KissMeData/014130/min/candle-20240104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,190000,3391348330,5980,5980,5980,5980,34488
20240104,185900,3391348330,5980,5980,5980,5980,0
20240104,185800,3391348330,5980,5980,5980,5980,0
20240104,185700,3391348330,5980,5980,5980,5980,0
20240104,185600,3391348330,5980,5980,5980,5980,0
20240104,185500,3391348330,5980,5980,5980,5980,0
20240104,185400,3391348330,5980,5980,5980,5980,0
20240104,185300,3391348330,5980,5980,5980,5980,0
20240104,185200,3391348330,5980,5980,5980,5980,0
20240104,185100,3391348330,5980,5980,5980,5980,0
20240104,185000,3391348330,5980,5980,5980,5980,0
20240104,184900,3391348330,5980,5980,5980,5980,0
20240104,184800,3391348330,5980,5980,5980,5980,0
20240104,184700,3391348330,5980,5980,5980,5980,0
20240104,184600,3391348330,5980,5980,5980,5980,0
20240104,184500,3391348330,5980,5980,5980,5980,0
20240104,184400,3391348330,5980,5980,5980,5980,0
20240104,184300,3391348330,5980,5980,5980,5980,0
20240104,184200,3391348330,5980,5980,5980,5980,0
20240104,184100,3391348330,5980,5980,5980,5980,0
20240104,184000,3391348330,5980,5980,5980,5980,0
20240104,183900,3391348330,5980,5980,5980,5980,0
20240104,183800,3391348330,5980,5980,5980,5980,0
20240104,183700,3391348330,5980,5980,5980,5980,0
20240104,183600,3391348330,5980,5980,5980,5980,0
20240104,183500,3391348330,5980,5980,5980,5980,0
20240104,183400,3391348330,5980,5980,5980,5980,0
20240104,183300,3391348330,5980,5980,5980,5980,0
20240104,183200,3391348330,5980,5980,5980,5980,0
20240104,183100,3391348330,5980,5980,5980,5980,0
20240104,183000,3391348330,5980,5980,5980,5980,34488
20240104,182900,3391348330,5980,5980,5980,5980,0
20240104,182800,3391348330,5980,5980,5980,5980,0
20240104,182700,3391348330,5980,5980,5980,5980,0
20240104,182600,3391348330,5980,5980,5980,5980,0
20240104,182500,3391348330,5980,5980,5980,5980,0
20240104,182400,3391348330,5980,5980,5980,5980,0
20240104,182300,3391348330,5980,5980,5980,5980,0
20240104,182200,3391348330,5980,5980,5980,5980,0
20240104,182100,3391348330,5980,5980,5980,5980,0
20240104,182000,3391348330,5980,5980,5980,5980,0
20240104,181900,3391348330,5980,5980,5980,5980,0
20240104,181800,3391348330,5980,5980,5980,5980,0
20240104,181700,3391348330,5980,5980,5980,5980,0
20240104,181600,3391348330,5980,5980,5980,5980,0
20240104,181500,3391348330,5980,5980,5980,5980,0
20240104,181400,3391348330,5980,5980,5980,5980,0
20240104,181300,3391348330,5980,5980,5980,5980,0
20240104,181200,3391348330,5980,5980,5980,5980,0
20240104,181100,3391348330,5980,5980,5980,5980,0
20240104,181000,3391348330,5980,5980,5980,5980,0
20240104,180900,3391348330,5980,5980,5980,5980,0
20240104,180800,3391348330,5980,5980,5980,5980,0
20240104,180700,3391348330,5980,5980,5980,5980,0
20240104,180600,3391348330,5980,5980,5980,5980,0
20240104,180500,3391348330,5980,5980,5980,5980,0
20240104,180400,3391348330,5980,5980,5980,5980,0
20240104,180300,3391348330,5980,5980,5980,5980,0
20240104,180200,3391348330,5980,5980,5980,5980,0
20240104,180100,3391348330,5980,5980,5980,5980,0
20240104,180000,3391348330,5980,5980,5980,5980,34488
20240104,175900,3391348330,5980,5980,5980,5980,0
20240104,175800,3391348330,5980,5980,5980,5980,0
20240104,175700,3391348330,5980,5980,5980,5980,0
20240104,175600,3391348330,5980,5980,5980,5980,0
20240104,175500,3391348330,5980,5980,5980,5980,0
20240104,175400,3391348330,5980,5980,5980,5980,0
20240104,175300,3391348330,5980,5980,5980,5980,0
20240104,175200,3391348330,5980,5980,5980,5980,0
20240104,175100,3391348330,5980,5980,5980,5980,0
20240104,175000,3391348330,5980,5980,5980,5980,0
20240104,174900,3391348330,5980,5980,5980,5980,0
20240104,174800,3391348330,5980,5980,5980,5980,0
20240104,174700,3391348330,5980,5980,5980,5980,0
20240104,174600,3391348330,5980,5980,5980,5980,0
