KissMeData/014130/min/candle-20240103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240103,190000,2719276170,6390,6390,6390,6390,20027
20240103,185900,2719276170,6390,6390,6390,6390,0
20240103,185800,2719276170,6390,6390,6390,6390,0
20240103,185700,2719276170,6390,6390,6390,6390,0
20240103,185600,2719276170,6390,6390,6390,6390,0
20240103,185500,2719276170,6390,6390,6390,6390,0
20240103,185400,2719276170,6390,6390,6390,6390,0
20240103,185300,2719276170,6390,6390,6390,6390,0
20240103,185200,2719276170,6390,6390,6390,6390,0
20240103,185100,2719276170,6390,6390,6390,6390,0
20240103,185000,2719276170,6390,6390,6390,6390,0
20240103,184900,2719276170,6390,6390,6390,6390,0
20240103,184800,2719276170,6390,6390,6390,6390,0
20240103,184700,2719276170,6390,6390,6390,6390,0
20240103,184600,2719276170,6390,6390,6390,6390,0
20240103,184500,2719276170,6390,6390,6390,6390,0
20240103,184400,2719276170,6390,6390,6390,6390,0
20240103,184300,2719276170,6390,6390,6390,6390,0
20240103,184200,2719276170,6390,6390,6390,6390,0
20240103,184100,2719276170,6390,6390,6390,6390,0
20240103,184000,2719276170,6390,6390,6390,6390,0
20240103,183900,2719276170,6390,6390,6390,6390,0
20240103,183800,2719276170,6390,6390,6390,6390,0
20240103,183700,2719276170,6390,6390,6390,6390,0
20240103,183600,2719276170,6390,6390,6390,6390,0
20240103,183500,2719276170,6390,6390,6390,6390,0
20240103,183400,2719276170,6390,6390,6390,6390,0
20240103,183300,2719276170,6390,6390,6390,6390,0
20240103,183200,2719276170,6390,6390,6390,6390,0
20240103,183100,2719276170,6390,6390,6390,6390,0
20240103,183000,2719276170,6390,6390,6390,6390,20027
20240103,182900,2719276170,6390,6390,6390,6390,0
20240103,182800,2719276170,6390,6390,6390,6390,0
20240103,182700,2719276170,6390,6390,6390,6390,0
20240103,182600,2719276170,6390,6390,6390,6390,0
20240103,182500,2719276170,6390,6390,6390,6390,0
20240103,182400,2719276170,6390,6390,6390,6390,0
20240103,182300,2719276170,6390,6390,6390,6390,0
20240103,182200,2719276170,6390,6390,6390,6390,0
20240103,182100,2719276170,6390,6390,6390,6390,0
20240103,182000,2719276170,6390,6390,6390,6390,0
20240103,181900,2719276170,6390,6390,6390,6390,0
20240103,181800,2719276170,6390,6390,6390,6390,0
20240103,181700,2719276170,6390,6390,6390,6390,0
20240103,181600,2719276170,6390,6390,6390,6390,0
20240103,181500,2719276170,6390,6390,6390,6390,0
20240103,181400,2719276170,6390,6390,6390,6390,0
20240103,181300,2719276170,6390,6390,6390,6390,0
20240103,181200,2719276170,6390,6390,6390,6390,0
20240103,181100,2719276170,6390,6390,6390,6390,0
20240103,181000,2719276170,6390,6390,6390,6390,0
20240103,180900,2719276170,6390,6390,6390,6390,0
20240103,180800,2719276170,6390,6390,6390,6390,0
20240103,180700,2719276170,6390,6390,6390,6390,0
20240103,180600,2719276170,6390,6390,6390,6390,0
20240103,180500,2719276170,6390,6390,6390,6390,0
20240103,180400,2719276170,6390,6390,6390,6390,0
20240103,180300,2719276170,6390,6390,6390,6390,0
20240103,180200,2719276170,6390,6390,6390,6390,0
20240103,180100,2719276170,6390,6390,6390,6390,0
20240103,180000,2719276170,6390,6390,6390,6390,20027
20240103,175900,2719276170,6390,6390,6390,6390,0
20240103,175800,2719276170,6390,6390,6390,6390,0
20240103,175700,2719276170,6390,6390,6390,6390,0
20240103,175600,2719276170,6390,6390,6390,6390,0
20240103,175500,2719276170,6390,6390,6390,6390,0
20240103,175400,2719276170,6390,6390,6390,6390,0
20240103,175300,2719276170,6390,6390,6390,6390,0
20240103,175200,2719276170,6390,6390,6390,6390,0
20240103,175100,2719276170,6390,6390,6390,6390,0
20240103,175000,2719276170,6390,6390,6390,6390,0
20240103,174900,2719276170,6390,6390,6390,6390,0
20240103,174800,2719276170,6390,6390,6390,6390,0
20240103,174700,2719276170,6390,6390,6390,6390,0
20240103,174600,2719276170,6390,6390,6390,6390,0
