KissMeData/033230/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,191600,2800630560,3200,3200,3200,3200,18842
20240108,191500,2800630560,3200,3200,3200,3200,0
20240108,191400,2800630560,3200,3200,3200,3200,0
20240108,191300,2800630560,3200,3200,3200,3200,0
20240108,191200,2800630560,3200,3200,3200,3200,0
20240108,191100,2800630560,3200,3200,3200,3200,0
20240108,191000,2800630560,3200,3200,3200,3200,0
20240108,190900,2800630560,3200,3200,3200,3200,0
20240108,190800,2800630560,3200,3200,3200,3200,0
20240108,190700,2800630560,3200,3200,3200,3200,0
20240108,190600,2800630560,3200,3200,3200,3200,0
20240108,190500,2800630560,3200,3200,3200,3200,0
20240108,190400,2800630560,3200,3200,3200,3200,0
20240108,190300,2800630560,3200,3200,3200,3200,0
20240108,190200,2800630560,3200,3200,3200,3200,0
20240108,190100,2800630560,3200,3200,3200,3200,0
20240108,190000,2800630560,3200,3200,3200,3200,0
20240108,185900,2800630560,3200,3200,3200,3200,0
20240108,185800,2800630560,3200,3200,3200,3200,0
20240108,185700,2800630560,3200,3200,3200,3200,0
20240108,185600,2800630560,3200,3200,3200,3200,0
20240108,185500,2800630560,3200,3200,3200,3200,0
20240108,185400,2800630560,3200,3200,3200,3200,0
20240108,185300,2800630560,3200,3200,3200,3200,0
20240108,185200,2800630560,3200,3200,3200,3200,0
20240108,185100,2800630560,3200,3200,3200,3200,0
20240108,185000,2800630560,3200,3200,3200,3200,0
20240108,184900,2800630560,3200,3200,3200,3200,0
20240108,184800,2800630560,3200,3200,3200,3200,0
20240108,184700,2800630560,3200,3200,3200,3200,0
20240108,184600,2800630560,3200,3200,3200,3200,18842
20240108,184500,2800630560,3200,3200,3200,3200,0
20240108,184400,2800630560,3200,3200,3200,3200,0
20240108,184300,2800630560,3200,3200,3200,3200,0
20240108,184200,2800630560,3200,3200,3200,3200,0
20240108,184100,2800630560,3200,3200,3200,3200,0
20240108,184000,2800630560,3200,3200,3200,3200,0
20240108,183900,2800630560,3200,3200,3200,3200,0
20240108,183800,2800630560,3200,3200,3200,3200,0
20240108,183700,2800630560,3200,3200,3200,3200,0
20240108,183600,2800630560,3200,3200,3200,3200,0
20240108,183500,2800630560,3200,3200,3200,3200,0
20240108,183400,2800630560,3200,3200,3200,3200,0
20240108,183300,2800630560,3200,3200,3200,3200,0
20240108,183200,2800630560,3200,3200,3200,3200,0
20240108,183100,2800630560,3200,3200,3200,3200,0
20240108,183000,2800630560,3200,3200,3200,3200,0
20240108,182900,2800630560,3200,3200,3200,3200,0
20240108,182800,2800630560,3200,3200,3200,3200,0
20240108,182700,2800630560,3200,3200,3200,3200,0
20240108,182600,2800630560,3200,3200,3200,3200,0
20240108,182500,2800630560,3200,3200,3200,3200,0
20240108,182400,2800630560,3200,3200,3200,3200,0
20240108,182300,2800630560,3200,3200,3200,3200,0
20240108,182200,2800630560,3200,3200,3200,3200,0
20240108,182100,2800630560,3200,3200,3200,3200,0
20240108,182000,2800630560,3200,3200,3200,3200,0
20240108,181900,2800630560,3200,3200,3200,3200,0
20240108,181800,2800630560,3200,3200,3200,3200,0
20240108,181700,2800630560,3200,3200,3200,3200,0
20240108,181600,2800630560,3200,3200,3200,3200,18842
20240108,181500,2800630560,3200,3200,3200,3200,0
20240108,181400,2800630560,3200,3200,3200,3200,0
20240108,181300,2800630560,3200,3200,3200,3200,0
20240108,181200,2800630560,3200,3200,3200,3200,0
20240108,181100,2800630560,3200,3200,3200,3200,0
20240108,181000,2800630560,3200,3200,3200,3200,0
20240108,180900,2800630560,3200,3200,3200,3200,0
20240108,180800,2800630560,3200,3200,3200,3200,0
20240108,180700,2800630560,3200,3200,3200,3200,0
20240108,180600,2800630560,3200,3200,3200,3200,0
20240108,180500,2800630560,3200,3200,3200,3200,0
20240108,180400,2800630560,3200,3200,3200,3200,0
20240108,180300,2800630560,3200,3200,3200,3200,0
20240108,180200,2800630560,3200,3200,3200,3200,0
20240108,180100,2800630560,3200,3200,3200,3200,0
20240108,180000,2800630560,3200,3200,3200,3200,0
20240108,175900,2800630560,3200,3200,3200,3200,0