20240104,174500,3391348330,5980,5980,5980,5980,0
20240104,174400,3391348330,5980,5980,5980,5980,0
20240104,174300,3391348330,5980,5980,5980,5980,0
20240104,174200,3391348330,5980,5980,5980,5980,0
20240104,174100,3391348330,5980,5980,5980,5980,0
20240104,174000,3391348330,5980,5980,5980,5980,0
20240104,173900,3391348330,5980,5980,5980,5980,0
20240104,173800,3391348330,5980,5980,5980,5980,0
20240104,173700,3391348330,5980,5980,5980,5980,0
20240104,173600,3391348330,5980,5980,5980,5980,0
20240104,173500,3391348330,5980,5980,5980,5980,0
20240104,173400,3391348330,5980,5980,5980,5980,0
20240104,173300,3391348330,5980,5980,5980,5980,0
20240104,173200,3391348330,5980,5980,5980,5980,0
20240104,173100,3391348330,5980,5980,5980,5980,0
20240104,173000,3391348330,5980,5980,5980,5980,34488
20240104,172900,3391348330,5980,5980,5980,5980,0
20240104,172800,3391348330,5980,5980,5980,5980,0
20240104,172700,3391348330,5980,5980,5980,5980,0
20240104,172600,3391348330,5980,5980,5980,5980,0
20240104,172500,3391348330,5980,5980,5980,5980,0
20240104,172400,3391348330,5980,5980,5980,5980,0
20240104,172300,3391348330,5980,5980,5980,5980,0
20240104,172200,3391348330,5980,5980,5980,5980,0
20240104,172100,3391348330,5980,5980,5980,5980,0
20240104,172000,3391348330,5980,5980,5980,5980,0
20240104,171900,3391348330,5980,5980,5980,5980,0
20240104,171800,3391348330,5980,5980,5980,5980,0
20240104,171700,3391348330,5980,5980,5980,5980,0
20240104,171600,3391348330,5980,5980,5980,5980,0
20240104,171500,3391348330,5980,5980,5980,5980,0
20240104,171400,3391348330,5980,5980,5980,5980,0
20240104,171300,3391348330,5980,5980,5980,5980,0
20240104,171200,3391348330,5980,5980,5980,5980,0
20240104,171100,3391348330,5980,5980,5980,5980,0
20240104,171000,3391348330,5980,5980,5980,5980,0
20240104,170900,3391348330,5980,5980,5980,5980,0
20240104,170800,3391348330,5980,5980,5980,5980,0
20240104,170700,3391348330,5980,5980,5980,5980,0
20240104,170600,3391348330,5980,5980,5980,5980,0
20240104,170500,3391348330,5980,5980,5980,5980,0
20240104,170400,3391348330,5980,5980,5980,5980,0
20240104,170300,3391348330,5980,5980,5980,5980,0
20240104,170200,3391348330,5980,5980,5980,5980,0
20240104,170100,3391348330,5980,5980,5980,5980,0
20240104,170000,3391348330,5980,5980,5980,5980,34488
20240104,165900,3391348330,5980,5980,5980,5980,0
20240104,165800,3391348330,5980,5980,5980,5980,0
20240104,165700,3391348330,5980,5980,5980,5980,0
20240104,165600,3391348330,5980,5980,5980,5980,0
20240104,165500,3391348330,5980,5980,5980,5980,0
20240104,165400,3391348330,5980,5980,5980,5980,0
20240104,165300,3391348330,5980,5980,5980,5980,0
20240104,165200,3391348330,5980,5980,5980,5980,0
20240104,165100,3391348330,5980,5980,5980,5980,0
20240104,165000,3391348330,5980,5980,5980,5980,0
20240104,164900,3391348330,5980,5980,5980,5980,0
20240104,164800,3391348330,5980,5980,5980,5980,0
20240104,164700,3391348330,5980,5980,5980,5980,0
20240104,164600,3391348330,5980,5980,5980,5980,0
20240104,164500,3391348330,5980,5980,5980,5980,0
20240104,164400,3391348330,5980,5980,5980,5980,0
20240104,164300,3391348330,5980,5980,5980,5980,0
20240104,164200,3391348330,5980,5980,5980,5980,0
20240104,164100,3391348330,5980,5980,5980,5980,0
20240104,164000,3391348330,5980,5980,5980,5980,0
20240104,163900,3391348330,5980,5980,5980,5980,0
20240104,163800,3391348330,5980,5980,5980,5980,0
20240104,163700,3391348330,5980,5980,5980,5980,0
20240104,163600,3391348330,5980,5980,5980,5980,0
20240104,163500,3391348330,5980,5980,5980,5980,0
20240104,163400,3391348330,5980,5980,5980,5980,0
20240104,163300,3391348330,5980,5980,5980,5980,0
20240104,163200,3391348330,5980,5980,5980,5980,0
20240104,163100,3391348330,5980,5980,5980,5980,0
20240104,163000,3391348330,5980,5980,5980,5980,34488
20240104,162900,3391348330,5980,5980,5980,5980,0