20240103,174500,2719276170,6390,6390,6390,6390,0
20240103,174400,2719276170,6390,6390,6390,6390,0
20240103,174300,2719276170,6390,6390,6390,6390,0
20240103,174200,2719276170,6390,6390,6390,6390,0
20240103,174100,2719276170,6390,6390,6390,6390,0
20240103,174000,2719276170,6390,6390,6390,6390,0
20240103,173900,2719276170,6390,6390,6390,6390,0
20240103,173800,2719276170,6390,6390,6390,6390,0
20240103,173700,2719276170,6390,6390,6390,6390,0
20240103,173600,2719276170,6390,6390,6390,6390,0
20240103,173500,2719276170,6390,6390,6390,6390,0
20240103,173400,2719276170,6390,6390,6390,6390,0
20240103,173300,2719276170,6390,6390,6390,6390,0
20240103,173200,2719276170,6390,6390,6390,6390,0
20240103,173100,2719276170,6390,6390,6390,6390,0
20240103,173000,2719276170,6390,6390,6390,6390,20027
20240103,172900,2719276170,6390,6390,6390,6390,0
20240103,172800,2719276170,6390,6390,6390,6390,0
20240103,172700,2719276170,6390,6390,6390,6390,0
20240103,172600,2719276170,6390,6390,6390,6390,0
20240103,172500,2719276170,6390,6390,6390,6390,0
20240103,172400,2719276170,6390,6390,6390,6390,0
20240103,172300,2719276170,6390,6390,6390,6390,0
20240103,172200,2719276170,6390,6390,6390,6390,0
20240103,172100,2719276170,6390,6390,6390,6390,0
20240103,172000,2719276170,6390,6390,6390,6390,0
20240103,171900,2719276170,6390,6390,6390,6390,0
20240103,171800,2719276170,6390,6390,6390,6390,0
20240103,171700,2719276170,6390,6390,6390,6390,0
20240103,171600,2719276170,6390,6390,6390,6390,0
20240103,171500,2719276170,6390,6390,6390,6390,0
20240103,171400,2719276170,6390,6390,6390,6390,0
20240103,171300,2719276170,6390,6390,6390,6390,0
20240103,171200,2719276170,6390,6390,6390,6390,0
20240103,171100,2719276170,6390,6390,6390,6390,0
20240103,171000,2719276170,6390,6390,6390,6390,0
20240103,170900,2719276170,6390,6390,6390,6390,0
20240103,170800,2719276170,6390,6390,6390,6390,0
20240103,170700,2719276170,6390,6390,6390,6390,0
20240103,170600,2719276170,6390,6390,6390,6390,0
20240103,170500,2719276170,6390,6390,6390,6390,0
20240103,170400,2719276170,6390,6390,6390,6390,0
20240103,170300,2719276170,6390,6390,6390,6390,0
20240103,170200,2719276170,6390,6390,6390,6390,0
20240103,170100,2719276170,6390,6390,6390,6390,0
20240103,170000,2719276170,6390,6390,6390,6390,20027
20240103,165900,2719276170,6390,6390,6390,6390,0
20240103,165800,2719276170,6390,6390,6390,6390,0
20240103,165700,2719276170,6390,6390,6390,6390,0
20240103,165600,2719276170,6390,6390,6390,6390,0
20240103,165500,2719276170,6390,6390,6390,6390,0
20240103,165400,2719276170,6390,6390,6390,6390,0
20240103,165300,2719276170,6390,6390,6390,6390,0
20240103,165200,2719276170,6390,6390,6390,6390,0
20240103,165100,2719276170,6390,6390,6390,6390,0
20240103,165000,2719276170,6390,6390,6390,6390,0
20240103,164900,2719276170,6390,6390,6390,6390,0
20240103,164800,2719276170,6390,6390,6390,6390,0
20240103,164700,2719276170,6390,6390,6390,6390,0
20240103,164600,2719276170,6390,6390,6390,6390,0
20240103,164500,2719276170,6390,6390,6390,6390,0
20240103,164400,2719276170,6390,6390,6390,6390,0
20240103,164300,2719276170,6390,6390,6390,6390,0
20240103,164200,2719276170,6390,6390,6390,6390,0
20240103,164100,2719276170,6390,6390,6390,6390,0
20240103,164000,2719276170,6390,6390,6390,6390,0
20240103,163900,2719276170,6390,6390,6390,6390,0
20240103,163800,2719276170,6390,6390,6390,6390,0
20240103,163700,2719276170,6390,6390,6390,6390,0
20240103,163600,2719276170,6390,6390,6390,6390,0
20240103,163500,2719276170,6390,6390,6390,6390,0
20240103,163400,2719276170,6390,6390,6390,6390,0
20240103,163300,2719276170,6390,6390,6390,6390,0
20240103,163200,2719276170,6390,6390,6390,6390,0
20240103,163100,2719276170,6390,6390,6390,6390,0
20240103,163000,2719276170,6390,6390,6390,6390,20027
20240103,162900,2719276170,6390,6390,6390,6390,0