20240108,175800,2800630560,3200,3200,3200,3200,0
20240108,175700,2800630560,3200,3200,3200,3200,0
20240108,175600,2800630560,3200,3200,3200,3200,0
20240108,175500,2800630560,3200,3200,3200,3200,0
20240108,175400,2800630560,3200,3200,3200,3200,0
20240108,175300,2800630560,3200,3200,3200,3200,0
20240108,175200,2800630560,3200,3200,3200,3200,0
20240108,175100,2800630560,3200,3200,3200,3200,0
20240108,175000,2800630560,3200,3200,3200,3200,0
20240108,174900,2800630560,3200,3200,3200,3200,0
20240108,174800,2800630560,3200,3200,3200,3200,0
20240108,174700,2800630560,3200,3200,3200,3200,0
20240108,174600,2800630560,3200,3200,3200,3200,18842
20240108,174500,2800630560,3200,3200,3200,3200,0
20240108,174400,2800630560,3200,3200,3200,3200,0
20240108,174300,2800630560,3200,3200,3200,3200,0
20240108,174200,2800630560,3200,3200,3200,3200,0
20240108,174100,2800630560,3200,3200,3200,3200,0
20240108,174000,2800630560,3200,3200,3200,3200,0
20240108,173900,2800630560,3200,3200,3200,3200,0
20240108,173800,2800630560,3200,3200,3200,3200,0
20240108,173700,2800630560,3200,3200,3200,3200,0
20240108,173600,2800630560,3200,3200,3200,3200,0
20240108,173500,2800630560,3200,3200,3200,3200,0
20240108,173400,2800630560,3200,3200,3200,3200,0
20240108,173300,2800630560,3200,3200,3200,3200,0
20240108,173200,2800630560,3200,3200,3200,3200,0
20240108,173100,2800630560,3200,3200,3200,3200,0
20240108,173000,2800630560,3200,3200,3200,3200,0
20240108,172900,2800630560,3200,3200,3200,3200,0
20240108,172800,2800630560,3200,3200,3200,3200,0
20240108,172700,2800630560,3200,3200,3200,3200,0
20240108,172600,2800630560,3200,3200,3200,3200,0
20240108,172500,2800630560,3200,3200,3200,3200,0
20240108,172400,2800630560,3200,3200,3200,3200,0
20240108,172300,2800630560,3200,3200,3200,3200,0
20240108,172200,2800630560,3200,3200,3200,3200,0
20240108,172100,2800630560,3200,3200,3200,3200,0
20240108,172000,2800630560,3200,3200,3200,3200,0
20240108,171900,2800630560,3200,3200,3200,3200,0
20240108,171800,2800630560,3200,3200,3200,3200,0
20240108,171700,2800630560,3200,3200,3200,3200,0
20240108,171600,2800630560,3200,3200,3200,3200,18842
20240108,171500,2800630560,3200,3200,3200,3200,0
20240108,171400,2800630560,3200,3200,3200,3200,0
20240108,171300,2800630560,3200,3200,3200,3200,0
20240108,171200,2800630560,3200,3200,3200,3200,0
20240108,171100,2800630560,3200,3200,3200,3200,0
20240108,171000,2800630560,3200,3200,3200,3200,0
20240108,170900,2800630560,3200,3200,3200,3200,0
20240108,170800,2800630560,3200,3200,3200,3200,0
20240108,170700,2800630560,3200,3200,3200,3200,0
20240108,170600,2800630560,3200,3200,3200,3200,0
20240108,170500,2800630560,3200,3200,3200,3200,0
20240108,170400,2800630560,3200,3200,3200,3200,0
20240108,170300,2800630560,3200,3200,3200,3200,0
20240108,170200,2800630560,3200,3200,3200,3200,0
20240108,170100,2800630560,3200,3200,3200,3200,0
20240108,170000,2800630560,3200,3200,3200,3200,0
20240108,165900,2800630560,3200,3200,3200,3200,0
20240108,165800,2800630560,3200,3200,3200,3200,0
20240108,165700,2800630560,3200,3200,3200,3200,0
20240108,165600,2800630560,3200,3200,3200,3200,0
20240108,165500,2800630560,3200,3200,3200,3200,0
20240108,165400,2800630560,3200,3200,3200,3200,0
20240108,165300,2800630560,3200,3200,3200,3200,0
20240108,165200,2800630560,3200,3200,3200,3200,0
20240108,165100,2800630560,3200,3200,3200,3200,0
20240108,165000,2800630560,3200,3200,3200,3200,0
20240108,164900,2800630560,3200,3200,3200,3200,0
20240108,164800,2800630560,3200,3200,3200,3200,0
20240108,164700,2800630560,3200,3200,3200,3200,0
20240108,164600,2800630560,3200,3200,3200,3200,18842
20240108,164500,2800630560,3200,3200,3200,3200,0
20240108,164400,2800630560,3200,3200,3200,3200,0
20240108,164300,2800630560,3200,3200,3200,3200,0
20240108,164200,2800630560,3200,3200,3200,3200,0
20240108,164100,2800630560,3200,3200,3200,3200,0
20240108,164000,2800630560,3200,3200,3200,3200,0
