150,2150,2150,0
20240103,194500,11221147435,2150,2150,2150,2150,0
20240103,194400,11221147435,2150,2150,2150,2150,0
20240103,194300,11221147435,2150,2150,2150,2150,0
20240103,194200,11221147435,2150,2150,2150,2150,0
20240103,194100,11221147435,2150,2150,2150,2150,0
20240103,194000,11221147435,2150,2150,2150,2150,0
20240103,193900,11221147435,2150,2150,2150,2150,0
20240103,193800,11221147435,2150,2150,2150,2150,0
20240103,193700,11221147435,2150,2150,2150,2150,0
20240103,193600,11221147435,2150,2150,2150,2150,0
20240103,193500,11221147435,2150,2150,2150,2150,0
20240103,193400,11221147435,2150,2150,2150,2150,0
20240103,193300,11221147435,2150,2150,2150,2150,0
20240103,193200,11221147435,2150,2150,2150,2150,0
20240103,193100,11221147435,2150,2150,2150,2150,0
20240103,193000,11221147435,2150,2150,2150,2150,0
20240103,192900,11221147435,2150,2150,2150,2150,0
20240103,192800,11221147435,2150,2150,2150,2150,0
20240103,192700,11221147435,2150,2150,2150,2150,0
20240103,192600,11221147435,2150,2150,2150,2150,0
20240103,192500,11221147435,2150,2150,2150,2150,0
20240103,192400,11221147435,2150,2150,2150,2150,0
20240103,192300,11221147435,2150,2150,2150,2150,0
20240103,192200,11221147435,2150,2150,2150,2150,0
20240103,192100,11221147435,2150,2150,2150,2150,0
20240103,192000,11221147435,2150,2150,2150,2150,0
20240103,191900,11221147435,2150,2150,2150,2150,0
20240103,191800,11221147435,2150,2150,2150,2150,0
20240103,191700,11221147435,2150,2150,2150,2150,14529
20240103,191600,11221147435,2150,2150,2150,2150,0
20240103,191500,11221147435,2150,2150,2150,2150,0
20240103,191400,11221147435,2150,2150,2150,2150,0
20240103,191300,11221147435,2150,2150,2150,2150,0
20240103,191200,11221147435,2150,2150,2150,2150,0
20240103,191100,11221147435,2150,2150,2150,2150,0
20240103,191000,11221147435,2150,2150,2150,2150,0
20240103,190900,11221147435,2150,2150,2150,2150,0
20240103,190800,11221147435,2150,2150,2150,2150,0
20240103,190700,11221147435,2150,2150,2150,2150,0
20240103,190600,11221147435,2150,2150,2150,2150,0
20240103,190500,11221147435,2150,2150,2150,2150,0
20240103,190400,11221147435,2150,2150,2150,2150,0
20240103,190300,11221147435,2150,2150,2150,2150,0
20240103,190200,11221147435,2150,2150,2150,2150,0
20240103,190100,11221147435,2150,2150,2150,2150,0
20240103,190000,11221147435,2150,2150,2150,2150,0
20240103,185900,11221147435,2150,2150,2150,2150,0
20240103,185800,11221147435,2150,2150,2150,2150,0
20240103,185700,11221147435,2150,2150,2150,2150,0
20240103,185600,11221147435,2150,2150,2150,2150,0
20240103,185500,11221147435,2150,2150,2150,2150,0
20240103,185400,11221147435,2150,2150,2150,2150,0
20240103,185300,11221147435,2150,2150,2150,2150,0
20240103,185200,11221147435,2150,2150,2150,2150,0
20240103,185100,11221147435,2150,2150,2150,2150,0
20240103,185000,11221147435,2150,2150,2150,2150,0
20240103,184900,11221147435,2150,2150,2150,2150,0
20240103,184800,11221147435,2150,2150,2150,2150,0
20240103,184700,11221147435,2150,2150,2150,2150,14529
20240103,184600,11221147435,2150,2150,2150,2150,0
20240103,184500,11221147435,2150,2150,2150,2150,0
20240103,184400,11221147435,2150,2150,2150,2150,0
20240103,184300,11221147435,2150,2150,2150,2150,0
20240103,184200,11221147435,2150,2150,2150,2150,0
20240103,184100,11221147435,2150,2150,2150,2150,0
20240103,184000,11221147435,2150,2150,2150,2150,0
20240103,183900,11221147435,2150,2150,2150,2150,0
20240103,183800,11221147435,2150,2150,2150,2150,0
20240103,183700,11221147435,2150,2150,2150,2150,0
20240103,183600,11221147435,2150,2150,2150,2150,0
20240103,183500,11221147435,2150,2150,2150,2150,0
20240103,183400,11221147435,2150,2150,2150,2150,0
20240103,183300,11221147435,2150,2150,2150,2150,0
20240103,183200,11221147435,2150,2150,2150,2150,0
20240103,183100,11221147435,2150,2150,2150,2150,0
20240103,183000,11221147435,2150,2150,2150,2150,0
20240103,182900,11221147435,2150,2150,2150,2150,0
20240103,182800,11221147435,2150,2150,2150,2150,0
20240103,182700,11221147435,2150,2150,2150,2150,0
20240103,182600,11221147435,2150,2150,2150,2150,0
20240103,182500,11221147435,2150,2150,2150,2150,0
20240103,182400,11221147435,2150,2150,2150,2150,0
20240103,182300,11221147435,2150,2150,2150,2150,0
