KissMeData/036710/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,192100,1398619575,3165,3165,3165,3165,8697
20240108,192000,1398619575,3165,3165,3165,3165,0
20240108,191900,1398619575,3165,3165,3165,3165,0
20240108,191800,1398619575,3165,3165,3165,3165,0
20240108,191700,1398619575,3165,3165,3165,3165,0
20240108,191600,1398619575,3165,3165,3165,3165,0
20240108,191500,1398619575,3165,3165,3165,3165,0
20240108,191400,1398619575,3165,3165,3165,3165,0
20240108,191300,1398619575,3165,3165,3165,3165,0
20240108,191200,1398619575,3165,3165,3165,3165,0
20240108,191100,1398619575,3165,3165,3165,3165,0
20240108,191000,1398619575,3165,3165,3165,3165,0
20240108,190900,1398619575,3165,3165,3165,3165,0
20240108,190800,1398619575,3165,3165,3165,3165,0
20240108,190700,1398619575,3165,3165,3165,3165,0
20240108,190600,1398619575,3165,3165,3165,3165,0
20240108,190500,1398619575,3165,3165,3165,3165,0
20240108,190400,1398619575,3165,3165,3165,3165,0
20240108,190300,1398619575,3165,3165,3165,3165,0
20240108,190200,1398619575,3165,3165,3165,3165,0
20240108,190100,1398619575,3165,3165,3165,3165,0
20240108,190000,1398619575,3165,3165,3165,3165,0
20240108,185900,1398619575,3165,3165,3165,3165,0
20240108,185800,1398619575,3165,3165,3165,3165,0
20240108,185700,1398619575,3165,3165,3165,3165,0
20240108,185600,1398619575,3165,3165,3165,3165,0
20240108,185500,1398619575,3165,3165,3165,3165,0
20240108,185400,1398619575,3165,3165,3165,3165,0
20240108,185300,1398619575,3165,3165,3165,3165,0
20240108,185200,1398619575,3165,3165,3165,3165,0
20240108,185100,1398619575,3165,3165,3165,3165,8697
20240108,185000,1398619575,3165,3165,3165,3165,0
20240108,184900,1398619575,3165,3165,3165,3165,0
20240108,184800,1398619575,3165,3165,3165,3165,0
20240108,184700,1398619575,3165,3165,3165,3165,0
20240108,184600,1398619575,3165,3165,3165,3165,0
20240108,184500,1398619575,3165,3165,3165,3165,0
20240108,184400,1398619575,3165,3165,3165,3165,0
20240108,184300,1398619575,3165,3165,3165,3165,0
20240108,184200,1398619575,3165,3165,3165,3165,0
20240108,184100,1398619575,3165,3165,3165,3165,0
20240108,184000,1398619575,3165,3165,3165,3165,0
20240108,183900,1398619575,3165,3165,3165,3165,0
20240108,183800,1398619575,3165,3165,3165,3165,0
20240108,183700,1398619575,3165,3165,3165,3165,0
20240108,183600,1398619575,3165,3165,3165,3165,0
20240108,183500,1398619575,3165,3165,3165,3165,0
20240108,183400,1398619575,3165,3165,3165,3165,0
20240108,183300,1398619575,3165,3165,3165,3165,0
20240108,183200,1398619575,3165,3165,3165,3165,0
20240108,183100,1398619575,3165,3165,3165,3165,0
20240108,183000,1398619575,3165,3165,3165,3165,0
20240108,182900,1398619575,3165,3165,3165,3165,0
20240108,182800,1398619575,3165,3165,3165,3165,0
20240108,182700,1398619575,3165,3165,3165,3165,0
20240108,182600,1398619575,3165,3165,3165,3165,0
20240108,182500,1398619575,3165,3165,3165,3165,0
20240108,182400,1398619575,3165,3165,3165,3165,0
20240108,182300,1398619575,3165,3165,3165,3165,0
20240108,182200,1398619575,3165,3165,3165,3165,0
20240108,182100,1398619575,3165,3165,3165,3165,8697
20240108,182000,1398619575,3165,3165,3165,3165,0
20240108,181900,1398619575,3165,3165,3165,3165,0