20240104,162800,3391348330,5980,5980,5980,5980,0
20240104,162700,3391348330,5980,5980,5980,5980,0
20240104,162600,3391348330,5980,5980,5980,5980,0
20240104,162500,3391348330,5980,5980,5980,5980,0
20240104,162400,3391348330,5980,5980,5980,5980,0
20240104,162300,3391348330,5980,5980,5980,5980,0
20240104,162200,3391348330,5980,5980,5980,5980,0
20240104,162100,3391348330,5980,5980,5980,5980,0
20240104,162000,3391348330,5980,5980,5980,5980,0
20240104,161900,3391348330,5980,5980,5980,5980,0
20240104,161800,3391348330,5980,5980,5980,5980,0
20240104,161700,3391348330,5980,5980,5980,5980,0
20240104,161600,3391348330,5980,5980,5980,5980,0
20240104,161500,3391348330,5980,5980,5980,5980,0
20240104,161400,3391348330,5980,5980,5980,5980,0
20240104,161300,3391348330,5980,5980,5980,5980,0
20240104,161200,3391348330,5980,5980,5980,5980,0
20240104,161100,3391348330,5980,5980,5980,5980,0
20240104,161000,3391348330,5980,5980,5980,5980,0
20240104,160900,3391348330,5980,5980,5980,5980,0
20240104,160800,3391348330,5980,5980,5980,5980,0
20240104,160700,3391348330,5980,5980,5980,5980,0
20240104,160600,3391348330,5980,5980,5980,5980,0
20240104,160500,3391348330,5980,5980,5980,5980,0
20240104,160400,3391348330,5980,5980,5980,5980,0
20240104,160300,3391348330,5980,5980,5980,5980,0
20240104,160200,3391348330,5980,5980,5980,5980,0
20240104,160100,3391348330,5980,5980,5980,5980,0
20240104,160000,3391348330,5980,5980,5980,5980,34488
20240104,155900,3391348330,5980,5980,5980,5980,0
20240104,155800,3391348330,5980,5980,5980,5980,0
20240104,155700,3391348330,5980,5980,5980,5980,0
20240104,155600,3391348330,5980,5980,5980,5980,0
20240104,155500,3391348330,5980,5980,5980,5980,0
20240104,155400,3391348330,5980,5980,5980,5980,0
20240104,155300,3391348330,5980,5980,5980,5980,0
20240104,155200,3391348330,5980,5980,5980,5980,0
20240104,155100,3391348330,5980,5980,5980,5980,0
20240104,155000,3391348330,5980,5980,5980,5980,0
20240104,154900,3391348330,5980,5980,5980,5980,0
20240104,154800,3391348330,5980,5980,5980,5980,0
20240104,154700,3391348330,5980,5980,5980,5980,0
20240104,154600,3391348330,5980,5980,5980,5980,0
20240104,154500,3391348330,5980,5980,5980,5980,0
20240104,154400,3391348330,5980,5980,5980,5980,0
20240104,154300,3391348330,5980,5980,5980,5980,0
20240104,154200,3391348330,5980,5980,5980,5980,0
20240104,154100,3391348330,5980,5980,5980,5980,0
20240104,154000,3391348330,5980,5980,5980,5980,0
20240104,153900,3391348330,5980,5980,5980,5980,0
20240104,153800,3391348330,5980,5980,5980,5980,0
20240104,153700,3391348330,5980,5980,5980,5980,0
20240104,153600,3391348330,5980,5980,5980,5980,0
20240104,153500,3391348330,5980,5980,5980,5980,0
20240104,153400,3391348330,5980,5980,5980,5980,0
20240104,153300,3391348330,5980,5980,5980,5980,0
20240104,153200,3391348330,5980,5980,5980,5980,0
20240104,153100,3391348330,5980,5980,5980,5980,0
20240104,153000,3391348330,5980,5980,5980,5980,68976
20240104,152900,3185110090,6000,6000,6000,6000,0
20240104,152800,3185110090,6000,6000,6000,6000,0
20240104,152700,3185110090,6000,6000,6000,6000,0
20240104,152600,3185110090,6000,6000,6000,6000,0
20240104,152500,3185110090,6000,6000,6000,6000,0
20240104,152400,3185110090,6000,6000,6000,6000,0
20240104,152300,3185110090,6000,6000,6000,6000,0
20240104,152200,3185110090,6000,6000,6000,6000,0
20240104,152100,3185110090,6000,6000,6000,6000,0
20240104,152000,3185110090,6000,6000,6000,6000,0
20240104,151900,3185110090,6000,6030,6030,6000,2732
20240104,151800,3168678730,6010,6000,6030,6000,1881
20240104,151700,3157366280,6010,6000,6010,6000,1727
20240104,151600,3147003760,6010,6010,6030,6010,995
20240104,151500,3141021790,6010,6010,6020,6010,385
20240104,151400,3138705870,6020,6020,6020,6010,881
20240104,151300,3133403080,6020,6020,6030,6020,627
20240104,151200,3129625530,6020,6030,6030,6020,595