20240103,182200,11221147435,2150,2150,2150,2150,0
20240103,182100,11221147435,2150,2150,2150,2150,0
20240103,182000,11221147435,2150,2150,2150,2150,0
20240103,181900,11221147435,2150,2150,2150,2150,0
20240103,181800,11221147435,2150,2150,2150,2150,0
20240103,181700,11221147435,2150,2150,2150,2150,14529
20240103,181600,11221147435,2150,2150,2150,2150,0
20240103,181500,11221147435,2150,2150,2150,2150,0
20240103,181400,11221147435,2150,2150,2150,2150,0
20240103,181300,11221147435,2150,2150,2150,2150,0
20240103,181200,11221147435,2150,2150,2150,2150,0
20240103,181100,11221147435,2150,2150,2150,2150,0
20240103,181000,11221147435,2150,2150,2150,2150,0
20240103,180900,11221147435,2150,2150,2150,2150,0
20240103,180800,11221147435,2150,2150,2150,2150,0
20240103,180700,11221147435,2150,2150,2150,2150,0
20240103,180600,11221147435,2150,2150,2150,2150,0
20240103,180500,11221147435,2150,2150,2150,2150,0
20240103,180400,11221147435,2150,2150,2150,2150,0
20240103,180300,11221147435,2150,2150,2150,2150,0
20240103,180200,11221147435,2150,2150,2150,2150,0
20240103,180100,11221147435,2150,2150,2150,2150,0
20240103,180000,11221147435,2150,2150,2150,2150,0
20240103,175900,11221147435,2150,2150,2150,2150,0
20240103,175800,11221147435,2150,2150,2150,2150,0
20240103,175700,11221147435,2150,2150,2150,2150,0
20240103,175600,11221147435,2150,2150,2150,2150,0
20240103,175500,11221147435,2150,2150,2150,2150,0
20240103,175400,11221147435,2150,2150,2150,2150,0
20240103,175300,11221147435,2150,2150,2150,2150,0
20240103,175200,11221147435,2150,2150,2150,2150,0
20240103,175100,11221147435,2150,2150,2150,2150,0
20240103,175000,11221147435,2150,2150,2150,2150,0
20240103,174900,11221147435,2150,2150,2150,2150,0
20240103,174800,11221147435,2150,2150,2150,2150,0
20240103,174700,11221147435,2150,2150,2150,2150,14529
20240103,174600,11221147435,2150,2150,2150,2150,0
20240103,174500,11221147435,2150,2150,2150,2150,0
20240103,174400,11221147435,2150,2150,2150,2150,0
20240103,174300,11221147435,2150,2150,2150,2150,0
20240103,174200,11221147435,2150,2150,2150,2150,0
20240103,174100,11221147435,2150,2150,2150,2150,0
20240103,174000,11221147435,2150,2150,2150,2150,0
20240103,173900,11221147435,2150,2150,2150,2150,0
20240103,173800,11221147435,2150,2150,2150,2150,0
20240103,173700,11221147435,2150,2150,2150,2150,0
20240103,173600,11221147435,2150,2150,2150,2150,0
20240103,173500,11221147435,2150,2150,2150,2150,0
20240103,173400,11221147435,2150,2150,2150,2150,0
20240103,173300,11221147435,2150,2150,2150,2150,0
20240103,173200,11221147435,2150,2150,2150,2150,0
20240103,173100,11221147435,2150,2150,2150,2150,0
20240103,173000,11221147435,2150,2150,2150,2150,0
20240103,172900,11221147435,2150,2150,2150,2150,0
20240103,172800,11221147435,2150,2150,2150,2150,0
20240103,172700,11221147435,2150,2150,2150,2150,0
20240103,172600,11221147435,2150,2150,2150,2150,0
20240103,172500,11221147435,2150,2150,2150,2150,0
20240103,172400,11221147435,2150,2150,2150,2150,0
20240103,172300,11221147435,2150,2150,2150,2150,0
20240103,172200,11221147435,2150,2150,2150,2150,0
20240103,172100,11221147435,2150,2150,2150,2150,0
20240103,172000,11221147435,2150,2150,2150,2150,0
20240103,171900,11221147435,2150,2150,2150,2150,0
20240103,171800,11221147435,2150,2150,2150,2150,0
20240103,171700,11221147435,2150,2150,2150,2150,14529
20240103,171600,11221147435,2150,2150,2150,2150,0
20240103,171500,11221147435,2150,2150,2150,2150,0
20240103,171400,11221147435,2150,2150,2150,2150,0
20240103,171300,11221147435,2150,2150,2150,2150,0
20240103,171200,11221147435,2150,2150,2150,2150,0
20240103,171100,11221147435,2150,2150,2150,2150,0
20240103,171000,11221147435,2150,2150,2150,2150,0
20240103,170900,11221147435,2150,2150,2150,2150,0
20240103,170800,11221147435,2150,2150,2150,2150,0
20240103,170700,11221147435,2150,2150,2150,2150,0
20240103,170600,11221147435,2150,2150,2150,2150,0
20240103,170500,11221147435,2150,2150,2150,2150,0
20240103,170400,11221147435,2150,2150,2150,2150,0
20240103,170300,11221147435,2150,2150,2150,2150,0
20240103,170200,11221147435,2150,2150,2150,2150,0
20240103,170100,11221147435,2150,2150,2150,2150,0