20240103,162800,2719276170,6390,6390,6390,6390,0
20240103,162700,2719276170,6390,6390,6390,6390,0
20240103,162600,2719276170,6390,6390,6390,6390,0
20240103,162500,2719276170,6390,6390,6390,6390,0
20240103,162400,2719276170,6390,6390,6390,6390,0
20240103,162300,2719276170,6390,6390,6390,6390,0
20240103,162200,2719276170,6390,6390,6390,6390,0
20240103,162100,2719276170,6390,6390,6390,6390,0
20240103,162000,2719276170,6390,6390,6390,6390,0
20240103,161900,2719276170,6390,6390,6390,6390,0
20240103,161800,2719276170,6390,6390,6390,6390,0
20240103,161700,2719276170,6390,6390,6390,6390,0
20240103,161600,2719276170,6390,6390,6390,6390,0
20240103,161500,2719276170,6390,6390,6390,6390,0
20240103,161400,2719276170,6390,6390,6390,6390,0
20240103,161300,2719276170,6390,6390,6390,6390,0
20240103,161200,2719276170,6390,6390,6390,6390,0
20240103,161100,2719276170,6390,6390,6390,6390,0
20240103,161000,2719276170,6390,6390,6390,6390,0
20240103,160900,2719276170,6390,6390,6390,6390,0
20240103,160800,2719276170,6390,6390,6390,6390,0
20240103,160700,2719276170,6390,6390,6390,6390,0
20240103,160600,2719276170,6390,6390,6390,6390,0
20240103,160500,2719276170,6390,6390,6390,6390,0
20240103,160400,2719276170,6390,6390,6390,6390,0
20240103,160300,2719276170,6390,6390,6390,6390,0
20240103,160200,2719276170,6390,6390,6390,6390,0
20240103,160100,2719276170,6390,6390,6390,6390,0
20240103,160000,2719276170,6390,6390,6390,6390,20027
20240103,155900,2719276170,6390,6390,6390,6390,0
20240103,155800,2719276170,6390,6390,6390,6390,0
20240103,155700,2719276170,6390,6390,6390,6390,0
20240103,155600,2719276170,6390,6390,6390,6390,0
20240103,155500,2719276170,6390,6390,6390,6390,0
20240103,155400,2719276170,6390,6390,6390,6390,0
20240103,155300,2719276170,6390,6390,6390,6390,0
20240103,155200,2719276170,6390,6390,6390,6390,0
20240103,155100,2719276170,6390,6390,6390,6390,0
20240103,155000,2719276170,6390,6390,6390,6390,0
20240103,154900,2719276170,6390,6390,6390,6390,0
20240103,154800,2719276170,6390,6390,6390,6390,0
20240103,154700,2719276170,6390,6390,6390,6390,0
20240103,154600,2719276170,6390,6390,6390,6390,0
20240103,154500,2719276170,6390,6390,6390,6390,0
20240103,154400,2719276170,6390,6390,6390,6390,0
20240103,154300,2719276170,6390,6390,6390,6390,0
20240103,154200,2719276170,6390,6390,6390,6390,0
20240103,154100,2719276170,6390,6390,6390,6390,0
20240103,154000,2719276170,6390,6390,6390,6390,0
20240103,153900,2719276170,6390,6390,6390,6390,0
20240103,153800,2719276170,6390,6390,6390,6390,0
20240103,153700,2719276170,6390,6390,6390,6390,0
20240103,153600,2719276170,6390,6390,6390,6390,0
20240103,153500,2719276170,6390,6390,6390,6390,0
20240103,153400,2719276170,6390,6390,6390,6390,0
20240103,153300,2719276170,6390,6390,6390,6390,0
20240103,153200,2719276170,6390,6390,6390,6390,0
20240103,153100,2719276170,6390,6390,6390,6390,0
20240103,153000,2719276170,6390,6390,6390,6390,40054
20240103,152900,2591303640,6390,6390,6390,6390,0
20240103,152800,2591303640,6390,6390,6390,6390,0
20240103,152700,2591303640,6390,6390,6390,6390,0
20240103,152600,2591303640,6390,6390,6390,6390,0
20240103,152500,2591303640,6390,6390,6390,6390,0
20240103,152400,2591303640,6390,6390,6390,6390,0
20240103,152300,2591303640,6390,6390,6390,6390,0
20240103,152200,2591303640,6390,6390,6390,6390,0
20240103,152100,2591303640,6390,6390,6390,6390,0
20240103,152000,2591303640,6390,6390,6390,6390,0
20240103,151900,2591303640,6390,6400,6400,6380,1894
20240103,151800,2579197260,6380,6400,6400,6380,1971
20240103,151700,2566595960,6400,6410,6410,6390,460
20240103,151600,2563655480,6410,6390,6410,6390,3888
20240103,151500,2538776550,6390,6390,6400,6380,1794
20240103,151400,2527306560,6390,6390,6410,6390,2927
20240103,151300,2508584900,6410,6370,6410,6370,5782