20240104,151100,3126042280,6030,6020,6040,6020,96
20240104,151000,3125464140,6020,6030,6040,6020,683
20240104,150900,3121348530,6020,6020,6020,6020,26
20240104,150800,3121192010,6030,6020,6030,6020,252
20240104,150700,3119674120,6030,6040,6040,6030,809
20240104,150600,3114795640,6030,6030,6030,6030,500
20240104,150500,3111780640,6030,6030,6040,6030,735
20240104,150400,3107348570,6030,6020,6030,6020,328
20240104,150300,3105372140,6020,6020,6020,6010,1133
20240104,150200,3098559350,6030,6020,6030,6020,2
20240104,150100,3098547300,6030,6040,6040,6020,419
20240104,150000,3096019210,6040,6040,6050,6040,14
20240104,145900,3095934640,6040,6030,6040,6010,193
20240104,145800,3094770040,6030,6030,6030,6010,428
20240104,145700,3092197200,6030,6000,6030,5990,3392
20240104,145600,3071862120,6010,6000,6010,6000,384
20240104,145500,3069555010,6000,6010,6010,6000,7412
20240104,145400,3025072870,6010,6010,6010,6000,3229
20240104,145300,3005690060,6030,6030,6030,6010,81
20240104,145200,3005202080,6040,6040,6040,6040,23
20240104,145100,3005063160,6040,6040,6040,6010,3807
20240104,145000,2982179210,6040,6050,6050,6010,18
20240104,144900,2982070750,6050,6040,6050,6010,76
20240104,144800,2981613170,6010,6030,6030,6010,289
20240104,144700,2979873340,6050,6020,6050,6020,143
20240104,144600,2979012450,6020,6010,6020,6010,1073
20240104,144500,2972562050,6020,6020,6020,6020,500
20240104,144400,2969552050,6010,6010,6020,6010,305
20240104,144300,2967718000,6010,6010,6010,6000,249
20240104,144200,2966221870,6020,6010,6020,6000,1329
20240104,144100,2958245530,6010,6020,6020,6010,3479
20240104,144000,2937335740,6020,6020,6030,6010,1107
20240104,143900,2930677380,6010,6020,6040,6010,613
20240104,143800,2926987830,6030,6050,6050,6000,1064
20240104,143700,2920596550,6010,6050,6050,6000,10143
20240104,143600,2859593580,6050,6050,6050,6020,726
20240104,143500,2855215750,6030,6050,6050,6030,334
20240104,143400,2853201710,6030,6030,6030,6020,3686
20240104,143300,2831009430,6030,6030,6030,6030,439
20240104,143200,2828362260,6030,6050,6050,6030,5365
20240104,143100,2795981360,6060,6050,6060,6040,1372
20240104,143000,2787686580,6050,6050,6060,6050,185
20240104,142900,2786567320,6040,6050,6050,6040,240
20240104,142800,2785116040,6050,6050,6050,6030,4898
20240104,142700,2755558520,6050,6050,6050,6040,1460
20240104,142600,2746730640,6050,6050,6050,6040,1119
20240104,142500,2739964770,6040,6050,6050,6040,5763
20240104,142400,2705114410,6050,6060,6060,6050,481
20240104,142300,2702200330,6060,6060,6060,6060,3
20240104,142200,2702182150,6070,6060,6070,6060,9
20240104,142100,2702127570,6060,6070,6080,6060,3114
20240104,142000,2683256420,6070,6070,6070,6060,450
20240104,141900,2680526350,6060,6060,6060,6060,559
20240104,141800,2677138810,6070,6070,6070,6060,182
20240104,141700,2676035770,6060,6060,6070,6050,690
20240104,141600,2671854970,6060,6060,6060,6050,1151
20240104,141500,2664882650,6060,6060,6060,6050,935
20240104,141400,2659216970,6050,6060,6060,6050,3398
20240104,141300,2638633570,6060,6080,6080,6060,2057
20240104,141200,2626147570,6060,6100,6100,6060,8413
20240104,141100,2575042920,6100,6100,6100,6090,346
20240104,141000,2572933820,6100,6090,6100,6090,105
20240104,140900,2572294120,6100,6100,6100,6100,60
20240104,140800,2571928120,6100,6090,6100,6090,88
20240104,140700,2571392100,6090,6090,6090,6090,436
20240104,140600,2568736860,6090,6080,6090,6080,640
20240104,140500,2564841340,6090,6080,6090,6080,323
20240104,140400,2562876950,6080,6090,6090,6080,1670
20240104,140300,2552720970,6090,6100,6100,6090,1087
20240104,140200,2546097050,6100,6090,6100,6090,634
20240104,140100,2542233790,6090,6110,6110,6080,6954
20240104,140000,2499821490,6110,6110,6110,6110,581
20240104,135900,2496271580,6110,6120,6120,6110,1154
20240104,135800,2489214100,6120,6130,6130,6120,677