20240103,170000,11221147435,2150,2150,2150,2150,0
20240103,165900,11221147435,2150,2150,2150,2150,0
20240103,165800,11221147435,2150,2150,2150,2150,0
20240103,165700,11221147435,2150,2150,2150,2150,0
20240103,165600,11221147435,2150,2150,2150,2150,0
20240103,165500,11221147435,2150,2150,2150,2150,0
20240103,165400,11221147435,2150,2150,2150,2150,0
20240103,165300,11221147435,2150,2150,2150,2150,0
20240103,165200,11221147435,2150,2150,2150,2150,0
20240103,165100,11221147435,2150,2150,2150,2150,0
20240103,165000,11221147435,2150,2150,2150,2150,0
20240103,164900,11221147435,2150,2150,2150,2150,0
20240103,164800,11221147435,2150,2150,2150,2150,0
20240103,164700,11221147435,2150,2150,2150,2150,14529
20240103,164600,11221147435,2150,2150,2150,2150,0
20240103,164500,11221147435,2150,2150,2150,2150,0
20240103,164400,11221147435,2150,2150,2150,2150,0
20240103,164300,11221147435,2150,2150,2150,2150,0
20240103,164200,11221147435,2150,2150,2150,2150,0
20240103,164100,11221147435,2150,2150,2150,2150,0
20240103,164000,11221147435,2150,2150,2150,2150,0
20240103,163900,11221147435,2150,2150,2150,2150,0
20240103,163800,11221147435,2150,2150,2150,2150,0
20240103,163700,11221147435,2150,2150,2150,2150,0
20240103,163600,11221147435,2150,2150,2150,2150,0
20240103,163500,11221147435,2150,2150,2150,2150,0
20240103,163400,11221147435,2150,2150,2150,2150,0
20240103,163300,11221147435,2150,2150,2150,2150,0
20240103,163200,11221147435,2150,2150,2150,2150,0
20240103,163100,11221147435,2150,2150,2150,2150,0
20240103,163000,11221147435,2150,2150,2150,2150,0
20240103,162900,11221147435,2150,2150,2150,2150,0
20240103,162800,11221147435,2150,2150,2150,2150,0
20240103,162700,11221147435,2150,2150,2150,2150,0
20240103,162600,11221147435,2150,2150,2150,2150,0
20240103,162500,11221147435,2150,2150,2150,2150,0
20240103,162400,11221147435,2150,2150,2150,2150,0
20240103,162300,11221147435,2150,2150,2150,2150,0
20240103,162200,11221147435,2150,2150,2150,2150,0
20240103,162100,11221147435,2150,2150,2150,2150,0
20240103,162000,11221147435,2150,2150,2150,2150,0
20240103,161900,11221147435,2150,2150,2150,2150,0
20240103,161800,11221147435,2150,2150,2150,2150,0
20240103,161700,11221147435,2150,2150,2150,2150,14529
20240103,161600,11221147435,2150,2150,2150,2150,0
20240103,161500,11221147435,2150,2150,2150,2150,0
20240103,161400,11221147435,2150,2150,2150,2150,0
20240103,161300,11221147435,2150,2150,2150,2150,0
20240103,161200,11221147435,2150,2150,2150,2150,0
20240103,161100,11221147435,2150,2150,2150,2150,0
20240103,161000,11221147435,2150,2150,2150,2150,0
20240103,160900,11221147435,2150,2150,2150,2150,0
20240103,160800,11221147435,2150,2150,2150,2150,0
20240103,160700,11221147435,2150,2150,2150,2150,0
20240103,160600,11221147435,2150,2150,2150,2150,0
20240103,160500,11221147435,2150,2150,2150,2150,0
20240103,160400,11221147435,2150,2150,2150,2150,0
20240103,160300,11221147435,2150,2150,2150,2150,0
20240103,160200,11221147435,2150,2150,2150,2150,0
20240103,160100,11221147435,2150,2150,2150,2150,0
20240103,160000,11221147435,2150,2150,2150,2150,0
20240103,155900,11221147435,2150,2150,2150,2150,0
20240103,155800,11221147435,2150,2150,2150,2150,0
20240103,155700,11221147435,2150,2150,2150,2150,0
20240103,155600,11221147435,2150,2150,2150,2150,0
20240103,155500,11221147435,2150,2150,2150,2150,0
20240103,155400,11221147435,2150,2150,2150,2150,0
20240103,155300,11221147435,2150,2150,2150,2150,0
20240103,155200,11221147435,2150,2150,2150,2150,0
20240103,155100,11221147435,2150,2150,2150,2150,0
20240103,155000,11221147435,2150,2150,2150,2150,0
20240103,154900,11221147435,2150,2150,2150,2150,0
20240103,154800,11221147435,2150,2150,2150,2150,0
20240103,154700,11221147435,2150,2150,2150,2150,14529
20240103,154600,11221147435,2150,2150,2150,2150,0
20240103,154500,11221147435,2150,2150,2150,2150,0
20240103,154400,11221147435,2150,2150,2150,2150,0
20240103,154300,11221147435,2150,2150,2150,2150,0
20240103,154200,11221147435,2150,2150,2150,2150,0
20240103,154100,11221147435,2150,2150,2150,2150,0
20240103,154000,11221147435,2150,2150,2150,2150,0
20240103,153900,11221147435,2150,2150,2150,2150,0
20240103,153800,11221147435,2150,2150,2150,2150,0