20240108,163900,2800630560,3200,3200,3200,3200,0
20240108,163800,2800630560,3200,3200,3200,3200,0
20240108,163700,2800630560,3200,3200,3200,3200,0
20240108,163600,2800630560,3200,3200,3200,3200,0
20240108,163500,2800630560,3200,3200,3200,3200,0
20240108,163400,2800630560,3200,3200,3200,3200,0
20240108,163300,2800630560,3200,3200,3200,3200,0
20240108,163200,2800630560,3200,3200,3200,3200,0
20240108,163100,2800630560,3200,3200,3200,3200,0
20240108,163000,2800630560,3200,3200,3200,3200,0
20240108,162900,2800630560,3200,3200,3200,3200,0
20240108,162800,2800630560,3200,3200,3200,3200,0
20240108,162700,2800630560,3200,3200,3200,3200,0
20240108,162600,2800630560,3200,3200,3200,3200,0
20240108,162500,2800630560,3200,3200,3200,3200,0
20240108,162400,2800630560,3200,3200,3200,3200,0
20240108,162300,2800630560,3200,3200,3200,3200,0
20240108,162200,2800630560,3200,3200,3200,3200,0
20240108,162100,2800630560,3200,3200,3200,3200,0
20240108,162000,2800630560,3200,3200,3200,3200,0
20240108,161900,2800630560,3200,3200,3200,3200,0
20240108,161800,2800630560,3200,3200,3200,3200,0
20240108,161700,2800630560,3200,3200,3200,3200,0
20240108,161600,2800630560,3200,3200,3200,3200,18842
20240108,161500,2800630560,3200,3200,3200,3200,0
20240108,161400,2800630560,3200,3200,3200,3200,0
20240108,161300,2800630560,3200,3200,3200,3200,0
20240108,161200,2800630560,3200,3200,3200,3200,0
20240108,161100,2800630560,3200,3200,3200,3200,0
20240108,161000,2800630560,3200,3200,3200,3200,0
20240108,160900,2800630560,3200,3200,3200,3200,0
20240108,160800,2800630560,3200,3200,3200,3200,0
20240108,160700,2800630560,3200,3200,3200,3200,0
20240108,160600,2800630560,3200,3200,3200,3200,0
20240108,160500,2800630560,3200,3200,3200,3200,0
20240108,160400,2800630560,3200,3200,3200,3200,0
20240108,160300,2800630560,3200,3200,3200,3200,0
20240108,160200,2800630560,3200,3200,3200,3200,0
20240108,160100,2800630560,3200,3200,3200,3200,0
20240108,160000,2800630560,3200,3200,3200,3200,0
20240108,155900,2800630560,3200,3200,3200,3200,0
20240108,155800,2800630560,3200,3200,3200,3200,0
20240108,155700,2800630560,3200,3200,3200,3200,0
20240108,155600,2800630560,3200,3200,3200,3200,0
20240108,155500,2800630560,3200,3200,3200,3200,0
20240108,155400,2800630560,3200,3200,3200,3200,0
20240108,155300,2800630560,3200,3200,3200,3200,0
20240108,155200,2800630560,3200,3200,3200,3200,0
20240108,155100,2800630560,3200,3200,3200,3200,0
20240108,155000,2800630560,3200,3200,3200,3200,0
20240108,154900,2800630560,3200,3200,3200,3200,0
20240108,154800,2800630560,3200,3200,3200,3200,0
20240108,154700,2800630560,3200,3200,3200,3200,0
20240108,154600,2800630560,3200,3200,3200,3200,18842
20240108,154500,2800630560,3200,3200,3200,3200,0
20240108,154400,2800630560,3200,3200,3200,3200,0
20240108,154300,2800630560,3200,3200,3200,3200,0
20240108,154200,2800630560,3200,3200,3200,3200,0
20240108,154100,2800630560,3200,3200,3200,3200,0
20240108,154000,2800630560,3200,3200,3200,3200,0
20240108,153900,2800630560,3200,3200,3200,3200,0
20240108,153800,2800630560,3200,3200,3200,3200,0
20240108,153700,2800630560,3200,3200,3200,3200,0
20240108,153600,2800630560,3200,3200,3200,3200,0
20240108,153500,2800630560,3200,3200,3200,3200,0
20240108,153400,2800630560,3200,3200,3200,3200,0
20240108,153300,2800630560,3200,3200,3200,3200,0
20240108,153200,2800630560,3200,3200,3200,3200,0
20240108,153100,2800630560,3200,3200,3200,3200,0
20240108,153000,2800630560,3200,3200,3200,3200,18842
20240108,152900,2740336160,3205,3205,3205,3205,0
20240108,152800,2740336160,3205,3205,3205,3205,0
20240108,152700,2740336160,3205,3205,3205,3205,0
20240108,152600,2740336160,3205,3205,3205,3205,0
20240108,152500,2740336160,3205,3205,3205,3205,0
20240108,152400,2740336160,3205,3205,3205,3205,0
20240108,152300,2740336160,3205,3205,3205,3205,0
20240108,152200,2740336160,3205,3205,3205,3205,0
20240108,152100,2740336160,3205,3205,3205,3205,0