20240103,151200,2471643490,6390,6340,6400,6340,11036
20240103,151100,2401262350,6340,6350,6350,6340,1105
20240103,151000,2394246600,6350,6350,6350,6350,309
20240103,150900,2392284450,6330,6330,6340,6330,836
20240103,150800,2386991610,6340,6330,6340,6330,302
20240103,150700,2385079630,6330,6330,6340,6330,1257
20240103,150600,2377115560,6320,6320,6320,6320,100
20240103,150500,2376483560,6320,6330,6340,6320,2684
20240103,150400,2359493880,6330,6330,6330,6330,1071
20240103,150300,2352714450,6330,6310,6330,6310,11
20240103,150200,2352645020,6310,6320,6330,6310,295
20240103,150100,2350780740,6330,6330,6330,6330,0
20240103,150000,2350780740,6330,6300,6330,6300,797
20240103,145900,2345739840,6300,6300,6300,6300,1654
20240103,145800,2335319640,6300,6310,6310,6300,1005
20240103,145700,2328982640,6310,6330,6330,6310,11
20240103,145600,2328913210,6310,6320,6320,6310,418
20240103,145500,2326274060,6310,6320,6320,6310,1604
20240103,145400,2316147810,6320,6330,6330,6320,502
20240103,145300,2312975150,6320,6320,6320,6320,577
20240103,145200,2309328510,6320,6320,6320,6320,2020
20240103,145100,2296562110,6330,6320,6330,6320,1306
20240103,145000,2288308180,6330,6330,6330,6330,380
20240103,144900,2285902780,6310,6310,6310,6310,0
20240103,144800,2285902780,6310,6320,6320,6310,170
20240103,144700,2284830050,6320,6320,6320,6320,311
20240103,144600,2282864530,6320,6310,6320,6310,1151
20240103,144500,2275596720,6300,6300,6300,6290,341
20240103,144400,2273450880,6300,6290,6300,6290,306
20240103,144300,2271525140,6300,6300,6300,6300,672
20240103,144200,2267291540,6300,6300,6300,6300,26
20240103,144100,2267127740,6310,6300,6310,6300,582
20240103,144000,2263457320,6290,6280,6290,6280,199
20240103,143900,2262206100,6280,6280,6280,6280,89
20240103,143800,2261647180,6300,6290,6300,6290,559
20240103,143700,2258126050,6300,6300,6300,6300,35
20240103,143600,2257905550,6300,6300,6300,6300,49
20240103,143500,2257596850,6290,6290,6290,6290,79
20240103,143400,2257099940,6280,6270,6280,6270,197
20240103,143300,2255863170,6280,6270,6280,6270,701
20240103,143200,2251462700,6280,6280,6280,6260,2128
20240103,143100,2238120190,6280,6280,6280,6280,1
20240103,143000,2238113910,6280,6280,6280,6280,202
20240103,142900,2236845350,6300,6290,6300,6290,503
20240103,142800,2233676470,6280,6280,6280,6280,172
20240103,142700,2232596310,6300,6300,6300,6300,0
20240103,142600,2232596310,6300,6300,6300,6300,0
20240103,142500,2232596310,6300,6300,6300,6300,0
20240103,142400,2232596310,6300,6290,6300,6280,147
20240103,142300,2231672510,6300,6300,6300,6290,45
20240103,142200,2231389020,6280,6280,6280,6270,1029
20240103,142100,2224935110,6310,6300,6310,6300,51
20240103,142000,2224613360,6290,6290,6290,6290,150
20240103,141900,2223669860,6300,6300,6300,6300,1566
20240103,141800,2213804060,6310,6310,6310,6310,1
20240103,141700,2213797750,6310,6310,6320,6310,813
20240103,141600,2208665610,6310,6310,6310,6310,742
20240103,141500,2203983590,6310,6310,6310,6300,115
20240103,141400,2203258940,6310,6320,6320,6310,1070
20240103,141300,2196502240,6320,6320,6320,6320,1101
20240103,141200,2189543920,6310,6310,6310,6310,793
20240103,141100,2184540090,6300,6300,6300,6300,0
20240103,141000,2184540090,6300,6300,6300,6300,3
20240103,140900,2184521190,6300,6300,6300,6300,481
20240103,140800,2181490890,6300,6290,6300,6290,1152
20240103,140700,2174239110,6330,6290,6330,6290,870
20240103,140600,2168746910,6330,6280,6330,6280,2561
20240103,140500,2152568570,6270,6270,6270,6270,1
20240103,140400,2152562300,6280,6270,6280,6270,850
20240103,140300,2147230540,6280,6280,6280,6270,490
20240103,140200,2144153480,6280,6290,6290,6280,190
20240103,140100,2142959530,6290,6290,6290,6290,62
20240103,140000,2142569550,6290,6300,6300,6290,154
20240103,135900,2141600680,6310,6310,6310,6310,0