20240103,153700,11221147435,2150,2150,2150,2150,0
20240103,153600,11221147435,2150,2150,2150,2150,0
20240103,153500,11221147435,2150,2150,2150,2150,0
20240103,153400,11221147435,2150,2150,2150,2150,0
20240103,153300,11221147435,2150,2150,2150,2150,0
20240103,153200,11221147435,2150,2150,2150,2150,0
20240103,153100,11221147435,2150,2150,2150,2150,0
20240103,153000,11221147435,2150,2150,2150,2150,14529
20240103,152900,11189910085,2140,2140,2140,2140,0
20240103,152800,11189910085,2140,2140,2140,2140,0
20240103,152700,11189910085,2140,2140,2140,2140,0
20240103,152600,11189910085,2140,2140,2140,2140,0
20240103,152500,11189910085,2140,2140,2140,2140,0
20240103,152400,11189910085,2140,2140,2140,2140,0
20240103,152300,11189910085,2140,2140,2140,2140,0
20240103,152200,11189910085,2140,2140,2140,2140,0
20240103,152100,11189910085,2140,2140,2140,2140,0
20240103,152000,11189910085,2140,2140,2140,2140,0
20240103,151900,11189910085,2140,2150,2150,2140,1319
20240103,151800,11187080890,2130,2145,2145,2130,4401
20240103,151700,11177673035,2135,2130,2140,2125,3507
20240103,151600,11170192745,2130,2135,2140,2130,5079
20240103,151500,11159369110,2135,2140,2140,2130,2183
20240103,151400,11154704390,2145,2140,2145,2140,6737
20240103,151300,11140287140,2145,2150,2150,2140,1142
20240103,151200,11137838575,2150,2145,2160,2145,4639
20240103,151100,11127880855,2145,2130,2145,2130,2887
20240103,151000,11121721580,2130,2150,2160,2130,6514
20240103,150900,11107781810,2150,2150,2150,2150,2131
20240103,150800,11103200160,2150,2160,2160,2145,3651
20240103,150700,11095320485,2160,2150,2160,2145,2363
20240103,150600,11090231050,2150,2135,2150,2135,2697
20240103,150500,11084439720,2135,2140,2140,2135,659
20240103,150400,11083030730,2135,2130,2135,2125,743
20240103,150300,11081444735,2130,2130,2135,2120,2494
20240103,150200,11076148440,2130,2140,2140,2125,1904
20240103,150100,11072087260,2140,2140,2145,2140,424
20240103,150000,11071179855,2140,2135,2140,2135,1397
20240103,145900,11068195585,2135,2145,2150,2130,2890
20240103,145800,11062005950,2145,2120,2150,2120,11782
20240103,145700,11036774265,2120,2115,2120,2115,5981
20240103,145600,11024104690,2115,2110,2120,2110,4246
20240103,145500,11015122885,2105,2105,2115,2105,2467
20240103,145400,11009919915,2100,2105,2105,2085,12764
20240103,145300,10983181445,2105,2115,2130,2100,13593
20240103,145200,10954362715,2120,2105,2120,2095,6078
20240103,145100,10941544710,2095,2095,2105,2095,2521
20240103,145000,10936255595,2100,2095,2100,2090,3610
20240103,144900,10928679760,2095,2095,2095,2090,1451
20240103,144800,10925643710,2095,2095,2100,2085,1786
20240103,144700,10921913850,2085,2085,2100,2085,200
20240103,144600,10921496175,2100,2095,2100,2085,3357
20240103,144500,10914489345,2095,2095,2105,2095,1757
20240103,144400,10910803665,2095,2100,2105,2095,1616
20240103,144300,10907412515,2110,2105,2110,2100,675
20240103,144200,10905992185,2100,2105,2110,2095,3106
20240103,144100,10899475570,2095,2090,2105,2090,3816
20240103,144000,10891494410,2090,2085,2090,2085,714
20240103,143900,10890005175,2100,2100,2105,2100,924
20240103,143800,10888064670,2100,2090,2100,2085,1466
20240103,143700,10884997415,2090,2085,2090,2075,3889
20240103,143600,10876908665,2080,2080,2085,2070,8330
20240103,143500,10859638065,2080,2100,2100,2080,8201
20240103,143400,10842550030,2100,2095,2105,2090,1213
20240103,143300,10840005470,2110,2110,2115,2095,2739
20240103,143200,10834241935,2100,2115,2120,2100,6679
20240103,143100,10820134810,2115,2100,2115,2095,9369
20240103,143000,10800388260,2100,2080,2100,2080,4757
20240103,142900,10790447580,2070,2070,2070,2065,1300
20240103,142800,10787758355,2080,2070,2080,2060,4302
20240103,142700,10778857160,2070,2080,2085,2070,5285
20240103,142600,10767897115,2080,2080,2080,2075,1476
20240103,142500,10764830395,2080,2075,2080,2075,3407
20240103,142400,10757745900,2075,2065,2075,2065,1860
20240103,142300,10753892005,2060,2060,2065,2060,2876
20240103,142200,10747961805,2060,2055,2065,2055,2043
20240103,142100,10743757980,2060,2060,2065,2055,1696
20240103,142000,10740264200,2060,2050,2060,2050,1041
20240103,141900,10738121440,2050,2055,2055,2040,5030