20240108,181800,1398619575,3165,3165,3165,3165,0
20240108,181700,1398619575,3165,3165,3165,3165,0
20240108,181600,1398619575,3165,3165,3165,3165,0
20240108,181500,1398619575,3165,3165,3165,3165,0
20240108,181400,1398619575,3165,3165,3165,3165,0
20240108,181300,1398619575,3165,3165,3165,3165,0
20240108,181200,1398619575,3165,3165,3165,3165,0
20240108,181100,1398619575,3165,3165,3165,3165,0
20240108,181000,1398619575,3165,3165,3165,3165,0
20240108,180900,1398619575,3165,3165,3165,3165,0
20240108,180800,1398619575,3165,3165,3165,3165,0
20240108,180700,1398619575,3165,3165,3165,3165,0
20240108,180600,1398619575,3165,3165,3165,3165,0
20240108,180500,1398619575,3165,3165,3165,3165,0
20240108,180400,1398619575,3165,3165,3165,3165,0
20240108,180300,1398619575,3165,3165,3165,3165,0
20240108,180200,1398619575,3165,3165,3165,3165,0
20240108,180100,1398619575,3165,3165,3165,3165,0
20240108,180000,1398619575,3165,3165,3165,3165,0
20240108,175900,1398619575,3165,3165,3165,3165,0
20240108,175800,1398619575,3165,3165,3165,3165,0
20240108,175700,1398619575,3165,3165,3165,3165,0
20240108,175600,1398619575,3165,3165,3165,3165,0
20240108,175500,1398619575,3165,3165,3165,3165,0
20240108,175400,1398619575,3165,3165,3165,3165,0
20240108,175300,1398619575,3165,3165,3165,3165,0
20240108,175200,1398619575,3165,3165,3165,3165,0
20240108,175100,1398619575,3165,3165,3165,3165,8697
20240108,175000,1398619575,3165,3165,3165,3165,0
20240108,174900,1398619575,3165,3165,3165,3165,0
20240108,174800,1398619575,3165,3165,3165,3165,0
20240108,174700,1398619575,3165,3165,3165,3165,0
20240108,174600,1398619575,3165,3165,3165,3165,0
20240108,174500,1398619575,3165,3165,3165,3165,0
20240108,174400,1398619575,3165,3165,3165,3165,0
20240108,174300,1398619575,3165,3165,3165,3165,0
20240108,174200,1398619575,3165,3165,3165,3165,0
20240108,174100,1398619575,3165,3165,3165,3165,0
20240108,174000,1398619575,3165,3165,3165,3165,0
20240108,173900,1398619575,3165,3165,3165,3165,0
20240108,173800,1398619575,3165,3165,3165,3165,0
20240108,173700,1398619575,3165,3165,3165,3165,0
20240108,173600,1398619575,3165,3165,3165,3165,0
20240108,173500,1398619575,3165,3165,3165,3165,0
20240108,173400,1398619575,3165,3165,3165,3165,0
20240108,173300,1398619575,3165,3165,3165,3165,0
20240108,173200,1398619575,3165,3165,3165,3165,0
20240108,173100,1398619575,3165,3165,3165,3165,0
20240108,173000,1398619575,3165,3165,3165,3165,0
20240108,172900,1398619575,3165,3165,3165,3165,0
20240108,172800,1398619575,3165,3165,3165,3165,0
20240108,172700,1398619575,3165,3165,3165,3165,0
20240108,172600,1398619575,3165,3165,3165,3165,0
20240108,172500,1398619575,3165,3165,3165,3165,0
20240108,172400,1398619575,3165,3165,3165,3165,0
20240108,172300,1398619575,3165,3165,3165,3165,0
20240108,172200,1398619575,3165,3165,3165,3165,0
20240108,172100,1398619575,3165,3165,3165,3165,8697
20240108,172000,1398619575,3165,3165,3165,3165,0
20240108,171900,1398619575,3165,3165,3165,3165,0
20240108,171800,1398619575,3165,3165,3165,3165,0
20240108,171700,1398619575,3165,3165,3165,3165,0
20240108,171600,1398619575,3165,3165,3165,3165,0
20240108,171500,1398619575,3165,3165,3165,3165,0
20240108,171400,1398619575,3165,3165,3165,3165,0