20240103,135800,2141600680,6310,6300,6310,6300,12
20240103,135700,2141524970,6300,6280,6300,6280,281
20240103,135600,2139754850,6290,6280,6290,6280,480
20240103,135500,2136736850,6280,6280,6280,6280,19
20240103,135400,2136617530,6280,6280,6280,6280,23
20240103,135300,2136473090,6280,6270,6290,6270,167
20240103,135200,2135424870,6280,6280,6280,6280,15
20240103,135100,2135330670,6280,6280,6280,6280,47
20240103,135000,2135035510,6270,6270,6270,6270,0
20240103,134900,2135035510,6270,6270,6270,6270,81
20240103,134800,2134527640,6260,6280,6280,6260,1001
20240103,134700,2128251740,6280,6280,6280,6280,121
20240103,134600,2127491860,6280,6280,6280,6280,0
20240103,134500,2127491860,6280,6280,6280,6280,15
20240103,134400,2127397660,6290,6290,6290,6290,225
20240103,134300,2125982410,6270,6280,6280,6270,451
20240103,134200,2123154300,6290,6290,6290,6290,11
20240103,134100,2123085110,6280,6280,6280,6280,160
20240103,134000,2122080310,6280,6280,6280,6280,17
20240103,133900,2121973550,6260,6270,6270,6260,2000
20240103,133800,2109448120,6280,6280,6290,6280,31
20240103,133700,2109253430,6290,6290,6290,6290,0
20240103,133600,2109253430,6290,6290,6290,6270,172
20240103,133500,2108173250,6290,6290,6290,6290,1
20240103,133400,2108166960,6270,6280,6290,6270,412
20240103,133300,2105583690,6250,6260,6260,6250,168
20240103,133200,2104533270,6250,6260,6260,6250,733
20240103,133100,2099948250,6260,6260,6260,6260,156
20240103,133000,2098971690,6250,6260,6260,6250,1781
20240103,132900,2087831370,6270,6270,6270,6260,777
20240103,132800,2082965310,6270,6280,6280,6270,3595
20240103,132700,2060415500,6280,6280,6290,6280,282
20240103,132600,2058644510,6300,6280,6300,6280,501
20240103,132500,2055498210,6290,6290,6300,6290,636
20240103,132400,2051497740,6300,6310,6310,6300,56
20240103,132300,2051144930,6290,6290,6290,6290,158
20240103,132200,2050151110,6290,6300,6300,6290,174
20240103,132100,2049056490,6310,6290,6310,6290,210
20240103,132000,2047735560,6290,6290,6290,6290,97
20240103,131900,2047125430,6290,6300,6300,6290,182
20240103,131800,2045980630,6300,6310,6310,6300,16
20240103,131700,2045879820,6290,6300,6300,6290,229
20240103,131600,2044439360,6280,6280,6280,6280,6
20240103,131500,2044401680,6280,6280,6280,6280,10
20240103,131400,2044338880,6270,6270,6270,6270,2
20240103,131300,2044326340,6270,6270,6270,6270,618
20240103,131200,2040451480,6270,6280,6280,6270,604
20240103,131100,2036660290,6280,6280,6280,6280,5
20240103,131000,2036628890,6280,6290,6290,6280,1682
20240103,130900,2026065550,6290,6310,6310,6290,6504
20240103,130800,1985125060,6310,6310,6310,6310,551
20240103,130700,1981648250,6320,6320,6320,6320,924
20240103,130600,1975808570,6320,6330,6330,6320,620
20240103,130500,1971885690,6330,6320,6350,6320,135
20240103,130400,1971029730,6340,6340,6350,6340,1171
20240103,130300,1963595750,6330,6320,6330,6320,674
20240103,130200,1959334270,6320,6320,6320,6320,0
20240103,130100,1959334270,6320,6320,6320,6320,100
20240103,130000,1958702270,6310,6310,6310,6310,0
20240103,125900,1958702270,6310,6310,6310,6310,150
20240103,125800,1957755770,6320,6320,6320,6320,544
20240103,125700,1954317690,6320,6330,6330,6320,245
20240103,125600,1952768590,6330,6330,6330,6330,319
20240103,125500,1950749320,6330,6330,6330,6330,0
20240103,125400,1950749320,6330,6320,6330,6320,330
20240103,125300,1948662940,6310,6310,6310,6310,20
20240103,125200,1948536740,6320,6320,6320,6310,9
20240103,125100,1948479890,6310,6310,6310,6310,557
20240103,125000,1944965220,6320,6320,6320,6320,0
20240103,124900,1944965220,6320,6320,6320,6320,2
20240103,124800,1944952580,6310,6310,6310,6310,7
20240103,124700,1944908410,6310,6310,6310,6310,156
20240103,124600,1943924050,6310,6310,6310,6310,0
20240103,124500,1943924050,6310,6310,6310,6310,4
20240103,124400,1943898810,6330,6330,6330,6330,1