20240103,141800,10727834840,2050,2090,2095,2040,18522
20240103,141700,10689477450,2100,2100,2105,2085,5323
20240103,141600,10678349460,2100,2095,2100,2095,956
20240103,141500,10676343485,2100,2105,2105,2095,53
20240103,141400,10676232070,2100,2095,2105,2090,306
20240103,141300,10675590670,2105,2105,2110,2095,6884
20240103,141200,10661129280,2110,2115,2120,2105,1087
20240103,141100,10658832715,2115,2120,2125,2105,4025
20240103,141000,10650328765,2125,2120,2130,2115,2022
20240103,140900,10646039300,2125,2120,2135,2120,3638
20240103,140800,10638303955,2120,2105,2130,2105,2274
20240103,140700,10633485380,2115,2110,2115,2095,7524
20240103,140600,10617651140,2115,2105,2120,2100,5825
20240103,140500,10605353740,2115,2110,2115,2100,3424
20240103,140400,10598142000,2110,2080,2110,2075,14250
20240103,140300,10568241615,2080,2100,2115,2060,12453
20240103,140200,10542320490,2115,2105,2120,2085,21270
20240103,140100,10497726245,2105,2125,2125,2095,20632
20240103,140000,10454340335,2125,2155,2155,2115,15207
20240103,135900,10421714430,2160,2165,2170,2155,1102
20240103,135800,10419331160,2160,2150,2170,2150,2149
20240103,135700,10414683260,2155,2160,2160,2150,3260
20240103,135600,10407652525,2160,2175,2180,2160,1393
20240103,135500,10404635910,2170,2170,2185,2170,4913
20240103,135400,10393953045,2170,2150,2170,2150,4176
20240103,135300,10384925585,2150,2185,2190,2120,29660
20240103,135200,10320973105,2185,2205,2205,2185,18238
20240103,135100,10280910795,2205,2220,2220,2205,6651
20240103,135000,10266198495,2220,2220,2225,2215,1653
20240103,134900,10262531155,2215,2225,2225,2215,5165
20240103,134800,10251070410,2230,2225,2235,2225,1790
20240103,134700,10247079605,2225,2235,2240,2225,8266
20240103,134600,10228608855,2240,2230,2240,2225,2439
20240103,134500,10223159690,2240,2235,2240,2225,3433
20240103,134400,10215505340,2230,2225,2235,2225,2341
20240103,134300,10210284880,2230,2230,2235,2215,1932
20240103,134200,10205997700,2225,2210,2235,2210,4895
20240103,134100,10195149940,2215,2220,2220,2210,9642
20240103,134000,10173792430,2220,2230,2240,2220,8003
20240103,133900,10155937205,2230,2220,2230,2215,4363
20240103,133800,10146266460,2215,2230,2230,2205,13998
20240103,133700,10115276115,2225,2210,2245,2210,17509
20240103,133600,10076476775,2255,2255,2255,2255,0
20240103,133500,10076476775,2255,2300,2300,2255,32958
20240103,133400,10001094905,2310,2315,2315,2300,4948
20240103,133300,9989689695,2315,2305,2315,2305,211
20240103,133200,9989203330,2305,2310,2310,2305,2706
20240103,133100,9982955750,2310,2315,2315,2310,144
20240103,133000,9982622865,2315,2310,2315,2310,891
20240103,132900,9980564650,2310,2315,2315,2310,529
20240103,132800,9979340020,2315,2315,2315,2305,2869
20240103,132700,9972712045,2315,2310,2315,2310,1548
20240103,132600,9969135665,2315,2315,2315,2310,1710
20240103,132500,9965177515,2320,2320,2325,2320,2081
20240103,132400,9960349585,2320,2320,2320,2320,1851
20240103,132300,9956055265,2320,2325,2325,2320,596
20240103,132200,9954671890,2325,2325,2325,2320,494
20240103,132100,9953523350,2330,2325,2330,2325,885
20240103,132000,9951465140,2325,2320,2325,2320,818
20240103,131900,9949564105,2320,2320,2320,2320,210
20240103,131800,9949076905,2320,2320,2320,2320,1
20240103,131700,9949074585,2320,2320,2320,2320,50
20240103,131600,9948958585,2315,2310,2315,2310,1186
20240103,131500,9946217365,2310,2315,2320,2310,809
20240103,131400,9944345360,2320,2315,2320,2315,1051
20240103,131300,9941912290,2315,2315,2315,2315,477
20240103,131200,9940808035,2315,2315,2315,2315,953
20240103,131100,9938601840,2315,2315,2320,2315,2415
20240103,131000,9933011040,2315,2320,2320,2315,505
20240103,130900,9931841545,2320,2320,2320,2320,124
20240103,130800,9931553865,2320,2320,2320,2320,224
20240103,130700,9931034185,2320,2315,2320,2315,137
20240103,130600,9930716915,2315,2320,2320,2315,83
20240103,130500,9930524720,2320,2315,2320,2315,1464
20240103,130400,9927134990,2315,2315,2315,2315,1012
20240103,130300,9924792210,2315,2320,2320,2315,1253
20240103,130200,9921891510,2320,2320,2320,2320,215
20240103,130100,9921392710,2335,2315,2335,2310,1300
20240103,130000,9918386455,2315,2310,2315,2310,1135
20240103,125900,9915764570,2310,2310,2315,2310,1572