20240108,171300,1398619575,3165,3165,3165,3165,0
20240108,171200,1398619575,3165,3165,3165,3165,0
20240108,171100,1398619575,3165,3165,3165,3165,0
20240108,171000,1398619575,3165,3165,3165,3165,0
20240108,170900,1398619575,3165,3165,3165,3165,0
20240108,170800,1398619575,3165,3165,3165,3165,0
20240108,170700,1398619575,3165,3165,3165,3165,0
20240108,170600,1398619575,3165,3165,3165,3165,0
20240108,170500,1398619575,3165,3165,3165,3165,0
20240108,170400,1398619575,3165,3165,3165,3165,0
20240108,170300,1398619575,3165,3165,3165,3165,0
20240108,170200,1398619575,3165,3165,3165,3165,0
20240108,170100,1398619575,3165,3165,3165,3165,0
20240108,170000,1398619575,3165,3165,3165,3165,0
20240108,165900,1398619575,3165,3165,3165,3165,0
20240108,165800,1398619575,3165,3165,3165,3165,0
20240108,165700,1398619575,3165,3165,3165,3165,0
20240108,165600,1398619575,3165,3165,3165,3165,0
20240108,165500,1398619575,3165,3165,3165,3165,0
20240108,165400,1398619575,3165,3165,3165,3165,0
20240108,165300,1398619575,3165,3165,3165,3165,0
20240108,165200,1398619575,3165,3165,3165,3165,0
20240108,165100,1398619575,3165,3165,3165,3165,8697
20240108,165000,1398619575,3165,3165,3165,3165,0
20240108,164900,1398619575,3165,3165,3165,3165,0
20240108,164800,1398619575,3165,3165,3165,3165,0
20240108,164700,1398619575,3165,3165,3165,3165,0
20240108,164600,1398619575,3165,3165,3165,3165,0
20240108,164500,1398619575,3165,3165,3165,3165,0
20240108,164400,1398619575,3165,3165,3165,3165,0
20240108,164300,1398619575,3165,3165,3165,3165,0
20240108,164200,1398619575,3165,3165,3165,3165,0
20240108,164100,1398619575,3165,3165,3165,3165,0
20240108,164000,1398619575,3165,3165,3165,3165,0
20240108,163900,1398619575,3165,3165,3165,3165,0
20240108,163800,1398619575,3165,3165,3165,3165,0
20240108,163700,1398619575,3165,3165,3165,3165,0
20240108,163600,1398619575,3165,3165,3165,3165,0
20240108,163500,1398619575,3165,3165,3165,3165,0
20240108,163400,1398619575,3165,3165,3165,3165,0
20240108,163300,1398619575,3165,3165,3165,3165,0
20240108,163200,1398619575,3165,3165,3165,3165,0
20240108,163100,1398619575,3165,3165,3165,3165,0
20240108,163000,1398619575,3165,3165,3165,3165,0
20240108,162900,1398619575,3165,3165,3165,3165,0
20240108,162800,1398619575,3165,3165,3165,3165,0
20240108,162700,1398619575,3165,3165,3165,3165,0
20240108,162600,1398619575,3165,3165,3165,3165,0
20240108,162500,1398619575,3165,3165,3165,3165,0
20240108,162400,1398619575,3165,3165,3165,3165,0
20240108,162300,1398619575,3165,3165,3165,3165,0
20240108,162200,1398619575,3165,3165,3165,3165,0
20240108,162100,1398619575,3165,3165,3165,3165,8697
20240108,162000,1398619575,3165,3165,3165,3165,0
20240108,161900,1398619575,3165,3165,3165,3165,0
20240108,161800,1398619575,3165,3165,3165,3165,0
20240108,161700,1398619575,3165,3165,3165,3165,0
20240108,161600,1398619575,3165,3165,3165,3165,0
20240108,161500,1398619575,3165,3165,3165,3165,0
20240108,161400,1398619575,3165,3165,3165,3165,0
20240108,161300,1398619575,3165,3165,3165,3165,0
20240108,161200,1398619575,3165,3165,3165,3165,0
20240108,161100,1398619575,3165,3165,3165,3165,0
20240108,161000,1398619575,3165,3165,3165,3165,0
