KissMeData/033230/min/candle-20240104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,191600,3094072960,3055,3055,3055,3055,5617
20240104,191500,3094072960,3055,3055,3055,3055,0
20240104,191400,3094072960,3055,3055,3055,3055,0
20240104,191300,3094072960,3055,3055,3055,3055,0
20240104,191200,3094072960,3055,3055,3055,3055,0
20240104,191100,3094072960,3055,3055,3055,3055,0
20240104,191000,3094072960,3055,3055,3055,3055,0
20240104,190900,3094072960,3055,3055,3055,3055,0
20240104,190800,3094072960,3055,3055,3055,3055,0
20240104,190700,3094072960,3055,3055,3055,3055,0
20240104,190600,3094072960,3055,3055,3055,3055,0
20240104,190500,3094072960,3055,3055,3055,3055,0
20240104,190400,3094072960,3055,3055,3055,3055,0
20240104,190300,3094072960,3055,3055,3055,3055,0
20240104,190200,3094072960,3055,3055,3055,3055,0
20240104,190100,3094072960,3055,3055,3055,3055,0
20240104,190000,3094072960,3055,3055,3055,3055,0
20240104,185900,3094072960,3055,3055,3055,3055,0
20240104,185800,3094072960,3055,3055,3055,3055,0
20240104,185700,3094072960,3055,3055,3055,3055,0
20240104,185600,3094072960,3055,3055,3055,3055,0
20240104,185500,3094072960,3055,3055,3055,3055,0
20240104,185400,3094072960,3055,3055,3055,3055,0
20240104,185300,3094072960,3055,3055,3055,3055,0
20240104,185200,3094072960,3055,3055,3055,3055,0
20240104,185100,3094072960,3055,3055,3055,3055,0
20240104,185000,3094072960,3055,3055,3055,3055,0
20240104,184900,3094072960,3055,3055,3055,3055,0
20240104,184800,3094072960,3055,3055,3055,3055,0
20240104,184700,3094072960,3055,3055,3055,3055,0
20240104,184600,3094072960,3055,3055,3055,3055,5617
20240104,184500,3094072960,3055,3055,3055,3055,0
20240104,184400,3094072960,3055,3055,3055,3055,0
20240104,184300,3094072960,3055,3055,3055,3055,0
20240104,184200,3094072960,3055,3055,3055,3055,0
20240104,184100,3094072960,3055,3055,3055,3055,0
20240104,184000,3094072960,3055,3055,3055,3055,0
20240104,183900,3094072960,3055,3055,3055,3055,0
20240104,183800,3094072960,3055,3055,3055,3055,0
20240104,183700,3094072960,3055,3055,3055,3055,0
20240104,183600,3094072960,3055,3055,3055,3055,0
20240104,183500,3094072960,3055,3055,3055,3055,0
20240104,183400,3094072960,3055,3055,3055,3055,0
20240104,183300,3094072960,3055,3055,3055,3055,0
20240104,183200,3094072960,3055,3055,3055,3055,0
20240104,183100,3094072960,3055,3055,3055,3055,0
20240104,183000,3094072960,3055,3055,3055,3055,0
20240104,182900,3094072960,3055,3055,3055,3055,0
20240104,182800,3094072960,3055,3055,3055,3055,0
20240104,182700,3094072960,3055,3055,3055,3055,0
20240104,182600,3094072960,3055,3055,3055,3055,0
20240104,182500,3094072960,3055,3055,3055,3055,0
20240104,182400,3094072960,3055,3055,3055,3055,0
20240104,182300,3094072960,3055,3055,3055,3055,0
20240104,182200,3094072960,3055,3055,3055,3055,0
20240104,182100,3094072960,3055,3055,3055,3055,0
20240104,182000,3094072960,3055,3055,3055,3055,0
20240104,181900,3094072960,3055,3055,3055,3055,0
20240104,181800,3094072960,3055,3055,3055,3055,0
20240104,181700,3094072960,3055,3055,3055,3055,0
20240104,181600,3094072960,3055,3055,3055,3055,5617
20240104,181500,3094072960,3055,3055,3055,3055,0
20240104,181400,3094072960,3055,3055,3055,3055,0
20240104,181300,3094072960,3055,3055,3055,3055,0
20240104,181200,3094072960,3055,3055,3055,3055,0
20240104,181100,3094072960,3055,3055,3055,3055,0
20240104,181000,3094072960,3055,3055,3055,3055,0
20240104,180900,3094072960,3055,3055,3055,3055,0
20240104,180800,3094072960,3055,3055,3055,3055,0
20240104,180700,3094072960,3055,3055,3055,3055,0
20240104,180600,3094072960,3055,3055,3055,3055,0
20240104,180500,3094072960,3055,3055,3055,3055,0
20240104,180400,3094072960,3055,3055,3055,3055,0
20240104,180300,3094072960,3055,3055,3055,3055,0
20240104,180200,3094072960,3055,3055,3055,3055,0
20240104,180100,3094072960,3055,3055,3055,3055,0
20240104,180000,3094072960,3055,3055,3055,3055,0