20240103,125800,9912133245,2315,2320,2320,2315,1638
20240103,125700,9908341250,2320,2335,2335,2320,4967
20240103,125600,9896788055,2335,2330,2340,2330,754
20240103,125500,9895026270,2335,2335,2340,2325,990
20240103,125400,9892717000,2330,2335,2340,2330,650
20240103,125300,9891198270,2340,2335,2340,2330,3935
20240103,125200,9882010545,2335,2325,2340,2325,351
20240103,125100,9881191280,2320,2320,2320,2320,804
20240103,125000,9879326000,2320,2320,2320,2320,2362
20240103,124900,9873846160,2320,2320,2325,2320,760
20240103,124800,9872082455,2325,2325,2325,2320,781
20240103,124700,9870269840,2325,2325,2325,2315,764
20240103,124600,9868500810,2320,2320,2325,2320,927
20240103,124500,9866348135,2325,2325,2325,2320,271
20240103,124400,9865719400,2325,2320,2330,2320,582
20240103,124300,9864367875,2330,2320,2330,2320,3262
20240103,124200,9856799900,2325,2330,2330,2320,121
20240103,124100,9856519065,2330,2320,2330,2320,85
20240103,124000,9856321845,2330,2335,2335,2320,197
20240103,123900,9855864550,2335,2340,2340,2330,4425
20240103,123800,9845552860,2340,2335,2350,2330,8742
20240103,123700,9825045405,2335,2310,2335,2310,2822
20240103,123600,9818516265,2310,2310,2310,2300,14
20240103,123500,9818484035,2300,2305,2305,2300,2810
20240103,123400,9812021030,2300,2300,2305,2300,6783
20240103,123300,9796411370,2305,2305,2305,2305,223
20240103,123200,9795897355,2305,2305,2310,2300,1360
20240103,123100,9792764200,2310,2310,2310,2305,228
20240103,123000,9792237525,2305,2305,2305,2305,1222
20240103,122900,9789420815,2305,2310,2310,2305,4525
20240103,122800,9778988575,2310,2310,2310,2310,2572
20240103,122700,9773047255,2310,2310,2315,2310,1043
20240103,122600,9770637890,2315,2315,2315,2310,1557
20240103,122500,9767040980,2315,2325,2325,2310,705
20240103,122400,9765410535,2325,2315,2325,2310,770
20240103,122300,9763628435,2310,2330,2330,2310,3313
20240103,122200,9755968335,2330,2330,2330,2330,856
20240103,122100,9753973855,2330,2320,2330,2320,150
20240103,122000,9753625035,2320,2315,2320,2315,1400
20240103,121900,9750377040,2315,2320,2320,2315,299
20240103,121800,9749684780,2320,2320,2320,2315,220
20240103,121700,9749174585,2310,2305,2310,2305,4645
20240103,121600,9738455890,2305,2305,2305,2305,632
20240103,121500,9736999130,2310,2320,2320,2310,528
20240103,121400,9735778020,2320,2305,2320,2305,703
20240103,121300,9734148750,2310,2320,2320,2310,1933
20240103,121200,9729678960,2330,2315,2330,2315,2457
20240103,121100,9723981775,2315,2315,2315,2315,322
20240103,121000,9723236345,2315,2315,2320,2315,1041
20240103,120900,9720824475,2320,2320,2335,2320,957
20240103,120800,9718603305,2320,2330,2330,2320,470
20240103,120700,9717509910,2330,2325,2335,2325,118
20240103,120600,9717234975,2335,2320,2335,2320,593
20240103,120500,9715856365,2310,2340,2345,2310,12872
20240103,120400,9686026170,2345,2345,2345,2325,385
20240103,120300,9685125005,2340,2340,2345,2315,1238
20240103,120200,9682231715,2340,2320,2340,2310,3496
20240103,120100,9674138805,2315,2320,2320,2315,3287
20240103,120000,9666514430,2325,2325,2325,2320,1827
20240103,115900,9662274440,2325,2325,2330,2325,548
20240103,115800,9660999640,2325,2330,2340,2325,1345
20240103,115700,9657866515,2330,2330,2335,2330,1114
20240103,115600,9655270880,2330,2335,2335,2330,1058
20240103,115500,9652803820,2335,2330,2335,2325,6047
20240103,115400,9638735605,2330,2335,2340,2330,3111
20240103,115300,9631474465,2340,2345,2345,2340,191
20240103,115200,9631027520,2345,2335,2345,2330,3663
20240103,115100,9622479430,2335,2345,2345,2335,3329
20240103,115000,9614700035,2345,2350,2350,2345,1261
20240103,114900,9611741895,2350,2355,2355,2350,1593
20240103,114800,9607995590,2355,2360,2360,2350,72
20240103,114700,9607825925,2360,2360,2360,2355,2161
20240103,114600,9602728280,2355,2355,2360,2350,3407
20240103,114500,9594704025,2355,2360,2360,2350,2107
20240103,114400,9589742885,2360,2355,2360,2355,849
20240103,114300,9587742405,2355,2355,2360,2355,6157
20240103,114200,9573242145,2350,2355,2355,2345,676
20240103,114100,9571653550,2355,2340,2355,2340,1179
20240103,114000,9568886560,2345,2350,2350,2345,720
20240103,113900,9567196080,2350,2350,2350,2345,2766