20240108,152000,2740336160,3205,3205,3205,3205,0
20240108,151900,2740336160,3205,3195,3205,3195,2670
20240108,151800,2731790665,3195,3205,3205,3195,5675
20240108,151700,2713624785,3205,3205,3210,3200,7896
20240108,151600,2688323340,3205,3205,3205,3205,3201
20240108,151500,2678064135,3205,3200,3205,3200,9929
20240108,151400,2646244425,3200,3200,3205,3200,1179
20240108,151300,2642471615,3205,3200,3205,3195,4373
20240108,151200,2628478010,3205,3200,3205,3200,617
20240108,151100,2626502775,3200,3200,3205,3200,5245
20240108,151000,2609707640,3200,3200,3200,3195,4443
20240108,150900,2595493620,3200,3195,3200,3195,2990
20240108,150800,2585926745,3195,3195,3195,3195,3796
20240108,150700,2573798525,3190,3190,3190,3190,2070
20240108,150600,2567195225,3190,3195,3195,3190,373
20240108,150500,2566005350,3185,3185,3195,3185,32
20240108,150400,2565903420,3185,3190,3190,3185,1153
20240108,150300,2562227665,3190,3190,3195,3190,4242
20240108,150200,2548695525,3190,3190,3190,3190,98
20240108,150100,2548382905,3195,3195,3195,3190,3704
20240108,150000,2536551130,3195,3190,3195,3190,24
20240108,145900,2536474565,3190,3190,3195,3190,229
20240108,145800,2535743510,3190,3185,3195,3185,3618
20240108,145700,2524203585,3190,3185,3190,3185,1516
20240108,145600,2519371520,3185,3180,3185,3180,1920
20240108,145500,2513259825,3180,3180,3180,3180,0
20240108,145400,2513259825,3180,3180,3185,3180,292
20240108,145300,2512331255,3180,3180,3185,3175,2480
20240108,145200,2504454850,3180,3185,3185,3180,5991
20240108,145100,2485403465,3185,3185,3185,3185,2472
20240108,145000,2477530145,3185,3185,3185,3185,0
20240108,144900,2477530145,3185,3185,3185,3185,13
20240108,144800,2477488740,3190,3190,3190,3185,843
20240108,144700,2474803730,3190,3190,3190,3185,2428
20240108,144600,2467059405,3190,3190,3190,3190,1474
20240108,144500,2462357345,3190,3195,3195,3190,62
20240108,144400,2462159560,3195,3195,3195,3195,100
20240108,144300,2461840060,3195,3190,3195,3190,546
20240108,144200,2460097645,3190,3195,3195,3190,420
20240108,144100,2458757830,3190,3195,3195,3190,1558
20240108,144000,2453786460,3195,3195,3195,3195,141
20240108,143900,2453335965,3200,3195,3200,3190,2069
20240108,143800,2446727005,3195,3190,3195,3190,224
20240108,143700,2446011705,3190,3190,3190,3190,394
20240108,143600,2444754845,3185,3185,3185,3185,165
20240108,143500,2444229320,3185,3185,3190,3185,2356
20240108,143400,2436725405,3185,3190,3195,3185,4410
20240108,143300,2422674545,3190,3185,3195,3185,31
20240108,143200,2422575560,3185,3190,3190,3185,2790
20240108,143100,2413679575,3190,3200,3200,3190,11289
20240108,143000,2377629320,3200,3200,3200,3200,1917
20240108,142900,2371494920,3200,3200,3205,3195,5252
20240108,142800,2354688085,3195,3195,3195,3195,864
20240108,142700,2351927605,3195,3195,3195,3195,318
20240108,142600,2350911595,3195,3200,3200,3195,3089
20240108,142500,2341026870,3200,3200,3200,3200,394
20240108,142400,2339766070,3200,3195,3200,3195,1810
20240108,142300,2333982970,3195,3195,3195,3195,2022
20240108,142200,2327522680,3200,3200,3200,3195,812
20240108,142100,2324927830,3205,3205,3205,3205,1023
20240108,142000,2321649115,3200,3200,3205,3200,1797
20240108,141900,2315898665,3200,3195,3200,3195,4231
20240108,141800,2302380025,3200,3200,3200,3200,335
20240108,141700,2301308025,3200,3195,3200,3195,1207
20240108,141600,2297450615,3200,3200,3200,3195,1307
20240108,141500,2293268460,3200,3200,3200,3200,963
20240108,141400,2290186860,3200,3205,3205,3200,1927
20240108,141300,2284011460,3205,3205,3205,3200,545
20240108,141200,2282267235,3200,3205,3205,3200,5201
20240108,141100,2265602075,3205,3200,3205,3195,3117
20240108,141000,2255616100,3200,3205,3205,3195,3695
20240108,140900,2243786795,3205,3205,3215,3200,6561
20240108,140800,2222735215,3210,3200,3210,3200,12831
20240108,140700,2181601615,3205,3195,3205,3190,18765
20240108,140600,2121539475,3190,3185,3195,3180,21942
20240108,140500,2051578310,3185,3170,3185,3165,13083