20240104,135700,2485070760,6130,6130,6130,6130,0
20240104,135600,2485070760,6130,6130,6130,6130,1
20240104,135500,2485064630,6110,6110,6110,6110,768
20240104,135400,2480372150,6120,6120,6120,6120,785
20240104,135300,2475567950,6120,6120,6120,6110,988
20240104,135200,2469528970,6110,6110,6110,6110,3
20240104,135100,2469510640,6110,6110,6120,6110,235
20240104,135000,2468074580,6110,6110,6110,6110,20
20240104,134900,2467952380,6110,6110,6110,6110,205
20240104,134800,2466699830,6120,6110,6120,6110,421
20240104,134700,2464127470,6110,6120,6120,6110,40
20240104,134600,2463882800,6110,6130,6130,6110,648
20240104,134500,2459915830,6130,6130,6130,6130,16
20240104,134400,2459817750,6130,6120,6130,6120,1478
20240104,134300,2450772140,6110,6120,6120,6110,13
20240104,134200,2450692600,6120,6120,6120,6110,2604
20240104,134100,2434773110,6120,6120,6120,6110,646
20240104,134000,2430823600,6110,6110,6120,6110,25
20240104,133900,2430670730,6110,6100,6110,6100,420
20240104,133800,2428107540,6110,6110,6110,6110,698
20240104,133700,2423842760,6110,6110,6110,6100,311
20240104,133600,2421944020,6110,6110,6110,6100,52
20240104,133500,2421626310,6110,6110,6110,6100,2116
20240104,133400,2408715110,6110,6120,6120,6100,902
20240104,133300,2403212350,6100,6110,6120,6100,1871
20240104,133200,2391790500,6110,6130,6130,6110,1777
20240104,133100,2380928680,6130,6150,6150,6130,1184
20240104,133000,2373662690,6150,6160,6160,6140,4034
20240104,132900,2348842400,6160,6170,6180,6160,348
20240104,132800,2346695340,6170,6150,6170,6150,168
20240104,132700,2345660960,6150,6160,6160,6150,642
20240104,132600,2341711530,6190,6190,6190,6190,1
20240104,132500,2341705340,6160,6180,6190,6160,4113
20240104,132400,2316327540,6180,6180,6180,6170,1644
20240104,132300,2306168370,6200,6200,6200,6190,5535
20240104,132200,2271853710,6190,6210,6220,6190,3085
20240104,132100,2252732700,6210,6190,6220,6180,4572
20240104,132000,2224393830,6180,6210,6210,6170,3482
20240104,131900,2202853470,6220,6170,6260,6170,9350
20240104,131800,2144753300,6190,6180,6200,6180,956
20240104,131700,2138841590,6210,6150,6220,6150,6945
20240104,131600,2095782530,6180,6130,6250,6110,14713
20240104,131500,2004910580,6130,6120,6130,6120,754
20240104,131400,2000291190,6120,6120,6120,6120,373
20240104,131300,1998008430,6120,6120,6120,6120,910
20240104,131200,1992439230,6120,6110,6120,6110,1849
20240104,131100,1981133220,6100,6100,6100,6100,521
20240104,131000,1977955120,6100,6100,6100,6100,1138
20240104,130900,1971013320,6100,6090,6100,6090,189
20240104,130800,1969861490,6090,6080,6090,6080,1333
20240104,130700,1961746420,6080,6090,6090,6070,3030
20240104,130600,1943321510,6090,6090,6090,6090,4689
20240104,130500,1914765500,6090,6100,6100,6090,980
20240104,130400,1908788790,6110,6110,6110,6100,629
20240104,130300,1904946610,6120,6100,6120,6100,435
20240104,130200,1902291850,6100,6110,6110,6100,6000
20240104,130100,1865664330,6110,6110,6110,6110,216
20240104,130000,1864344570,6110,6110,6110,6110,566
20240104,125900,1860886310,6110,6120,6130,6110,242
20240104,125800,1859407560,6110,6120,6120,6110,109
20240104,125700,1858740600,6120,6120,6120,6120,0
20240104,125600,1858740600,6120,6120,6120,6120,35
20240104,125500,1858526400,6120,6120,6120,6120,88
20240104,125400,1857987840,6120,6120,6120,6120,479
20240104,125300,1855056360,6130,6130,6130,6130,0
20240104,125200,1855056360,6130,6130,6130,6130,8
20240104,125100,1855007320,6130,6130,6130,6130,123
20240104,125000,1854253330,6130,6130,6130,6130,37
20240104,124900,1854026520,6120,6120,6120,6120,100
20240104,124800,1853414520,6130,6130,6130,6130,0
20240104,124700,1853414520,6130,6120,6130,6120,332
20240104,124600,1851382660,6120,6110,6120,6100,15
20240104,124500,1851290920,6120,6130,6130,6110,940
20240104,124400,1845543520,6130,6110,6130,6110,345