20240103,124300,1943892480,6320,6320,6320,6320,12
20240103,124200,1943816640,6320,6320,6320,6320,0
20240103,124100,1943816640,6320,6300,6320,6300,118
20240103,124000,1943071700,6300,6300,6300,6300,0
20240103,123900,1943071700,6300,6310,6310,6300,221
20240103,123800,1941678580,6310,6320,6320,6310,1287
20240103,123700,1933554770,6330,6330,6330,6330,4
20240103,123600,1933529450,6330,6330,6330,6330,0
20240103,123500,1933529450,6330,6330,6330,6330,0
20240103,123400,1933529450,6330,6320,6330,6320,322
20240103,123300,1931494210,6310,6310,6310,6310,190
20240103,123200,1930295310,6310,6310,6310,6310,0
20240103,123100,1930295310,6310,6310,6310,6310,0
20240103,123000,1930295310,6310,6310,6310,6310,1
20240103,122900,1930289000,6320,6320,6320,6320,0
20240103,122800,1930289000,6320,6320,6320,6320,0
20240103,122700,1930289000,6320,6320,6320,6320,6
20240103,122600,1930251080,6320,6320,6320,6320,15
20240103,122500,1930156280,6320,6310,6320,6310,144
20240103,122400,1929246210,6310,6320,6320,6310,220
20240103,122300,1927855820,6330,6330,6330,6330,1
20240103,122200,1927849490,6330,6330,6330,6330,11
20240103,122100,1927779860,6320,6320,6320,6320,249
20240103,122000,1926206180,6320,6320,6320,6320,0
20240103,121900,1926206180,6320,6320,6320,6320,6
20240103,121800,1926168260,6320,6320,6320,6320,178
20240103,121700,1925043300,6320,6320,6320,6320,0
20240103,121600,1925043300,6320,6320,6320,6320,20
20240103,121500,1924916900,6310,6310,6310,6310,1
20240103,121400,1924910590,6320,6320,6320,6320,0
20240103,121300,1924910590,6320,6320,6320,6320,2
20240103,121200,1924897950,6320,6320,6320,6320,0
20240103,121100,1924897950,6320,6320,6320,6320,15
20240103,121000,1924803150,6330,6330,6330,6330,15
20240103,120900,1924708200,6330,6330,6330,6330,50
20240103,120800,1924391700,6320,6320,6320,6310,792
20240103,120700,1919391230,6310,6320,6320,6310,741
20240103,120600,1914713520,6320,6330,6330,6320,23
20240103,120500,1914568130,6330,6330,6330,6330,2
20240103,120400,1914555470,6320,6320,6320,6320,0
20240103,120300,1914555470,6320,6320,6320,6320,0
20240103,120200,1914555470,6320,6320,6320,6320,98
20240103,120100,1913936110,6320,6320,6320,6320,0
20240103,120000,1913936110,6320,6320,6320,6320,633
20240103,115900,1909935550,6320,6320,6320,6320,1
20240103,115800,1909929230,6310,6310,6310,6310,72
20240103,115700,1909474910,6310,6310,6310,6310,0
20240103,115600,1909474910,6310,6310,6310,6310,5
20240103,115500,1909443360,6300,6300,6300,6300,0
20240103,115400,1909443360,6300,6300,6300,6300,576
20240103,115300,1905814560,6320,6320,6320,6320,1
20240103,115200,1905808240,6300,6310,6310,6300,50
20240103,115100,1905493230,6320,6320,6320,6320,100
20240103,115000,1904861230,6320,6320,6320,6320,100
20240103,114900,1904229230,6300,6300,6300,6300,87
20240103,114800,1903681130,6320,6320,6320,6320,20
20240103,114700,1903554730,6320,6320,6320,6320,1
20240103,114600,1903548410,6300,6300,6300,6300,0
20240103,114500,1903548410,6300,6300,6300,6300,95
20240103,114400,1902949910,6310,6320,6320,6300,518
20240103,114300,1899683930,6320,6310,6320,6310,497
20240103,114200,1896547840,6310,6320,6320,6310,20
20240103,114100,1896421450,6320,6320,6320,6320,65
20240103,114000,1896010650,6330,6330,6330,6330,0
20240103,113900,1896010650,6330,6330,6330,6330,303
20240103,113800,1894092660,6320,6320,6320,6320,157
20240103,113700,1893100420,6320,6320,6320,6320,2
20240103,113600,1893087780,6320,6310,6320,6310,252
20240103,113500,1891496360,6310,6310,6310,6310,141
20240103,113400,1890606650,6310,6320,6320,6310,856
20240103,113300,1885199130,6310,6310,6310,6310,290
20240103,113200,1883369230,6300,6300,6300,6300,71
20240103,113100,1882921930,6320,6320,6320,6320,0
20240103,113000,1882921930,6320,6320,6320,6320,0
20240103,112900,1882921930,6320,6300,6320,6300,948
20240103,112800,1876940060,6310,6310,6310,6310,105