20240104,175900,3094072960,3055,3055,3055,3055,0
20240104,175800,3094072960,3055,3055,3055,3055,0
20240104,175700,3094072960,3055,3055,3055,3055,0
20240104,175600,3094072960,3055,3055,3055,3055,0
20240104,175500,3094072960,3055,3055,3055,3055,0
20240104,175400,3094072960,3055,3055,3055,3055,0
20240104,175300,3094072960,3055,3055,3055,3055,0
20240104,175200,3094072960,3055,3055,3055,3055,0
20240104,175100,3094072960,3055,3055,3055,3055,0
20240104,175000,3094072960,3055,3055,3055,3055,0
20240104,174900,3094072960,3055,3055,3055,3055,0
20240104,174800,3094072960,3055,3055,3055,3055,0
20240104,174700,3094072960,3055,3055,3055,3055,0
20240104,174600,3094072960,3055,3055,3055,3055,5617
20240104,174500,3094072960,3055,3055,3055,3055,0
20240104,174400,3094072960,3055,3055,3055,3055,0
20240104,174300,3094072960,3055,3055,3055,3055,0
20240104,174200,3094072960,3055,3055,3055,3055,0
20240104,174100,3094072960,3055,3055,3055,3055,0
20240104,174000,3094072960,3055,3055,3055,3055,0
20240104,173900,3094072960,3055,3055,3055,3055,0
20240104,173800,3094072960,3055,3055,3055,3055,0
20240104,173700,3094072960,3055,3055,3055,3055,0
20240104,173600,3094072960,3055,3055,3055,3055,0
20240104,173500,3094072960,3055,3055,3055,3055,0
20240104,173400,3094072960,3055,3055,3055,3055,0
20240104,173300,3094072960,3055,3055,3055,3055,0
20240104,173200,3094072960,3055,3055,3055,3055,0
20240104,173100,3094072960,3055,3055,3055,3055,0
20240104,173000,3094072960,3055,3055,3055,3055,0
20240104,172900,3094072960,3055,3055,3055,3055,0
20240104,172800,3094072960,3055,3055,3055,3055,0
20240104,172700,3094072960,3055,3055,3055,3055,0
20240104,172600,3094072960,3055,3055,3055,3055,0
20240104,172500,3094072960,3055,3055,3055,3055,0
20240104,172400,3094072960,3055,3055,3055,3055,0
20240104,172300,3094072960,3055,3055,3055,3055,0
20240104,172200,3094072960,3055,3055,3055,3055,0
20240104,172100,3094072960,3055,3055,3055,3055,0
20240104,172000,3094072960,3055,3055,3055,3055,0
20240104,171900,3094072960,3055,3055,3055,3055,0
20240104,171800,3094072960,3055,3055,3055,3055,0
20240104,171700,3094072960,3055,3055,3055,3055,0
20240104,171600,3094072960,3055,3055,3055,3055,5617
20240104,171500,3094072960,3055,3055,3055,3055,0
20240104,171400,3094072960,3055,3055,3055,3055,0
20240104,171300,3094072960,3055,3055,3055,3055,0
20240104,171200,3094072960,3055,3055,3055,3055,0
20240104,171100,3094072960,3055,3055,3055,3055,0
20240104,171000,3094072960,3055,3055,3055,3055,0
20240104,170900,3094072960,3055,3055,3055,3055,0
20240104,170800,3094072960,3055,3055,3055,3055,0
20240104,170700,3094072960,3055,3055,3055,3055,0
20240104,170600,3094072960,3055,3055,3055,3055,0
20240104,170500,3094072960,3055,3055,3055,3055,0
20240104,170400,3094072960,3055,3055,3055,3055,0
20240104,170300,3094072960,3055,3055,3055,3055,0
20240104,170200,3094072960,3055,3055,3055,3055,0
20240104,170100,3094072960,3055,3055,3055,3055,0
20240104,170000,3094072960,3055,3055,3055,3055,0
20240104,165900,3094072960,3055,3055,3055,3055,0
20240104,165800,3094072960,3055,3055,3055,3055,0
20240104,165700,3094072960,3055,3055,3055,3055,0
20240104,165600,3094072960,3055,3055,3055,3055,0
20240104,165500,3094072960,3055,3055,3055,3055,0
20240104,165400,3094072960,3055,3055,3055,3055,0
20240104,165300,3094072960,3055,3055,3055,3055,0
20240104,165200,3094072960,3055,3055,3055,3055,0
20240104,165100,3094072960,3055,3055,3055,3055,0
20240104,165000,3094072960,3055,3055,3055,3055,0
20240104,164900,3094072960,3055,3055,3055,3055,0
20240104,164800,3094072960,3055,3055,3055,3055,0
20240104,164700,3094072960,3055,3055,3055,3055,0
20240104,164600,3094072960,3055,3055,3055,3055,5617
20240104,164500,3094072960,3055,3055,3055,3055,0
20240104,164400,3094072960,3055,3055,3055,3055,0
20240104,164300,3094072960,3055,3055,3055,3055,0
20240104,164200,3094072960,3055,3055,3055,3055,0
20240104,164100,3094072960,3055,3055,3055,3055,0
20240104,164000,3094072960,3055,3055,3055,3055,0