20240104,124300,1843431230,6110,6110,6110,6110,790
20240104,124200,1838604330,6110,6120,6120,6110,528
20240104,124100,1835375890,6120,6130,6130,6120,168
20240104,124000,1834347180,6130,6130,6130,6130,13
20240104,123900,1834267490,6130,6130,6130,6130,1
20240104,123800,1834261360,6140,6130,6140,6130,62
20240104,123700,1833880790,6120,6130,6130,6120,535
20240104,123600,1830605700,6120,6140,6140,6120,247
20240104,123500,1829091220,6150,6140,6150,6140,216
20240104,123400,1827764890,6140,6120,6140,6120,12
20240104,123300,1827691230,6150,6140,6150,6140,34
20240104,123200,1827482180,6150,6140,6150,6140,2
20240104,123100,1827469890,6150,6140,6150,6130,427
20240104,123000,1824851190,6130,6120,6130,6110,695
20240104,122900,1820598770,6160,6160,6160,6100,14332
20240104,122800,1733091540,6160,6160,6160,6160,10
20240104,122700,1733029940,6170,6170,6170,6170,1
20240104,122600,1733023770,6180,6150,6180,6150,54
20240104,122500,1732690090,6170,6170,6170,6170,400
20240104,122400,1730222090,6170,6170,6180,6130,4779
20240104,122300,1700888200,6170,6160,6170,6160,3
20240104,122200,1700869700,6170,6160,6180,6160,118
20240104,122100,1700141070,6180,6150,6180,6140,5006
20240104,122000,1669399230,6190,6160,6190,6150,384
20240104,121900,1667033470,6190,6180,6190,6180,296
20240104,121800,1665202730,6180,6170,6190,6170,374
20240104,121700,1662890900,6160,6170,6170,6160,67
20240104,121600,1662478160,6150,6140,6150,6130,3147
20240104,121500,1643150990,6140,6160,6160,6110,7754
20240104,121400,1595671220,6150,6150,6150,6150,0
20240104,121300,1595671220,6150,6160,6160,6150,3
20240104,121200,1595652750,6140,6150,6150,6140,151
20240104,121100,1594724110,6160,6160,6160,6160,34
20240104,121000,1594514670,6160,6150,6160,6150,176
20240104,120900,1593432110,6150,6150,6150,6150,403
20240104,120800,1590953660,6160,6160,6160,6160,0
20240104,120700,1590953660,6160,6160,6160,6160,16
20240104,120600,1590855100,6160,6160,6160,6160,78
20240104,120500,1590374620,6160,6160,6160,6150,285
20240104,120400,1588621130,6160,6160,6160,6160,51
20240104,120300,1588306970,6160,6150,6160,6150,11
20240104,120200,1588239220,6150,6150,6150,6150,0
20240104,120100,1588239220,6150,6150,6150,6150,166
20240104,120000,1587218320,6150,6150,6150,6150,306
20240104,115900,1585336420,6150,6120,6150,6120,1330
20240104,115800,1577157900,6120,6120,6120,6120,10
20240104,115700,1577096700,6120,6140,6140,6120,88
20240104,115600,1576558080,6140,6130,6140,6130,692
20240104,115500,1572309850,6140,6140,6140,6140,0
20240104,115400,1572309850,6140,6120,6140,6120,953
20240104,115300,1566474090,6130,6140,6140,6130,34
20240104,115200,1566265650,6120,6120,6140,6120,193
20240104,115100,1565081190,6120,6140,6140,6110,4951
20240104,115000,1534762080,6140,6130,6140,6120,386
20240104,114900,1532397220,6150,6100,6150,6100,1957
20240104,114800,1520416460,6100,6110,6110,6100,3102
20240104,114700,1501494220,6100,6100,6110,6100,2272
20240104,114600,1487625380,6100,6110,6110,6100,1748
20240104,114500,1476960330,6110,6110,6120,6110,2858
20240104,114400,1459497930,6110,6120,6120,6110,927
20240104,114300,1453833740,6120,6110,6120,6110,596
20240104,114200,1450187470,6120,6110,6120,6110,219
20240104,114100,1448847290,6120,6120,6130,6120,2990
20240104,114000,1430548080,6130,6130,6130,6130,41
20240104,113900,1430296750,6130,6140,6140,6130,117
20240104,113800,1429579530,6130,6130,6130,6130,0
20240104,113700,1429579530,6130,6130,6130,6130,116
20240104,113600,1428868450,6130,6130,6140,6130,205
20240104,113500,1427611050,6140,6140,6140,6130,218
20240104,113400,1426272610,6140,6140,6150,6140,262
20240104,113300,1424662340,6140,6140,6140,6140,584
20240104,113200,1421076580,6130,6120,6130,6120,361
20240104,113100,1418863660,6130,6130,6130,6130,200
20240104,113000,1417637660,6130,6130,6130,6130,0
20240104,112900,1417637660,6130,6130,6130,6130,181