20240108,140400,2010011810,3170,3170,3170,3170,1032
20240108,140300,2006740370,3170,3170,3170,3170,1
20240108,140200,2006737200,3170,3165,3170,3165,23
20240108,140100,2006664400,3170,3170,3170,3170,539
20240108,140000,2004955770,3170,3170,3170,3170,189
20240108,135900,2004356640,3175,3160,3175,3160,1402
20240108,135800,1999908110,3170,3165,3170,3160,3931
20240108,135700,1987458880,3160,3160,3160,3160,3101
20240108,135600,1977659720,3160,3160,3160,3160,200
20240108,135500,1977027720,3155,3155,3155,3155,0
20240108,135400,1977027720,3155,3155,3155,3155,587
20240108,135300,1975175735,3165,3155,3165,3155,604
20240108,135200,1973270080,3155,3155,3155,3155,2
20240108,135100,1973263770,3155,3155,3155,3155,11
20240108,135000,1973229065,3155,3155,3155,3155,625
20240108,134900,1971257190,3150,3150,3150,3150,0
20240108,134800,1971257190,3150,3155,3155,3150,1000
20240108,134700,1968105630,3150,3170,3170,3150,289
20240108,134600,1967190955,3150,3160,3170,3150,6752
20240108,134500,1945837285,3160,3155,3160,3150,155
20240108,134400,1945348365,3160,3140,3160,3140,2092
20240108,134300,1938758605,3140,3145,3145,3140,9576
20240108,134200,1908671375,3145,3150,3150,3145,237
20240108,134100,1907925835,3150,3150,3150,3150,247
20240108,134000,1907147785,3150,3150,3150,3150,1963
20240108,133900,1900964335,3160,3160,3160,3160,17
20240108,133800,1900910615,3160,3150,3160,3150,5514
20240108,133700,1883541505,3150,3150,3150,3150,251
20240108,133600,1882750855,3150,3150,3150,3150,250
20240108,133500,1881963355,3150,3155,3155,3150,1900
20240108,133400,1875975485,3155,3155,3155,3155,498
20240108,133300,1874404295,3155,3155,3155,3155,0
20240108,133200,1874404295,3155,3155,3155,3155,88
20240108,133100,1874126655,3150,3150,3150,3150,500
20240108,133000,1872551655,3155,3155,3155,3150,1947
20240108,132900,1866417385,3155,3155,3155,3155,225
20240108,132800,1865707510,3155,3155,3155,3150,2124
20240108,132700,1859015565,3160,3155,3160,3155,3
20240108,132600,1859006095,3155,3150,3155,3145,1289
20240108,132500,1854946200,3155,3155,3155,3155,11
20240108,132400,1854911495,3155,3155,3155,3155,0
20240108,132300,1854911495,3155,3155,3155,3155,176
20240108,132200,1854356215,3150,3160,3160,3150,2472
20240108,132100,1846559035,3150,3150,3150,3150,1119
20240108,132000,1843034185,3150,3160,3160,3145,6295
20240108,131900,1823198130,3160,3160,3160,3160,2844
20240108,131800,1814211090,3165,3165,3170,3165,2434
20240108,131700,1806504430,3170,3165,3170,3165,162
20240108,131600,1805991070,3165,3165,3165,3165,244
20240108,131500,1805218810,3170,3170,3170,3170,160
20240108,131400,1804711610,3165,3165,3170,3165,1100
20240108,131300,1801229910,3165,3170,3170,3165,1085
20240108,131200,1797792960,3170,3170,3170,3170,143
20240108,131100,1797339650,3175,3170,3175,3170,783
20240108,131000,1794857370,3170,3170,3175,3170,468
20240108,130900,1793373805,3175,3175,3175,3175,4174
20240108,130800,1780121355,3170,3170,3175,3170,1509
20240108,130700,1775337675,3170,3170,3170,3170,1125
20240108,130600,1771771425,3170,3170,3170,3170,1169
20240108,130500,1768065695,3170,3170,3170,3170,570
20240108,130400,1766258795,3170,3170,3170,3170,1186
20240108,130300,1762499175,3175,3175,3175,3175,300
20240108,130200,1761546675,3175,3170,3175,3170,683
20240108,130100,1759381370,3170,3170,3170,3170,359
20240108,130000,1758243340,3170,3170,3170,3170,4
20240108,125900,1758230660,3175,3165,3175,3165,1966
20240108,125800,1751999775,3160,3160,3160,3160,300
20240108,125700,1751051775,3160,3160,3160,3160,2
20240108,125600,1751045455,3160,3160,3160,3160,1000
20240108,125500,1747885455,3155,3155,3155,3155,470
20240108,125400,1746402605,3170,3170,3170,3170,602
20240108,125300,1744494265,3170,3170,3170,3170,0
20240108,125200,1744494265,3170,3160,3170,3160,2872
20240108,125100,1735414590,3150,3150,3150,3150,0
20240108,125000,1735414590,3150,3155,3155,3150,3500
20240108,124900,1724384755,3155,3155,3155,3155,450