20240104,163900,3094072960,3055,3055,3055,3055,0
20240104,163800,3094072960,3055,3055,3055,3055,0
20240104,163700,3094072960,3055,3055,3055,3055,0
20240104,163600,3094072960,3055,3055,3055,3055,0
20240104,163500,3094072960,3055,3055,3055,3055,0
20240104,163400,3094072960,3055,3055,3055,3055,0
20240104,163300,3094072960,3055,3055,3055,3055,0
20240104,163200,3094072960,3055,3055,3055,3055,0
20240104,163100,3094072960,3055,3055,3055,3055,0
20240104,163000,3094072960,3055,3055,3055,3055,0
20240104,162900,3094072960,3055,3055,3055,3055,0
20240104,162800,3094072960,3055,3055,3055,3055,0
20240104,162700,3094072960,3055,3055,3055,3055,0
20240104,162600,3094072960,3055,3055,3055,3055,0
20240104,162500,3094072960,3055,3055,3055,3055,0
20240104,162400,3094072960,3055,3055,3055,3055,0
20240104,162300,3094072960,3055,3055,3055,3055,0
20240104,162200,3094072960,3055,3055,3055,3055,0
20240104,162100,3094072960,3055,3055,3055,3055,0
20240104,162000,3094072960,3055,3055,3055,3055,0
20240104,161900,3094072960,3055,3055,3055,3055,0
20240104,161800,3094072960,3055,3055,3055,3055,0
20240104,161700,3094072960,3055,3055,3055,3055,0
20240104,161600,3094072960,3055,3055,3055,3055,5617
20240104,161500,3094072960,3055,3055,3055,3055,0
20240104,161400,3094072960,3055,3055,3055,3055,0
20240104,161300,3094072960,3055,3055,3055,3055,0
20240104,161200,3094072960,3055,3055,3055,3055,0
20240104,161100,3094072960,3055,3055,3055,3055,0
20240104,161000,3094072960,3055,3055,3055,3055,0
20240104,160900,3094072960,3055,3055,3055,3055,0
20240104,160800,3094072960,3055,3055,3055,3055,0
20240104,160700,3094072960,3055,3055,3055,3055,0
20240104,160600,3094072960,3055,3055,3055,3055,0
20240104,160500,3094072960,3055,3055,3055,3055,0
20240104,160400,3094072960,3055,3055,3055,3055,0
20240104,160300,3094072960,3055,3055,3055,3055,0
20240104,160200,3094072960,3055,3055,3055,3055,0
20240104,160100,3094072960,3055,3055,3055,3055,0
20240104,160000,3094072960,3055,3055,3055,3055,0
20240104,155900,3094072960,3055,3055,3055,3055,0
20240104,155800,3094072960,3055,3055,3055,3055,0
20240104,155700,3094072960,3055,3055,3055,3055,0
20240104,155600,3094072960,3055,3055,3055,3055,0
20240104,155500,3094072960,3055,3055,3055,3055,0
20240104,155400,3094072960,3055,3055,3055,3055,0
20240104,155300,3094072960,3055,3055,3055,3055,0
20240104,155200,3094072960,3055,3055,3055,3055,0
20240104,155100,3094072960,3055,3055,3055,3055,0
20240104,155000,3094072960,3055,3055,3055,3055,0
20240104,154900,3094072960,3055,3055,3055,3055,0
20240104,154800,3094072960,3055,3055,3055,3055,0
20240104,154700,3094072960,3055,3055,3055,3055,0
20240104,154600,3094072960,3055,3055,3055,3055,5617
20240104,154500,3094072960,3055,3055,3055,3055,0
20240104,154400,3094072960,3055,3055,3055,3055,0
20240104,154300,3094072960,3055,3055,3055,3055,0
20240104,154200,3094072960,3055,3055,3055,3055,0
20240104,154100,3094072960,3055,3055,3055,3055,0
20240104,154000,3094072960,3055,3055,3055,3055,0
20240104,153900,3094072960,3055,3055,3055,3055,0
20240104,153800,3094072960,3055,3055,3055,3055,0
20240104,153700,3094072960,3055,3055,3055,3055,0
20240104,153600,3094072960,3055,3055,3055,3055,0
20240104,153500,3094072960,3055,3055,3055,3055,0
20240104,153400,3094072960,3055,3055,3055,3055,0
20240104,153300,3094072960,3055,3055,3055,3055,0
20240104,153200,3094072960,3055,3055,3055,3055,0
20240104,153100,3094072960,3055,3055,3055,3055,0
20240104,153000,3094072960,3055,3055,3055,3055,5617
20240104,152900,3076913025,3055,3055,3055,3055,0
20240104,152800,3076913025,3055,3055,3055,3055,0
20240104,152700,3076913025,3055,3055,3055,3055,0
20240104,152600,3076913025,3055,3055,3055,3055,0
20240104,152500,3076913025,3055,3055,3055,3055,0
20240104,152400,3076913025,3055,3055,3055,3055,0
20240104,152300,3076913025,3055,3055,3055,3055,0
20240104,152200,3076913025,3055,3055,3055,3055,0
20240104,152100,3076913025,3055,3055,3055,3055,0