20240108,160900,1398619575,3165,3165,3165,3165,0
20240108,160800,1398619575,3165,3165,3165,3165,0
20240108,160700,1398619575,3165,3165,3165,3165,0
20240108,160600,1398619575,3165,3165,3165,3165,0
20240108,160500,1398619575,3165,3165,3165,3165,0
20240108,160400,1398619575,3165,3165,3165,3165,0
20240108,160300,1398619575,3165,3165,3165,3165,0
20240108,160200,1398619575,3165,3165,3165,3165,0
20240108,160100,1398619575,3165,3165,3165,3165,0
20240108,160000,1398619575,3165,3165,3165,3165,0
20240108,155900,1398619575,3165,3165,3165,3165,0
20240108,155800,1398619575,3165,3165,3165,3165,0
20240108,155700,1398619575,3165,3165,3165,3165,0
20240108,155600,1398619575,3165,3165,3165,3165,0
20240108,155500,1398619575,3165,3165,3165,3165,0
20240108,155400,1398619575,3165,3165,3165,3165,0
20240108,155300,1398619575,3165,3165,3165,3165,0
20240108,155200,1398619575,3165,3165,3165,3165,0
20240108,155100,1398619575,3165,3165,3165,3165,8697
20240108,155000,1398619575,3165,3165,3165,3165,0
20240108,154900,1398619575,3165,3165,3165,3165,0
20240108,154800,1398619575,3165,3165,3165,3165,0
20240108,154700,1398619575,3165,3165,3165,3165,0
20240108,154600,1398619575,3165,3165,3165,3165,0
20240108,154500,1398619575,3165,3165,3165,3165,0
20240108,154400,1398619575,3165,3165,3165,3165,0
20240108,154300,1398619575,3165,3165,3165,3165,0
20240108,154200,1398619575,3165,3165,3165,3165,0
20240108,154100,1398619575,3165,3165,3165,3165,0
20240108,154000,1398619575,3165,3165,3165,3165,0
20240108,153900,1398619575,3165,3165,3165,3165,0
20240108,153800,1398619575,3165,3165,3165,3165,0
20240108,153700,1398619575,3165,3165,3165,3165,0
20240108,153600,1398619575,3165,3165,3165,3165,0
20240108,153500,1398619575,3165,3165,3165,3165,0
20240108,153400,1398619575,3165,3165,3165,3165,0
20240108,153300,1398619575,3165,3165,3165,3165,0
20240108,153200,1398619575,3165,3165,3165,3165,0
20240108,153100,1398619575,3165,3165,3165,3165,0
20240108,153000,1398619575,3165,3165,3165,3165,8697
20240108,152900,1371093570,3175,3175,3175,3175,0
20240108,152800,1371093570,3175,3175,3175,3175,0
20240108,152700,1371093570,3175,3175,3175,3175,0
20240108,152600,1371093570,3175,3175,3175,3175,0
20240108,152500,1371093570,3175,3175,3175,3175,0
20240108,152400,1371093570,3175,3175,3175,3175,0
20240108,152300,1371093570,3175,3175,3175,3175,0
20240108,152200,1371093570,3175,3175,3175,3175,0
20240108,152100,1371093570,3175,3175,3175,3175,0
20240108,152000,1371093570,3175,3175,3175,3175,0
20240108,151900,1371093570,3175,3175,3175,3170,278
20240108,151800,1370211605,3170,3170,3175,3170,1029
20240108,151700,1366944950,3170,3170,3170,3170,29
20240108,151600,1366853020,3175,3175,3175,3175,422
20240108,151500,1365513170,3175,3180,3180,3175,111
20240108,151400,1365160690,3175,3175,3180,3175,111
20240108,151300,1364808260,3180,3180,3180,3180,507
20240108,151200,1363196000,3175,3175,3175,3175,2432
20240108,151100,1355474400,3170,3170,3170,3170,1
20240108,151000,1355471230,3170,3175,3175,3170,640
20240108,150900,1353442230,3170,3175,3175,3170,1856
20240108,150800,1347554180,3175,3175,3175,3175,0
20240108,150700,1347554180,3175,3175,3175,3175,314
20240108,150600,1346557230,3170,3170,3170,3170,200