20240103,113800,9560698695,2350,2345,2350,2345,2930
20240103,113700,9553815900,2345,2340,2350,2340,265
20240103,113600,9553193455,2350,2335,2350,2335,960
20240103,113500,9550945835,2335,2335,2340,2335,2146
20240103,113400,9545926350,2335,2335,2340,2335,3307
20240103,113300,9538204025,2335,2345,2345,2330,2413
20240103,113200,9532569530,2345,2345,2350,2340,2431
20240103,113100,9526874170,2345,2355,2355,2335,1081
20240103,113000,9524339965,2360,2340,2360,2335,3656
20240103,112900,9515755390,2340,2340,2340,2335,699
20240103,112800,9514121930,2340,2340,2345,2330,1051
20240103,112700,9511664825,2340,2335,2345,2330,2184
20240103,112600,9506557255,2335,2340,2340,2335,324
20240103,112500,9505800395,2340,2335,2350,2335,1112
20240103,112400,9503193865,2335,2340,2350,2330,495
20240103,112300,9502038865,2340,2370,2375,2340,4697
20240103,112200,9490935210,2370,2350,2370,2350,6341
20240103,112100,9475997885,2350,2335,2350,2325,9734
20240103,112000,9453225735,2335,2330,2335,2330,261
20240103,111900,9452617565,2335,2325,2335,2320,2010
20240103,111800,9447926425,2325,2320,2325,2315,1645
20240103,111700,9444112435,2315,2330,2330,2310,1875
20240103,111600,9439771785,2320,2310,2325,2310,3213
20240103,111500,9432318805,2310,2330,2335,2310,3819
20240103,111400,9423467910,2335,2330,2340,2325,3136
20240103,111300,9416144820,2330,2330,2330,2320,1692
20240103,111200,9412204300,2330,2330,2330,2320,278
20240103,111100,9411558040,2330,2335,2335,2315,1214
20240103,111000,9408743670,2330,2295,2400,2295,62858
20240103,110900,9260357495,2290,2310,2310,2290,11817
20240103,110800,9233179155,2310,2310,2310,2310,282
20240103,110700,9232527735,2310,2310,2310,2310,488
20240103,110600,9231400455,2310,2305,2310,2300,2575
20240103,110500,9225461220,2300,2315,2315,2300,6481
20240103,110400,9210507305,2315,2320,2325,2315,2192
20240103,110300,9205428355,2325,2330,2330,2320,2809
20240103,110200,9198904895,2330,2335,2335,2320,1957
20240103,110100,9194346380,2335,2345,2345,2330,2401
20240103,110000,9188718755,2345,2330,2345,2330,4783
20240103,105900,9177537425,2330,2325,2330,2325,378
20240103,105800,9176658570,2325,2320,2330,2320,1972
20240103,105700,9172073975,2330,2330,2335,2325,4451
20240103,105600,9161718790,2340,2315,2345,2315,12043
20240103,105500,9133725215,2320,2310,2320,2310,1354
20240103,105400,9130584310,2305,2320,2320,2300,9209
20240103,105300,9109314770,2320,2325,2325,2315,7658
20240103,105200,9091569275,2330,2335,2340,2315,19810
20240103,105100,9045424395,2335,2305,2340,2295,17709
20240103,105000,9004376565,2305,2305,2305,2300,2470
20240103,104900,8998690485,2305,2295,2305,2295,3255
20240103,104800,8991204115,2300,2290,2300,2285,12873
20240103,104700,8961755260,2290,2295,2295,2285,4702
20240103,104600,8950993600,2295,2290,2300,2290,18096
20240103,104500,8909484670,2290,2295,2300,2285,8810
20240103,104400,8889308240,2295,2285,2300,2280,6041
20240103,104300,8875473380,2280,2285,2295,2280,13534
20240103,104200,8844577585,2295,2285,2300,2285,14648
20240103,104100,8811053035,2285,2295,2300,2285,8594
20240103,104000,8791364200,2300,2320,2320,2290,44686
20240103,103900,8688500925,2320,2325,2325,2315,2491
20240103,103800,8682722500,2325,2325,2325,2315,7877
20240103,103700,8664442920,2325,2340,2340,2325,6469
20240103,103600,8649366920,2340,2340,2345,2340,2122
20240103,103500,8644400665,2340,2350,2350,2340,687
20240103,103400,8642790970,2350,2340,2350,2340,3778
20240103,103300,8633950120,2340,2335,2350,2330,2440
20240103,103200,8628240225,2330,2350,2350,2330,9538
20240103,103100,8606002890,2350,2350,2355,2350,504
20240103,103000,8604818430,2350,2350,2350,2345,2134
20240103,102900,8599810080,2350,2350,2350,2335,5524
20240103,102800,8586873420,2350,2355,2355,2345,5376
20240103,102700,8574242625,2350,2365,2370,2350,2914
20240103,102600,8567374775,2370,2350,2370,2350,3995
20240103,102500,8557931570,2350,2350,2360,2350,1055
20240103,102400,8555450320,2350,2370,2375,2340,4351
20240103,102300,8545245230,2375,2365,2375,2365,4069
20240103,102200,8535603390,2365,2350,2365,2345,4935
20240103,102100,8523969025,2350,2345,2350,2335,5301
20240103,102000,8511556565,2345,2335,2345,2330,2549
20240103,101900,8505595310,2335,2335,2340,2330,1093