20240104,152000,3076913025,3055,3055,3055,3055,0
20240104,151900,3076913025,3055,3055,3060,3055,6829
20240104,151800,3056018250,3060,3065,3065,3060,15846
20240104,151700,3007500175,3065,3065,3070,3065,907
20240104,151600,3004720200,3065,3070,3070,3065,565
20240104,151500,3002986100,3070,3065,3070,3065,4824
20240104,151400,2988200530,3060,3070,3070,3060,9350
20240104,151300,2959542980,3070,3070,3070,3070,2832
20240104,151200,2950848740,3070,3075,3075,3070,3068
20240104,151100,2941429410,3075,3075,3075,3075,0
20240104,151000,2941429410,3075,3075,3075,3075,475
20240104,150900,2939968785,3075,3080,3080,3075,1743
20240104,150800,2934604055,3080,3075,3080,3075,4531
20240104,150700,2920652140,3075,3075,3080,3070,7261
20240104,150600,2898345200,3080,3085,3085,3075,8481
20240104,150500,2872230245,3080,3085,3085,3080,443
20240104,150400,2870863790,3085,3085,3085,3085,2030
20240104,150300,2864601240,3085,3090,3090,3085,32
20240104,150200,2864502395,3090,3090,3090,3090,1248
20240104,150100,2860646075,3085,3090,3090,3085,651
20240104,150000,2858634490,3090,3090,3090,3090,708
20240104,145900,2856446770,3090,3085,3090,3085,595
20240104,145800,2854611185,3085,3085,3085,3080,3065
20240104,145700,2845156470,3085,3085,3085,3080,964
20240104,145600,2842183795,3080,3080,3080,3080,300
20240104,145500,2841259795,3085,3085,3085,3085,2749
20240104,145400,2832779130,3080,3080,3080,3080,80
20240104,145300,2832532730,3080,3080,3080,3080,0
20240104,145200,2832532730,3080,3080,3080,3080,1151
20240104,145100,2828987650,3085,3085,3085,3085,10
20240104,145000,2828956800,3085,3090,3090,3085,1378
20240104,144900,2824704050,3085,3085,3085,3085,2240
20240104,144800,2817793650,3085,3085,3085,3085,401
20240104,144700,2816556565,3085,3090,3090,3085,61
20240104,144600,2816368350,3085,3085,3085,3085,658
20240104,144500,2814338420,3085,3090,3090,3085,598
20240104,144400,2812493580,3090,3090,3090,3090,32
20240104,144300,2812394700,3090,3095,3095,3090,71
20240104,144200,2812175110,3090,3090,3090,3090,444
20240104,144100,2810803150,3095,3095,3095,3095,5
20240104,144000,2810787675,3095,3095,3095,3095,166
20240104,143900,2810273905,3090,3090,3095,3090,3018
20240104,143800,2800948265,3090,3085,3090,3080,124
20240104,143700,2800565980,3090,3085,3090,3085,275
20240104,143600,2799717595,3085,3085,3085,3085,5673
20240104,143500,2782216390,3085,3085,3085,3085,2
20240104,143400,2782210220,3080,3080,3080,3080,1333
20240104,143300,2778104580,3080,3080,3080,3080,1
20240104,143200,2778101500,3075,3075,3075,3075,0
20240104,143100,2778101500,3075,3075,3075,3075,51
20240104,143000,2777944675,3075,3080,3080,3075,2721
20240104,142900,2769576950,3080,3080,3080,3080,423
20240104,142800,2768274110,3075,3080,3080,3075,159
20240104,142700,2767785035,3080,3080,3080,3080,4627
20240104,142600,2753533875,3080,3080,3080,3080,1127
20240104,142500,2750062715,3085,3085,3085,3085,152
20240104,142400,2749593795,3085,3085,3085,3085,1005
20240104,142300,2746493370,3085,3085,3085,3085,1021
20240104,142200,2743343585,3085,3085,3085,3085,1020
20240104,142100,2740196885,3085,3090,3090,3085,1891
20240104,142000,2734359695,3090,3090,3090,3090,93
20240104,141900,2734072325,3085,3085,3085,3085,432
20240104,141800,2732739605,3085,3085,3085,3085,4
20240104,141700,2732727265,3085,3085,3085,3085,20
20240104,141600,2732665565,3085,3085,3085,3080,2104
20240104,141500,2726180125,3085,3085,3085,3085,5
20240104,141400,2726164700,3090,3090,3090,3090,3
20240104,141300,2726155430,3080,3080,3080,3080,0
20240104,141200,2726155430,3080,3085,3085,3080,876
20240104,141100,2723455465,3085,3085,3085,3085,124
20240104,141000,2723072925,3080,3080,3080,3080,2351
20240104,140900,2715831845,3085,3085,3085,3085,873
20240104,140800,2713138640,3090,3090,3090,3090,327
20240104,140700,2712128210,3090,3090,3090,3090,2100
20240104,140600,2705639210,3080,3085,3090,3080,1306
20240104,140500,2701615080,3085,3085,3085,3085,767