20240104,112800,1416528130,6130,6130,6130,6130,11
20240104,112700,1416460700,6130,6120,6130,6120,1303
20240104,112600,1408486290,6130,6120,6130,6120,176
20240104,112500,1407407510,6120,6120,6120,6120,0
20240104,112400,1407407510,6120,6130,6130,6120,951
20240104,112300,1401582390,6130,6120,6130,6120,671
20240104,112200,1397472870,6130,6130,6130,6130,1887
20240104,112100,1385905560,6140,6140,6140,6140,399
20240104,112000,1383455700,6140,6150,6150,6140,998
20240104,111900,1377326140,6150,6140,6150,6140,176
20240104,111800,1376245490,6140,6160,6160,6140,5685
20240104,111700,1341316950,6150,6150,6160,6150,406
20240104,111600,1338819050,6150,6160,6160,6150,1145
20240104,111500,1331773920,6160,6160,6160,6160,18
20240104,111400,1331663040,6150,6160,6160,6150,69
20240104,111300,1331238100,6160,6160,6160,6160,517
20240104,111200,1328053380,6160,6170,6170,6160,119
20240104,111100,1327320330,6170,6170,6170,6170,232
20240104,111000,1325888890,6170,6160,6170,6160,22
20240104,110900,1325753330,6160,6160,6160,6160,63
20240104,110800,1325365250,6150,6160,6170,6150,130
20240104,110700,1324565260,6150,6150,6150,6150,0
20240104,110600,1324565260,6150,6170,6170,6150,61
20240104,110500,1324190090,6170,6170,6170,6170,1
20240104,110400,1324183920,6170,6150,6170,6150,61
20240104,110300,1323808750,6150,6150,6150,6150,466
20240104,110200,1320942850,6160,6150,6170,6150,594
20240104,110100,1317289220,6150,6150,6150,6150,500
20240104,110000,1314214220,6150,6160,6170,6150,631
20240104,105900,1310333250,6170,6170,6170,6150,104
20240104,105800,1309693080,6160,6160,6160,6150,101
20240104,105700,1309070930,6150,6140,6180,6130,2055
20240104,105600,1296398720,6140,6130,6160,6130,686
20240104,105500,1292186670,6140,6140,6140,6130,1056
20240104,105400,1285702870,6140,6150,6150,6130,1683
20240104,105300,1275371850,6150,6150,6150,6150,590
20240104,105200,1271743350,6150,6160,6180,6150,90
20240104,105100,1271189020,6160,6170,6180,6150,279
20240104,105000,1269465240,6140,6170,6190,6140,965
20240104,104900,1263512420,6150,6150,6190,6150,216
20240104,104800,1262181940,6170,6160,6170,6150,1020
20240104,104700,1255905990,6160,6160,6190,6160,260
20240104,104600,1254304340,6160,6160,6200,6160,558
20240104,104500,1250858420,6160,6160,6200,6160,463
20240104,104400,1248000360,6190,6160,6190,6160,626
20240104,104300,1244139990,6160,6160,6160,6160,234
20240104,104200,1242698550,6160,6170,6200,6160,657
20240104,104100,1238645250,6160,6160,6200,6160,1504
20240104,104000,1229354820,6160,6150,6170,6150,570
20240104,103900,1225838960,6150,6160,6160,6150,142
20240104,103800,1224965330,6160,6150,6170,6150,902
20240104,103700,1219402250,6150,6160,6170,6150,86
20240104,103600,1218872510,6170,6150,6170,6150,2580
20240104,103500,1203004520,6160,6180,6180,6160,667
20240104,103400,1198891750,6200,6170,6200,6170,756
20240104,103300,1194218100,6170,6160,6170,6140,1468
20240104,103200,1185165420,6140,6140,6170,6140,453
20240104,103100,1182375700,6140,6140,6170,6130,887
20240104,103000,1176922900,6150,6130,6170,6120,3092
20240104,102900,1157932460,6120,6130,6140,6120,978
20240104,102800,1151941760,6130,6130,6140,6130,1397
20240104,102700,1143377910,6130,6140,6150,6130,138
20240104,102600,1142531190,6130,6130,6150,6130,68
20240104,102500,1142113850,6140,6140,6140,6130,679
20240104,102400,1137945780,6150,6160,6180,6150,711
20240104,102300,1133566120,6170,6140,6170,6130,1309
20240104,102200,1125534100,6140,6140,6140,6110,2265
20240104,102100,1111665150,6120,6150,6170,6110,12076
20240104,102000,1037621040,6170,6160,6170,6150,621
20240104,101900,1033795740,6160,6160,6170,6160,181
20240104,101800,1032680140,6160,6160,6170,6160,375
20240104,101700,1030370100,6150,6150,6170,6150,1364
20240104,101600,1021981480,6150,6160,6170,6150,2016
20240104,101500,1009564410,6160,6180,6180,6160,732