20240103,112700,1876277510,6310,6310,6310,6310,1
20240103,112600,1876271200,6310,6310,6320,6310,327
20240103,112500,1874207810,6310,6300,6310,6300,155
20240103,112400,1873230760,6300,6300,6300,6300,0
20240103,112300,1873230760,6300,6300,6300,6300,368
20240103,112200,1870912360,6310,6310,6310,6310,10
20240103,112100,1870849260,6300,6310,6310,6300,751
20240103,112000,1866117950,6310,6320,6320,6310,158
20240103,111900,1865120920,6320,6320,6320,6320,15
20240103,111800,1865026120,6320,6310,6320,6310,399
20240103,111700,1862506510,6310,6310,6310,6310,0
20240103,111600,1862506510,6310,6300,6310,6300,135
20240103,111500,1861655860,6300,6310,6310,6300,204
20240103,111400,1860368660,6310,6310,6310,6310,200
20240103,111300,1859106660,6300,6300,6300,6300,0
20240103,111200,1859106660,6300,6280,6300,6280,1261
20240103,111100,1851174360,6280,6280,6280,6280,20
20240103,111000,1851048760,6280,6280,6280,6280,683
20240103,110900,1846759520,6290,6290,6290,6280,351
20240103,110800,1844555220,6290,6290,6290,6290,4
20240103,110700,1844530060,6280,6280,6280,6280,11
20240103,110600,1844460980,6270,6280,6290,6270,901
20240103,110500,1838811640,6270,6280,6280,6270,245
20240103,110400,1837273540,6290,6300,6300,6290,3
20240103,110300,1837254650,6280,6280,6300,6280,517
20240103,110200,1834007870,6280,6300,6300,6280,1201
20240103,110100,1826465160,6290,6300,6300,6290,18
20240103,110000,1826351860,6300,6300,6300,6300,1134
20240103,105900,1819207660,6310,6310,6310,6310,116
20240103,105800,1818475700,6310,6310,6310,6310,10
20240103,105700,1818412600,6310,6310,6310,6310,311
20240103,105600,1816450190,6300,6290,6300,6280,1007
20240103,105500,1810106940,6290,6290,6290,6280,203
20240103,105400,1808830740,6290,6290,6290,6290,0
20240103,105300,1808830740,6290,6290,6290,6290,13
20240103,105200,1808748970,6290,6300,6300,6290,1315
20240103,105100,1800477330,6300,6310,6310,6300,30
20240103,105000,1800288130,6310,6310,6310,6310,1
20240103,104900,1800281820,6310,6310,6310,6310,0
20240103,104800,1800281820,6310,6310,6310,6310,9
20240103,104700,1800225030,6320,6320,6320,6320,0
20240103,104600,1800225030,6320,6320,6320,6320,403
20240103,104500,1797678070,6320,6300,6320,6300,104
20240103,104400,1797021850,6300,6300,6300,6300,0
20240103,104300,1797021850,6300,6300,6300,6300,180
20240103,104200,1795887850,6300,6310,6310,6300,2247
20240103,104100,1781730800,6310,6300,6310,6300,84
20240103,104000,1781201550,6310,6300,6310,6300,677
20240103,103900,1776936440,6290,6310,6310,6290,257
20240103,103800,1775318310,6310,6290,6310,6290,557
20240103,103700,1771809780,6300,6300,6300,6300,2
20240103,103600,1771797180,6300,6300,6300,6290,445
20240103,103500,1768996150,6290,6290,6290,6280,639
20240103,103400,1764978910,6290,6290,6290,6290,851
20240103,103300,1759626120,6290,6290,6290,6290,0
20240103,103200,1759626120,6290,6290,6290,6290,233
20240103,103100,1758160550,6300,6300,6300,6300,0
20240103,103000,1758160550,6300,6310,6310,6300,457
20240103,102900,1755281250,6310,6310,6320,6310,392
20240103,102800,1752806610,6310,6300,6310,6300,1417
20240103,102700,1743872490,6300,6280,6300,6280,1428
20240103,102600,1734880390,6300,6290,6300,6280,1550
20240103,102500,1725131400,6290,6270,6290,6270,506
20240103,102400,1721953840,6260,6270,6270,6260,102
20240103,102300,1721314320,6270,6270,6270,6270,103
20240103,102200,1720668510,6260,6270,6270,6260,1232
20240103,102100,1712956090,6270,6270,6270,6270,5
20240103,102000,1712924740,6260,6260,6260,6260,239
20240103,101900,1711428600,6260,6260,6260,6260,546
20240103,101800,1708010640,6260,6260,6260,6260,2550
20240103,101700,1692047640,6260,6260,6270,6260,1260
20240103,101600,1684158450,6260,6270,6270,6260,125
20240103,101500,1683375400,6270,6270,6270,6260,615
20240103,101400,1679519630,6270,6270,6270,6270,5