20240104,140400,2699248885,3080,3080,3080,3080,0
20240104,140300,2699248885,3080,3085,3085,3080,6333
20240104,140200,2679742445,3085,3090,3090,3085,46
20240104,140100,2679600355,3085,3085,3085,3085,35
20240104,140000,2679492380,3080,3080,3080,3080,0
20240104,135900,2679492380,3080,3090,3090,3080,4919
20240104,135800,2664330330,3090,3090,3090,3090,268
20240104,135700,2663502210,3095,3095,3095,3095,305
20240104,135600,2662558235,3095,3095,3095,3090,23
20240104,135500,2662487100,3090,3090,3090,3090,133
20240104,135400,2662076130,3085,3085,3085,3085,84
20240104,135300,2661816990,3085,3085,3085,3085,16
20240104,135200,2661767630,3085,3085,3085,3085,57
20240104,135100,2661591785,3080,3085,3085,3080,357
20240104,135000,2660490690,3080,3085,3085,3080,1140
20240104,134900,2656978450,3085,3085,3085,3085,451
20240104,134800,2655587115,3080,3080,3080,3080,530
20240104,134700,2653954715,3080,3080,3080,3080,1709
20240104,134600,2648690995,3080,3080,3080,3075,9107
20240104,134500,2620664930,3085,3085,3085,3085,150
20240104,134400,2620202180,3085,3085,3085,3085,30
20240104,134300,2620109630,3080,3085,3085,3080,243
20240104,134200,2619361085,3080,3080,3080,3080,706
20240104,134100,2617186605,3080,3080,3080,3080,1101
20240104,134000,2613795525,3085,3085,3085,3085,367
20240104,133900,2612663330,3085,3085,3085,3085,429
20240104,133800,2611339865,3085,3085,3085,3085,268
20240104,133700,2610513085,3085,3085,3085,3085,528
20240104,133600,2608884205,3085,3090,3090,3085,475
20240104,133500,2607418475,3090,3090,3090,3080,3405
20240104,133400,2596927225,3090,3090,3090,3080,272
20240104,133300,2596087245,3080,3085,3090,3080,3152
20240104,133200,2586369980,3085,3085,3085,3085,6
20240104,133100,2586351470,3085,3090,3090,3085,8625
20240104,133000,2559740220,3090,3090,3090,3085,1014
20240104,132900,2556608010,3090,3090,3090,3090,891
20240104,132800,2553854820,3090,3100,3100,3090,285
20240104,132700,2552973360,3100,3100,3100,3100,0
20240104,132600,2552973360,3100,3100,3100,3100,77
20240104,132500,2552734660,3100,3100,3100,3100,75
20240104,132400,2552502160,3090,3090,3090,3090,558
20240104,132300,2550777940,3090,3090,3090,3090,5046
20240104,132200,2535185800,3090,3090,3090,3090,0
20240104,132100,2535185800,3090,3090,3090,3090,87
20240104,132000,2534916970,3105,3110,3110,3105,4
20240104,131900,2534904545,3090,3110,3110,3090,1003
20240104,131800,2531805215,3090,3110,3110,3090,2070
20240104,131700,2525407515,3090,3110,3110,3090,1079
20240104,131600,2522072560,3095,3095,3095,3095,0
20240104,131500,2522072560,3095,3095,3100,3095,2045
20240104,131400,2515742695,3095,3100,3100,3095,1699
20240104,131300,2510483180,3100,3100,3100,3100,1501
20240104,131200,2505830080,3100,3100,3100,3095,349
20240104,131100,2504748530,3100,3110,3110,3100,3119
20240104,131000,2495079050,3115,3115,3115,3115,1
20240104,130900,2495075935,3090,3090,3090,3090,0
20240104,130800,2495075935,3090,3105,3105,3090,12714
20240104,130700,2455692475,3105,3105,3105,3105,193
20240104,130600,2455093210,3105,3110,3115,3105,5656
20240104,130500,2437516960,3110,3115,3120,3110,471
20240104,130400,2436049680,3115,3110,3115,3110,205
20240104,130300,2435412070,3105,3105,3105,3105,1100
20240104,130200,2431996570,3105,3110,3110,3105,4
20240104,130100,2431984140,3110,3110,3110,3110,19
20240104,130000,2431925050,3110,3110,3110,3110,3
20240104,125900,2431915720,3110,3110,3110,3110,100
20240104,125800,2431604720,3105,3105,3105,3105,79
20240104,125700,2431359425,3110,3105,3110,3105,1017
20240104,125600,2428201445,3105,3105,3105,3105,0
20240104,125500,2428201445,3105,3110,3110,3105,222
20240104,125400,2427511030,3110,3110,3110,3110,354
20240104,125300,2426410090,3105,3105,3105,3105,1002
20240104,125200,2423298880,3105,3105,3105,3105,0
20240104,125100,2423298880,3105,3105,3105,3105,1
20240104,125000,2423295775,3110,3110,3110,3110,0
20240104,124900,2423295775,3110,3110,3110,3110,5
20240104,124800,2423280225,3110,3105,3110,3105,34