20240103,101800,8503044320,2335,2340,2340,2330,3773
20240103,101700,8494236520,2340,2345,2345,2340,966
20240103,101600,8491975825,2350,2345,2360,2335,7680
20240103,101500,8473980585,2345,2340,2350,2340,2925
20240103,101400,8467117420,2340,2345,2350,2335,6015
20240103,101300,8453037630,2350,2365,2365,2345,7491
20240103,101200,8435411795,2365,2355,2385,2350,16904
20240103,101100,8395316815,2350,2345,2355,2340,6051
20240103,101000,8381110830,2345,2340,2360,2340,5447
20240103,100900,8368287070,2340,2345,2355,2315,14925
20240103,100800,8333486370,2355,2385,2395,2325,48724
20240103,100700,8217981685,2400,2405,2410,2380,6859
20240103,100600,8201571385,2405,2410,2415,2405,5509
20240103,100500,8188304785,2405,2405,2430,2405,5609
20240103,100400,8174762650,2405,2390,2405,2385,2409
20240103,100300,8168994585,2395,2395,2395,2385,4812
20240103,100200,8157493455,2395,2395,2405,2390,3970
20240103,100100,8147982820,2395,2390,2395,2375,9192
20240103,100000,8126069635,2395,2420,2425,2370,31899
20240103,095900,8049477010,2425,2435,2440,2410,19171
20240103,095800,8002956610,2415,2450,2470,2410,54806
20240103,095700,7868908410,2470,2375,2475,2365,111766
20240103,095600,7598161460,2370,2375,2375,2355,10661
20240103,095500,7572873610,2375,2370,2380,2355,25669
20240103,095400,7512110905,2380,2355,2380,2355,34487
20240103,095300,7430434395,2360,2330,2360,2325,22303
20240103,095200,7378159830,2330,2330,2335,2320,2424
20240103,095100,7372513720,2330,2325,2335,2320,6310
20240103,095000,7357821250,2325,2320,2330,2310,5284
20240103,094900,7345576280,2320,2310,2320,2310,5941
20240103,094800,7331822175,2315,2310,2315,2300,17614
20240103,094700,7291210930,2315,2345,2345,2305,24521
20240103,094600,7234279435,2340,2340,2350,2330,15886
20240103,094500,7197100970,2340,2350,2350,2330,7506
20240103,094400,7179525055,2345,2345,2350,2340,5736
20240103,094300,7166071110,2350,2355,2355,2340,11854
20240103,094200,7138261805,2355,2370,2375,2330,57391
20240103,094100,7003128825,2365,2325,2365,2325,43853
20240103,094000,6900326610,2330,2320,2330,2310,18963
20240103,093900,6856328615,2330,2305,2335,2305,24399
20240103,093800,6799613055,2310,2310,2315,2300,19521
20240103,093700,6754630230,2320,2310,2325,2305,32253
20240103,093600,6679879760,2305,2315,2320,2295,41145
20240103,093500,6585108810,2320,2315,2335,2310,25654
20240103,093400,6525566150,2315,2310,2330,2305,27007
20240103,093300,6462956570,2310,2335,2340,2300,51492
20240103,093200,6343828840,2335,2310,2345,2305,59937
20240103,093100,6204447075,2305,2355,2365,2305,63221
20240103,093000,6057293995,2355,2385,2385,2350,34172
20240103,092900,5976393190,2385,2400,2405,2325,74368
20240103,092800,5800267465,2400,2435,2440,2395,61920
20240103,092700,5650926485,2430,2440,2445,2425,21073
20240103,092600,5599635255,2440,2450,2460,2440,17798
20240103,092500,5556086460,2450,2465,2470,2450,17451
20240103,092400,5513134900,2465,2480,2480,2460,10019
20240103,092300,5488356965,2470,2450,2480,2435,19708
20240103,092200,5440164885,2445,2470,2480,2445,14525
20240103,092100,5404417995,2470,2480,2485,2470,11789
20240103,092000,5375218125,2480,2490,2490,2470,21484
20240103,091900,5321918520,2490,2490,2495,2465,37921
20240103,091800,5227747395,2495,2440,2495,2430,48317
20240103,091700,5109456200,2440,2445,2450,2425,43265
20240103,091600,5004079950,2440,2485,2495,2440,60739
20240103,091500,4854762245,2495,2500,2500,2490,15435
20240103,091400,4816257075,2490,2480,2500,2470,34020
20240103,091300,4731631845,2485,2490,2505,2485,54964
20240103,091200,4594286515,2490,2475,2495,2465,25844
20240103,091100,4530336235,2465,2485,2490,2455,52114
20240103,091000,4401390905,2490,2450,2500,2440,70120
20240103,090900,4228409115,2445,2505,2505,2420,113384
20240103,090800,3950837590,2490,2490,2525,2485,77828
20240103,090700,3756341090,2495,2495,2540,2480,90299
20240103,090600,3529791330,2495,2540,2545,2485,134693
20240103,090500,3190829905,2540,2455,2540,2450,146337
20240103,090400,2824647045,2450,2555,2605,2420,438764
20240103,090300,1702274455,2555,2500,2605,2490,441528
20240103,090200,574871035,2405,2405,2405,2405,0
20240103,090100,574871035,2405,2405,2405,2405,0
20240103,090000,574871035,2405,2190,2405,2190,252692