20240108,124800,1722965005,3155,3155,3155,3155,498
20240108,124700,1721393815,3150,3155,3155,3150,503
20240108,124600,1719808785,3150,3150,3150,3150,30
20240108,124500,1719714285,3160,3155,3160,3155,147
20240108,124400,1719250495,3155,3160,3160,3155,454
20240108,124300,1717817105,3160,3160,3160,3150,406
20240108,124200,1716534165,3150,3155,3155,3150,3424
20240108,124100,1705736020,3160,3160,3160,3160,0
20240108,124000,1705736020,3160,3160,3160,3160,129
20240108,123900,1705328380,3155,3160,3160,3155,284
20240108,123800,1704432355,3155,3155,3155,3155,100
20240108,123700,1704116855,3155,3155,3155,3155,0
20240108,123600,1704116855,3155,3155,3155,3155,200
20240108,123500,1703485855,3155,3155,3155,3155,301
20240108,123400,1702536200,3155,3150,3155,3150,502
20240108,123300,1700954890,3155,3155,3155,3155,0
20240108,123200,1700954890,3155,3155,3155,3155,0
20240108,123100,1700954890,3155,3150,3155,3150,534
20240108,123000,1699272645,3150,3160,3160,3150,81
20240108,122900,1699017185,3145,3150,3150,3145,844
20240108,122800,1696359085,3150,3150,3150,3150,32
20240108,122700,1696258285,3150,3150,3150,3150,0
20240108,122600,1696258285,3150,3150,3150,3150,13
20240108,122500,1696217335,3150,3140,3150,3140,2377
20240108,122400,1688753395,3140,3155,3155,3140,8014
20240108,122300,1663533220,3155,3155,3155,3155,6
20240108,122200,1663514290,3155,3155,3155,3155,9
20240108,122100,1663485895,3155,3155,3155,3155,183
20240108,122000,1662908530,3155,3160,3160,3155,2953
20240108,121900,1653591650,3160,3160,3160,3160,1
20240108,121800,1653588490,3155,3155,3155,3155,206
20240108,121700,1652938560,3160,3160,3160,3160,53
20240108,121600,1652771080,3155,3160,3160,3155,14
20240108,121500,1652726890,3155,3155,3160,3155,888
20240108,121400,1649925145,3160,3160,3160,3160,134
20240108,121300,1649501705,3160,3160,3160,3160,33
20240108,121200,1649397425,3160,3160,3160,3160,93
20240108,121100,1649103545,3155,3170,3170,3155,4653
20240108,121000,1634404360,3165,3165,3165,3165,500
20240108,120900,1632821860,3170,3165,3170,3165,2322
20240108,120800,1625471120,3165,3175,3175,3165,20
20240108,120700,1625407670,3165,3170,3175,3165,555
20240108,120600,1623650545,3170,3170,3170,3170,227
20240108,120500,1622930955,3170,3170,3170,3170,100
20240108,120400,1622613955,3170,3170,3170,3170,766
20240108,120300,1620185735,3175,3175,3175,3170,20
20240108,120200,1620122260,3175,3170,3175,3170,365
20240108,120100,1618964710,3165,3165,3165,3165,62
20240108,120000,1618768480,3175,3170,3175,3170,1701
20240108,115900,1613372395,3170,3175,3175,3170,105
20240108,115800,1613039520,3175,3175,3175,3175,10
20240108,115700,1613007770,3170,3175,3175,3170,304
20240108,115600,1612043575,3180,3175,3180,3175,257
20240108,115500,1611227560,3180,3180,3180,3180,0
20240108,115400,1611227560,3180,3180,3180,3170,1066
20240108,115300,1607845900,3180,3175,3180,3175,760
20240108,115200,1605432035,3175,3175,3175,3170,276
20240108,115100,1604555785,3175,3175,3175,3175,752
20240108,115000,1602168185,3175,3170,3175,3170,185
20240108,114900,1601581660,3175,3170,3175,3170,803
20240108,114800,1599032635,3170,3160,3170,3160,4132
20240108,114700,1585935195,3175,3165,3175,3165,2007
20240108,114600,1579583005,3165,3170,3170,3165,909
20240108,114500,1576703220,3175,3175,3175,3175,768
20240108,114400,1574264820,3175,3175,3175,3175,731
20240108,114300,1571943895,3175,3175,3175,3175,1350
20240108,114200,1567657645,3170,3170,3170,3170,21326
20240108,114100,1500054225,3170,3170,3170,3170,0
20240108,114000,1500054225,3170,3165,3170,3165,745
20240108,113900,1497693575,3170,3165,3170,3165,831
20240108,113800,1495062305,3165,3165,3165,3165,113
20240108,113700,1494704660,3160,3165,3165,3160,800
20240108,113600,1492176615,3160,3165,3165,3160,495
20240108,113500,1490611420,3165,3165,3165,3165,83
20240108,113400,1490348725,3160,3165,3165,3160,5535
20240108,113300,1472851325,3165,3165,3165,3165,451
20240108,113200,1471423910,3170,3170,3170,3170,20