20240104,124700,2423174490,3110,3110,3110,3110,0
20240104,124600,2423174490,3110,3110,3110,3110,0
20240104,124500,2423174490,3110,3110,3110,3110,1383
20240104,124400,2418873360,3110,3110,3110,3110,17
20240104,124300,2418820490,3115,3115,3115,3115,3
20240104,124200,2418811145,3105,3105,3105,3105,21
20240104,124100,2418745940,3105,3105,3105,3105,70
20240104,124000,2418528590,3105,3105,3105,3105,1300
20240104,123900,2414492090,3105,3105,3105,3105,1476
20240104,123800,2409909110,3105,3105,3105,3105,0
20240104,123700,2409909110,3105,3105,3105,3105,800
20240104,123600,2407425110,3105,3105,3105,3105,0
20240104,123500,2407425110,3105,3105,3105,3105,480
20240104,123400,2405934710,3105,3105,3105,3105,0
20240104,123300,2405934710,3105,3105,3105,3105,355
20240104,123200,2404832435,3105,3105,3105,3105,314
20240104,123100,2403857465,3105,3120,3120,3105,691
20240104,123000,2401702595,3120,3110,3120,3110,758
20240104,122900,2399337685,3105,3105,3105,3105,220
20240104,122800,2398654585,3105,3120,3120,3105,416
20240104,122700,2397357655,3120,3120,3120,3120,20
20240104,122600,2397295255,3105,3105,3105,3105,0
20240104,122500,2397295255,3105,3105,3105,3105,104
20240104,122400,2396972335,3105,3105,3105,3105,903
20240104,122300,2394168520,3105,3105,3105,3105,30
20240104,122200,2394075370,3105,3110,3110,3105,223
20240104,122100,2393381990,3105,3105,3105,3105,1030
20240104,122000,2390183840,3110,3110,3110,3110,1000
20240104,121900,2387073840,3105,3110,3110,3105,1230
20240104,121800,2383248690,3120,3110,3120,3110,2034
20240104,121700,2376922610,3110,3110,3120,3110,2013
20240104,121600,2370662150,3110,3115,3120,3110,5000
20240104,121500,2355096675,3115,3120,3120,3115,465
20240104,121400,2353647640,3120,3110,3120,3110,233
20240104,121300,2352922990,3115,3115,3115,3115,188
20240104,121200,2352337370,3110,3110,3110,3110,10
20240104,121100,2352306270,3115,3115,3115,3115,594
20240104,121000,2350455960,3115,3115,3115,3115,100
20240104,120900,2350144460,3110,3110,3110,3105,600
20240104,120800,2348279960,3115,3115,3115,3115,0
20240104,120700,2348279960,3115,3105,3115,3105,866
20240104,120600,2345589630,3110,3110,3110,3110,30
20240104,120500,2345496330,3110,3110,3110,3110,100
20240104,120400,2345185330,3110,3110,3110,3110,66
20240104,120300,2344980070,3110,3110,3110,3110,1032
20240104,120200,2341770550,3110,3110,3110,3110,0
20240104,120100,2341770550,3110,3110,3110,3110,500
20240104,120000,2340215550,3110,3110,3110,3095,9044
20240104,115900,2312175800,3110,3110,3110,3110,200
20240104,115800,2311553800,3105,3105,3105,3105,0
20240104,115700,2311553800,3105,3105,3105,3105,709
20240104,115600,2309352355,3110,3110,3110,3110,2
20240104,115500,2309346135,3105,3105,3105,3105,228
20240104,115400,2308638195,3105,3105,3105,3105,255
20240104,115300,2307846420,3105,3105,3105,3105,0
20240104,115200,2307846420,3105,3105,3105,3105,1061
20240104,115100,2304552015,3105,3105,3105,3105,2341
20240104,115000,2297283210,3110,3110,3110,3110,10
20240104,114900,2297252110,3105,3105,3105,3105,971
20240104,114800,2294237155,3105,3110,3110,3105,370
20240104,114700,2293087955,3110,3110,3110,3110,100
20240104,114600,2292776955,3110,3110,3110,3110,193
20240104,114500,2292176725,3110,3110,3110,3110,122
20240104,114400,2291797305,3110,3110,3110,3110,205
20240104,114300,2291159755,3110,3110,3110,3110,346
20240104,114200,2290083695,3110,3110,3110,3110,46
20240104,114100,2289940635,3110,3110,3110,3110,70
20240104,114000,2289722935,3110,3110,3115,3110,5940
20240104,113900,2271249505,3120,3120,3120,3120,85
20240104,113800,2270984305,3115,3115,3115,3115,2762
20240104,113700,2262380675,3115,3115,3115,3115,0
20240104,113600,2262380675,3115,3120,3120,3115,165
20240104,113500,2261866675,3115,3120,3120,3115,1851
20240104,113400,2256092570,3120,3120,3120,3120,50
20240104,113300,2255936570,3120,3120,3120,3120,1581
20240104,113200,2251003850,3125,3125,3125,3120,541