20240103,101300,1679488280,6260,6280,6280,6260,34
20240103,101200,1679275360,6280,6280,6280,6280,1
20240103,101100,1679269080,6260,6260,6260,6260,106
20240103,101000,1678605520,6270,6270,6270,6270,113
20240103,100900,1677897010,6280,6270,6280,6270,394
20240103,100800,1675426540,6270,6260,6270,6260,706
20240103,100700,1671002870,6260,6260,6270,6260,679
20240103,100600,1666751680,6270,6270,6270,6270,2704
20240103,100500,1649797600,6280,6290,6290,6280,974
20240103,100400,1643675820,6280,6260,6280,6260,1358
20240103,100300,1635155450,6260,6260,6260,6260,222
20240103,100200,1633765730,6260,6280,6280,6260,1399
20240103,100100,1624986550,6280,6280,6280,6280,1
20240103,100000,1624980270,6260,6270,6270,6260,2374
20240103,095900,1610115410,6270,6270,6270,6270,271
20240103,095800,1608416240,6260,6250,6260,6250,990
20240103,095700,1602219840,6250,6250,6250,6250,727
20240103,095600,1597676090,6240,6240,6250,6240,1200
20240103,095500,1590186730,6230,6230,6230,6220,1383
20240103,095400,1581570740,6230,6220,6230,6220,745
20240103,095300,1576935800,6230,6230,6240,6220,2206
20240103,095200,1563193920,6230,6240,6240,6230,2407
20240103,095100,1548179140,6250,6240,6250,6240,225
20240103,095000,1546775030,6240,6260,6260,6240,199
20240103,094900,1545532610,6250,6240,6250,6240,1935
20240103,094800,1533444740,6240,6240,6240,6230,1862
20240103,094700,1521830640,6230,6260,6260,6220,11683
20240103,094600,1448899600,6260,6270,6270,6260,2590
20240103,094500,1432684660,6270,6270,6280,6260,891
20240103,094400,1427106160,6270,6290,6290,6270,1968
20240103,094300,1414766400,6290,6280,6290,6270,1912
20240103,094200,1402764980,6280,6280,6300,6260,1970
20240103,094100,1390424060,6280,6270,6280,6260,2872
20240103,094000,1372420370,6270,6260,6270,6260,3052
20240103,093900,1353284660,6260,6250,6270,6250,1681
20240103,093800,1342772620,6260,6240,6260,6240,492
20240103,093700,1339697030,6240,6260,6270,6230,12878
20240103,093600,1259247740,6260,6270,6270,6260,273
20240103,093500,1257538050,6270,6270,6270,6260,1225
20240103,093400,1249866730,6270,6270,6280,6270,1468
20240103,093300,1240662350,6270,6270,6270,6260,3453
20240103,093200,1219012260,6270,6310,6310,6250,20109
20240103,093100,1092805180,6290,6310,6320,6290,3285
20240103,093000,1072108940,6310,6300,6310,6300,1761
20240103,092900,1061009920,6290,6340,6340,6290,9859
20240103,092800,998767720,6330,6330,6340,6320,1706
20240103,092700,987976840,6340,6320,6340,6320,197
20240103,092600,986730370,6320,6340,6340,6320,4161
20240103,092500,960400800,6340,6330,6340,6330,447
20240103,092400,957570270,6330,6330,6340,6330,715
20240103,092300,953043760,6330,6320,6330,6320,1301
20240103,092200,944816390,6330,6350,6350,6320,4546
20240103,092100,916068940,6340,6350,6370,6330,604
20240103,092000,912242030,6360,6350,6360,6330,2721
20240103,091900,894949810,6350,6320,6370,6320,7756
20240103,091800,845916300,6320,6350,6350,6320,4648
20240103,091700,816488190,6360,6370,6370,6360,1443
20240103,091600,807304480,6370,6370,6390,6360,1230
20240103,091500,799477060,6370,6360,6380,6360,715
20240103,091400,794924710,6360,6370,6400,6360,942
20240103,091300,788921920,6390,6340,6390,6330,2404
20240103,091200,773652490,6350,6320,6350,6320,2312
20240103,091100,759002020,6320,6370,6370,6280,20674
20240103,091000,628601350,6370,6390,6390,6340,4845
20240103,090900,597789440,6380,6380,6400,6380,3865
20240103,090800,573121620,6380,6410,6420,6380,8692
20240103,090700,517562000,6400,6450,6450,6380,11928
20240103,090600,440955840,6450,6470,6480,6450,4458
20240103,090500,412118590,6480,6520,6530,6480,9569
20240103,090400,349893240,6530,6520,6530,6510,1439
20240103,090300,340510670,6510,6490,6540,6490,2951
20240103,090200,321285310,6500,6490,6520,6490,5910
20240103,090100,282845640,6500,6520,6520,6480,15104
20240103,090000,184632910,6550,6590,6600,6530,28087