20240108,113100,1471360510,3165,3165,3165,3165,157
20240108,113000,1470863605,3170,3170,3170,3170,43
20240108,112900,1470727295,3175,3175,3175,3175,0
20240108,112800,1470727295,3175,3170,3175,3170,76
20240108,112700,1470486370,3170,3165,3170,3165,2083
20240108,112600,1463891460,3165,3175,3175,3165,3484
20240108,112500,1452858005,3175,3175,3175,3175,124
20240108,112400,1452464305,3175,3175,3175,3175,200
20240108,112300,1451829305,3175,3175,3175,3175,8
20240108,112200,1451803905,3170,3175,3175,3170,1300
20240108,112100,1447682855,3175,3175,3175,3175,1202
20240108,112000,1443866505,3175,3175,3180,3175,115
20240108,111900,1443501350,3175,3175,3180,3175,432
20240108,111800,1442129745,3175,3180,3180,3175,975
20240108,111700,1439034025,3180,3180,3180,3180,1460
20240108,111600,1434391225,3185,3185,3185,3185,900
20240108,111500,1431524725,3185,3175,3185,3175,3593
20240108,111400,1420100165,3175,3175,3175,3175,600
20240108,111300,1418195165,3170,3170,3175,3165,3158
20240108,111200,1408181095,3165,3170,3170,3165,183
20240108,111100,1407601735,3170,3180,3180,3170,4105
20240108,111000,1394577950,3180,3180,3185,3180,832
20240108,110900,1391930780,3180,3180,3180,3180,230
20240108,110800,1391199380,3180,3180,3180,3180,324
20240108,110700,1390169060,3175,3180,3180,3175,240
20240108,110600,1389406960,3180,3180,3180,3175,1341
20240108,110500,1385143755,3180,3180,3190,3180,6935
20240108,110400,1363084120,3185,3180,3185,3175,7285
20240108,110300,1339894250,3180,3180,3180,3175,9209
20240108,110200,1310617645,3180,3185,3190,3175,8730
20240108,110100,1282851785,3185,3180,3185,3175,2756
20240108,110000,1274079500,3175,3175,3175,3175,14
20240108,105900,1274035050,3170,3175,3180,3170,1560
20240108,105800,1269082090,3180,3170,3185,3170,3635
20240108,105700,1257522290,3165,3175,3185,3165,16959
20240108,105600,1203571240,3170,3165,3170,3165,3597
20240108,105500,1192171540,3165,3165,3165,3165,667
20240108,105400,1190060485,3165,3160,3165,3155,8790
20240108,105300,1162283555,3160,3160,3160,3155,248
20240108,105200,1161499885,3160,3155,3160,3155,284
20240108,105100,1160602955,3150,3155,3155,3150,5177
20240108,105000,1144292755,3155,3155,3155,3155,848
20240108,104900,1141617315,3155,3160,3160,3155,1846
20240108,104800,1135787215,3165,3160,3165,3160,295
20240108,104700,1134854540,3165,3160,3165,3160,1296
20240108,104600,1130759140,3155,3160,3160,3155,113
20240108,104500,1130402070,3170,3170,3170,3170,5
20240108,104400,1130386220,3170,3160,3170,3155,1830
20240108,104300,1124603550,3160,3160,3160,3155,468
20240108,104200,1123126990,3160,3160,3160,3155,566
20240108,104100,1121340640,3155,3160,3160,3155,243
20240108,104000,1120573965,3155,3155,3155,3155,350
20240108,103900,1119469715,3155,3160,3160,3155,502
20240108,103800,1117885895,3160,3155,3160,3155,271
20240108,103700,1117029885,3160,3155,3160,3150,1072
20240108,103600,1113652215,3150,3160,3160,3150,5525
20240108,103500,1096220250,3160,3160,3160,3160,15
20240108,103400,1096172850,3155,3160,3160,3155,1771
20240108,103300,1090577860,3160,3175,3175,3160,5305
20240108,103200,1073783215,3175,3170,3175,3170,766
20240108,103100,1071353995,3170,3170,3170,3170,269
20240108,103000,1070501265,3165,3170,3170,3165,810
20240108,102900,1067937065,3170,3170,3170,3170,240
20240108,102800,1067176265,3170,3165,3175,3160,1085
20240108,102700,1063740635,3170,3165,3170,3165,497
20240108,102600,1062165710,3165,3165,3165,3165,188
20240108,102500,1061570690,3165,3165,3165,3165,2482
20240108,102400,1053715160,3165,3165,3165,3160,2274
20240108,102300,1046518300,3165,3170,3175,3165,990
20240108,102200,1043380370,3170,3175,3175,3170,2391
20240108,102100,1035788950,3175,3175,3175,3175,158
20240108,102000,1035287300,3175,3165,3175,3165,768
20240108,101900,1032855225,3165,3175,3175,3165,571
20240108,101800,1031046150,3165,3185,3185,3165,14673
20240108,101700,984401320,3185,3175,3190,3175,17329