20240104,113100,2249315875,3125,3130,3130,3125,57
20240104,113000,2249137495,3130,3125,3130,3120,875
20240104,112900,2246403445,3125,3125,3125,3125,588
20240104,112800,2244565945,3130,3125,3130,3125,84
20240104,112700,2244303440,3125,3120,3125,3120,1173
20240104,112600,2240642670,3125,3120,3130,3120,442
20240104,112500,2239263535,3120,3115,3120,3110,77
20240104,112400,2239023685,3115,3115,3115,3115,1000
20240104,112300,2235908685,3115,3110,3115,3110,755
20240104,112200,2233557885,3110,3110,3110,3110,32
20240104,112100,2233458365,3115,3115,3115,3115,0
20240104,112000,2233458365,3115,3110,3115,3110,2
20240104,111900,2233452140,3115,3115,3115,3115,123
20240104,111800,2233068995,3110,3110,3110,3110,563
20240104,111700,2231318065,3110,3110,3110,3105,1015
20240104,111600,2228166015,3110,3115,3115,3110,3004
20240104,111500,2218816745,3115,3115,3115,3115,1
20240104,111400,2218813630,3110,3110,3110,3110,618
20240104,111300,2216891650,3110,3110,3110,3110,2
20240104,111200,2216885430,3105,3105,3105,3105,100
20240104,111100,2216574930,3105,3105,3105,3105,500
20240104,111000,2215022430,3110,3110,3110,3110,0
20240104,110900,2215022430,3110,3110,3115,3110,25
20240104,110800,2214944665,3115,3105,3115,3105,3480
20240104,110700,2204139255,3105,3110,3110,3105,441
20240104,110600,2202769750,3115,3105,3115,3105,1033
20240104,110500,2199557275,3110,3110,3110,3110,6
20240104,110400,2199538615,3110,3105,3110,3105,593
20240104,110300,2197695725,3100,3100,3100,3100,2
20240104,110200,2197689525,3100,3100,3100,3100,300
20240104,110100,2196759525,3100,3100,3100,3100,314
20240104,110000,2195786125,3110,3110,3110,3110,18
20240104,105900,2195730145,3105,3110,3110,3105,124
20240104,105800,2195344530,3110,3110,3110,3110,236
20240104,105700,2194610570,3110,3100,3110,3100,373
20240104,105600,2193450550,3100,3110,3110,3100,122
20240104,105500,2193072150,3110,3100,3110,3100,6554
20240104,105400,2172750900,3100,3100,3100,3100,633
20240104,105300,2170788600,3100,3080,3100,3080,714
20240104,105200,2168584040,3085,3090,3090,3085,507
20240104,105100,2167019870,3090,3085,3090,3080,2714
20240104,105000,2158652665,3085,3080,3085,3080,2488
20240104,104900,2150983030,3080,3085,3085,3080,2272
20240104,104800,2143978650,3085,3090,3090,3085,7943
20240104,104700,2119448100,3090,3090,3090,3090,500
20240104,104600,2117903100,3095,3100,3100,3095,11239
20240104,104500,2083089220,3115,3115,3115,3115,0
20240104,104400,2083089220,3115,3100,3115,3100,1008
20240104,104300,2079961145,3115,3110,3115,3100,496
20240104,104200,2078420910,3110,3100,3110,3100,2105
20240104,104100,2071877890,3105,3110,3110,3105,947
20240104,104000,2068934470,3110,3105,3110,3100,1641
20240104,103900,2063840195,3100,3110,3110,3100,677
20240104,103800,2061734735,3110,3110,3110,3100,1488
20240104,103700,2057115775,3105,3105,3105,3105,1960
20240104,103600,2051029975,3110,3105,3110,3105,3193
20240104,103500,2041114810,3110,3110,3110,3110,0
20240104,103400,2041114810,3110,3110,3115,3110,656
20240104,103300,2039074640,3105,3110,3110,3105,2306
20240104,103200,2031912500,3110,3110,3110,3110,470
20240104,103100,2030450800,3110,3100,3110,3100,230
20240104,103000,2029737500,3100,3105,3105,3100,911
20240104,102900,2026912025,3105,3105,3105,3105,543
20240104,102800,2025226010,3115,3100,3115,3100,483
20240104,102700,2023727420,3100,3100,3100,3100,500
20240104,102600,2022177420,3120,3120,3120,3120,3
20240104,102500,2022168060,3100,3100,3100,3100,2
20240104,102400,2022161860,3100,3100,3100,3100,520
20240104,102300,2020549860,3100,3100,3100,3100,2976
20240104,102200,2011324260,3095,3095,3095,3090,2541
20240104,102100,2003460715,3100,3095,3100,3095,866
20240104,102000,2000780405,3095,3095,3095,3095,4260
20240104,101900,1987595705,3095,3095,3095,3095,4872
20240104,101800,1972516865,3100,3100,3100,3100,162
20240104,101700,1972014665,3100,3095,3100,3095,602
20240104,101600,1970149315,3100,3100,3100,3095,2068
20240104,101500,1963746015,3100,3115,3115,3095,2948