20240104,101400,1005047900,6170,6170,6180,6170,169
20240104,101300,1004004700,6160,6160,6180,6160,1151
20240104,101200,996911560,6160,6170,6180,6160,384
20240104,101100,994545900,6170,6180,6180,6170,2882
20240104,101000,976746740,6190,6180,6190,6170,2433
20240104,100900,961703370,6170,6170,6180,6160,3493
20240104,100800,940176240,6170,6210,6210,6160,4932
20240104,100700,909690200,6200,6230,6240,6200,7870
20240104,100600,860873170,6230,6230,6230,6230,401
20240104,100500,858374940,6220,6240,6240,6220,1014
20240104,100400,852067840,6240,6240,6240,6220,2971
20240104,100300,833552960,6260,6260,6260,6260,1
20240104,100200,833546700,6240,6240,6240,6240,34
20240104,100100,833334540,6260,6260,6260,6260,45
20240104,100000,833052840,6260,6260,6260,6250,252
20240104,095900,831477390,6260,6250,6260,6250,252
20240104,095800,829900870,6260,6260,6260,6260,2
20240104,095700,829888350,6270,6250,6270,6240,549
20240104,095600,826456320,6250,6250,6250,6240,550
20240104,095500,823020320,6240,6240,6250,6240,202
20240104,095400,821759830,6250,6240,6250,6240,122
20240104,095300,820998540,6250,6250,6250,6240,1188
20240104,095200,813583410,6250,6250,6250,6240,71
20240104,095100,813139910,6240,6250,6250,6240,223
20240104,095000,811748040,6250,6240,6250,6230,1362
20240104,094900,803260150,6230,6230,6250,6230,421
20240104,094800,800633340,6240,6240,6240,6230,215
20240104,094700,799291880,6250,6230,6250,6230,202
20240104,094600,798032380,6250,6250,6250,6250,0
20240104,094500,798032380,6250,6240,6250,6230,1579
20240104,094400,788178910,6260,6250,6270,6240,8871
20240104,094300,732729320,6250,6250,6250,6230,2560
20240104,094200,716731320,6230,6230,6250,6230,1572
20240104,094100,706931530,6220,6230,6230,6220,1948
20240104,094000,694810240,6240,6240,6240,6230,121
20240104,093900,694056370,6240,6230,6240,6220,267
20240104,093800,692393040,6230,6200,6230,6200,1987
20240104,093700,680057760,6220,6230,6230,6200,8655
20240104,093600,626294480,6230,6250,6250,6220,8914
20240104,093500,570690070,6260,6280,6280,6260,4345
20240104,093400,543485530,6270,6270,6270,6270,913
20240104,093300,537761020,6280,6280,6280,6280,446
20240104,093200,534960140,6280,6280,6280,6280,471
20240104,093100,532002260,6280,6270,6280,6260,1925
20240104,093000,519932430,6280,6270,6280,6260,1128
20240104,092900,512865350,6270,6280,6280,6270,2867
20240104,092800,494889240,6260,6270,6290,6260,3740
20240104,092700,471451400,6270,6290,6300,6270,4496
20240104,092600,443216790,6300,6300,6300,6290,1841
20240104,092500,431626690,6300,6300,6310,6290,1230
20240104,092400,423877840,6310,6330,6330,6310,178
20240104,092300,422753360,6330,6330,6330,6300,1619
20240104,092200,412543550,6320,6320,6320,6300,1551
20240104,092100,402758980,6330,6330,6330,6330,0
20240104,092000,402758980,6330,6310,6330,6310,467
20240104,091900,399809240,6300,6310,6320,6300,611
20240104,091800,395953290,6310,6310,6310,6310,392
20240104,091700,393479770,6310,6320,6320,6310,659
20240104,091600,389321470,6310,6300,6320,6300,2173
20240104,091500,375628330,6300,6310,6320,6290,2880
20240104,091400,357474240,6300,6350,6350,6300,2481
20240104,091300,341816860,6350,6330,6350,6320,2367
20240104,091200,326835550,6340,6330,6340,6330,644
20240104,091100,322753480,6360,6340,6360,6330,3789
20240104,091000,298758210,6340,6360,6360,6340,1742
20240104,090900,287688940,6360,6380,6380,6350,1967
20240104,090800,275170120,6360,6360,6360,6360,1373
20240104,090700,266437840,6360,6380,6400,6360,2740
20240104,090600,248950130,6360,6390,6390,6360,3476
20240104,090500,226807510,6380,6350,6380,6340,1506
20240104,090400,217235170,6350,6370,6370,6340,2851
20240104,090300,199102750,6360,6360,6390,6360,5020
20240104,090200,167139260,6370,6340,6380,6340,2808
20240104,090100,149277120,6330,6310,6330,6300,2821
20240104,090000,131457230,6310,6380,6380,6260,16930