20240108,101600,929257405,3175,3160,3180,3150,24254
20240108,101500,852416780,3155,3165,3165,3155,4049
20240108,101400,839635305,3165,3165,3165,3165,196
20240108,101300,839014965,3160,3165,3165,3155,672
20240108,101200,836891445,3165,3170,3170,3160,515
20240108,101100,835262320,3165,3165,3165,3165,1962
20240108,101000,829052590,3165,3160,3165,3160,864
20240108,100900,826321300,3160,3165,3165,3160,598
20240108,100800,824431600,3170,3170,3170,3160,1694
20240108,100700,819074505,3170,3170,3170,3165,408
20240108,100600,817781395,3170,3170,3170,3165,1567
20240108,100500,812816230,3170,3170,3170,3170,400
20240108,100400,811548230,3170,3170,3170,3170,977
20240108,100300,808451140,3170,3170,3170,3160,1380
20240108,100200,804081665,3170,3165,3170,3160,3575
20240108,100100,792766785,3170,3170,3170,3165,1350
20240108,100000,788493045,3170,3165,3175,3165,5013
20240108,095900,772590855,3170,3175,3175,3165,3565
20240108,095800,761285575,3175,3175,3180,3170,13087
20240108,095700,719745240,3165,3160,3175,3160,16231
20240108,095600,668358140,3160,3150,3160,3150,7466
20240108,095500,644796135,3150,3145,3150,3145,3142
20240108,095400,634898935,3150,3150,3150,3145,2723
20240108,095300,626326235,3150,3150,3150,3150,309
20240108,095200,625352885,3150,3140,3150,3140,8401
20240108,095100,598903035,3140,3145,3150,3140,2120
20240108,095000,592235985,3140,3145,3145,3140,3031
20240108,094900,582711135,3145,3145,3150,3145,849
20240108,094800,580040530,3150,3145,3150,3145,644
20240108,094700,578014600,3145,3145,3150,3145,1513
20240108,094600,573254685,3145,3135,3145,3135,2650
20240108,094500,564924860,3135,3130,3135,3130,631
20240108,094400,562949825,3135,3145,3145,3135,1079
20240108,094300,559564160,3140,3145,3145,3140,3427
20240108,094200,548801155,3145,3155,3155,3145,10073
20240108,094100,517120935,3145,3160,3160,3145,2169
20240108,094000,510284110,3160,3155,3160,3150,8556
20240108,093900,483271190,3155,3135,3160,3135,27487
20240108,093800,396722060,3135,3140,3140,3135,1330
20240108,093700,392545935,3140,3140,3140,3140,1052
20240108,093600,389242655,3140,3130,3145,3130,7826
20240108,093500,364683480,3135,3125,3135,3125,1232
20240108,093400,360825750,3120,3125,3135,3120,1663
20240108,093300,355628425,3125,3125,3125,3125,758
20240108,093200,353259675,3125,3135,3135,3125,903
20240108,093100,350431925,3135,3135,3135,3135,275
20240108,093000,349569800,3130,3135,3135,3130,2000
20240108,092900,343300370,3135,3135,3135,3135,60
20240108,092800,343112270,3135,3125,3135,3120,3097
20240108,092700,333435675,3125,3120,3125,3120,2035
20240108,092600,327085635,3120,3135,3135,3120,2049
20240108,092500,320686805,3135,3125,3135,3125,2788
20240108,092400,311969295,3125,3140,3140,3125,1905
20240108,092300,306007145,3130,3140,3140,3130,5658
20240108,092200,288248895,3140,3135,3140,3130,3254
20240108,092100,278043355,3130,3140,3140,3130,3332
20240108,092000,267596880,3140,3135,3140,3135,4848
20240108,091900,252388260,3135,3130,3140,3120,6925
20240108,091800,230675295,3120,3130,3130,3110,2508
20240108,091700,222830355,3130,3120,3130,3120,3781
20240108,091600,211020515,3100,3120,3120,3100,1693
20240108,091500,205738375,3120,3120,3120,3095,11090
20240108,091400,171395635,3100,3100,3100,3100,2878
20240108,091300,162473835,3100,3100,3105,3100,2553
20240108,091200,154559485,3100,3100,3120,3100,192
20240108,091100,153964265,3120,3095,3120,3095,1974
20240108,091000,147807885,3110,3095,3110,3090,2931
20240108,090900,138736855,3095,3110,3110,3095,2391
20240108,090800,131319395,3110,3120,3120,3110,1184
20240108,090700,127629345,3110,3120,3120,3110,213
20240108,090600,126964865,3120,3110,3120,3105,664
20240108,090500,124897495,3110,3120,3130,3110,2345
20240108,090400,117591840,3125,3115,3125,3115,4305
20240108,090300,104162730,3120,3105,3120,3090,3733
20240108,090200,92551440,3105,3095,3120,3095,6960
20240108,090100,70961260,3080,3085,3085,3080,3237
20240108,090000,60981470,3090,3065,3110,3065,17834