20240104,101400,1954606730,3105,3105,3105,3105,81
20240104,101300,1954355225,3105,3105,3105,3105,330
20240104,101200,1953330575,3105,3100,3105,3100,1481
20240104,101100,1948739465,3095,3100,3110,3090,15890
20240104,101000,1899513980,3100,3110,3110,3100,11323
20240104,100900,1864351260,3110,3110,3110,3105,4711
20240104,100800,1849711070,3115,3130,3130,3110,5100
20240104,100700,1833841260,3115,3110,3120,3110,4737
20240104,100600,1819085770,3115,3115,3115,3110,2462
20240104,100500,1811423895,3115,3115,3115,3115,1779
20240104,100400,1805882310,3115,3120,3120,3115,67
20240104,100300,1805673600,3120,3120,3120,3115,515
20240104,100200,1804067060,3115,3115,3120,3115,2577
20240104,100100,1796039675,3115,3120,3120,3115,1002
20240104,100000,1792914730,3120,3115,3120,3115,3185
20240104,095900,1782992525,3120,3130,3130,3120,20405
20240104,095800,1719275735,3135,3135,3135,3130,1761
20240104,095700,1713762590,3135,3130,3135,3130,257
20240104,095600,1712957145,3130,3135,3135,3130,238
20240104,095500,1712211240,3135,3130,3135,3130,3848
20240104,095400,1700166520,3130,3130,3135,3130,868
20240104,095300,1697447650,3135,3135,3135,3130,275
20240104,095200,1696586320,3135,3130,3135,3130,2698
20240104,095100,1688138015,3130,3135,3135,3130,751
20240104,095000,1685786845,3135,3130,3135,3130,3222
20240104,094900,1675700875,3135,3145,3145,3130,7856
20240104,094800,1651040160,3145,3145,3150,3145,6147
20240104,094700,1631707840,3150,3155,3155,3150,2063
20240104,094600,1625209045,3160,3155,3160,3150,3082
20240104,094500,1615491165,3160,3155,3160,3150,12478
20240104,094400,1576065155,3150,3150,3155,3150,2915
20240104,094300,1566882295,3150,3155,3160,3150,6404
20240104,094200,1546678565,3160,3160,3160,3145,11789
20240104,094100,1509488425,3155,3160,3165,3145,29117
20240104,094000,1417662180,3165,3160,3170,3155,21152
20240104,093900,1350744285,3165,3160,3170,3155,14289
20240104,093800,1305558340,3155,3155,3165,3150,14406
20240104,093700,1260076595,3150,3150,3160,3145,25506
20240104,093600,1179645675,3155,3165,3165,3150,38798
20240104,093500,1057155610,3155,3155,3170,3155,39536
20240104,093400,932160990,3155,3130,3155,3130,19077
20240104,093300,872131600,3130,3130,3130,3130,1400
20240104,093200,867749600,3130,3135,3135,3130,1694
20240104,093100,862445505,3135,3135,3135,3135,731
20240104,093000,860153820,3135,3125,3135,3125,2622
20240104,092900,851937430,3125,3125,3125,3120,1797
20240104,092800,846322260,3130,3135,3140,3130,5479
20240104,092700,829165850,3135,3135,3140,3130,722
20240104,092600,826902745,3130,3135,3135,3130,3985
20240104,092500,814410035,3135,3150,3150,3135,2294
20240104,092400,807198545,3150,3115,3155,3115,35609
20240104,092300,695751330,3120,3125,3130,3120,7941
20240104,092200,670956380,3130,3130,3130,3130,3427
20240104,092100,660229870,3130,3125,3130,3120,2504
20240104,092000,652411145,3125,3130,3130,3125,2900
20240104,091900,643347750,3130,3130,3130,3125,1611
20240104,091800,638311360,3130,3120,3130,3115,3448
20240104,091700,627533565,3125,3125,3125,3125,2601
20240104,091600,619405440,3125,3145,3145,3125,15236
20240104,091500,571663925,3140,3155,3160,3135,30734
20240104,091400,474988310,3160,3145,3160,3145,22768
20240104,091300,403183955,3150,3140,3150,3125,35865
20240104,091200,290398290,3140,3100,3150,3090,33980
20240104,091100,184204000,3095,3090,3100,3080,4318
20240104,091000,170830150,3090,3070,3095,3070,4458
20240104,090900,157067460,3070,3070,3070,3065,3713
20240104,090800,145683550,3065,3065,3070,3065,2568
20240104,090700,137810535,3065,3065,3070,3065,10164
20240104,090600,106657420,3055,3070,3070,3055,6687
20240104,090500,86222660,3060,3060,3060,3060,391
20240104,090400,85026200,3060,3070,3070,3060,2205
20240104,090300,78278700,3055,3050,3055,3050,4023
20240104,090200,66001760,3050,3050,3070,3050,3653
20240104,090100,54852325,3050,3070,3070,3050,10570
20240104,090000,22523230,3090,3085,3090,3070,7318