20240108,150500,1345923230,3170,3170,3170,3170,502
20240108,150400,1344331890,3165,3165,3165,3165,0
20240108,150300,1344331890,3165,3165,3165,3165,0
20240108,150200,1344331890,3165,3170,3170,3165,536
20240108,150100,1342634650,3175,3175,3175,3175,3
20240108,150000,1342625125,3170,3170,3170,3170,375
20240108,145900,1341436375,3170,3170,3170,3170,926
20240108,145800,1338500955,3175,3175,3175,3175,74
20240108,145700,1338266005,3170,3170,3170,3170,782
20240108,145600,1335787065,3170,3170,3170,3170,59
20240108,145500,1335600035,3165,3170,3170,3165,253
20240108,145400,1334798980,3165,3170,3170,3165,517
20240108,145300,1333162020,3175,3165,3175,3165,301
20240108,145200,1332208465,3165,3170,3175,3165,3253
20240108,145100,1321910300,3170,3170,3170,3170,284
20240108,145000,1321010020,3170,3170,3170,3170,2010
20240108,144900,1314638320,3165,3165,3165,3165,20
20240108,144800,1314575020,3165,3165,3165,3165,192
20240108,144700,1313967340,3165,3165,3170,3165,1100
20240108,144600,1310480840,3165,3165,3165,3165,4
20240108,144500,1310468180,3170,3170,3170,3170,0
20240108,144400,1310468180,3170,3170,3170,3170,110
20240108,144300,1310119480,3170,3165,3170,3165,1110
20240108,144200,1306600830,3170,3170,3170,3170,50
20240108,144100,1306442330,3170,3170,3170,3170,0
20240108,144000,1306442330,3170,3170,3170,3170,1102
20240108,143900,1302948990,3170,3170,3170,3170,2764
20240108,143800,1294187110,3170,3170,3170,3170,0
20240108,143700,1294187110,3170,3165,3170,3165,769
20240108,143600,1291752095,3165,3165,3165,3165,15
20240108,143500,1291704620,3165,3165,3165,3165,514
20240108,143400,1290077810,3170,3170,3170,3165,1502
20240108,143300,1285318970,3165,3165,3165,3165,16
20240108,143200,1285268330,3170,3165,3175,3165,494
20240108,143100,1283701760,3165,3170,3170,3165,712
20240108,143000,1281446720,3170,3170,3170,3170,305
20240108,142900,1280479870,3165,3165,3165,3165,0
20240108,142800,1280479870,3165,3170,3170,3165,298
20240108,142700,1279535220,3170,3170,3170,3170,110
20240108,142600,1279186520,3170,3165,3170,3165,2006
20240108,142500,1272827690,3165,3165,3165,3165,0
20240108,142400,1272827690,3165,3165,3165,3165,0
20240108,142300,1272827690,3165,3165,3165,3165,2
20240108,142200,1272821360,3170,3170,3170,3170,239
20240108,142100,1272063730,3170,3170,3170,3170,1280
20240108,142000,1268006130,3170,3170,3170,3170,320
20240108,141900,1266991730,3170,3170,3170,3170,661
20240108,141800,1264896360,3170,3175,3175,3170,4003
20240108,141700,1252206845,3170,3170,3170,3160,810
20240108,141600,1249639165,3160,3160,3160,3160,0
20240108,141500,1249639165,3160,3175,3175,3160,640
20240108,141400,1247613760,3165,3170,3170,3165,3943
20240108,141300,1235127275,3175,3175,3175,3175,110
20240108,141200,1234778025,3175,3175,3175,3175,1
20240108,141100,1234774850,3165,3170,3170,3165,2320
20240108,141000,1227421625,3170,3170,3170,3170,4
20240108,140900,1227408945,3170,3170,3170,3170,0
20240108,140800,1227408945,3170,3170,3170,3170,2
20240108,140700,1227402605,3165,3165,3165,3165,325
20240108,140600,1226373980,3165,3165,3165,3165,100
20240108,140500,1226057480,3165,3160,3165,3160,1039
20240108,140400,1222769240,3165,3165,3165,3160,11
20240108,140300,1222734445,3160,3160,3160,3160,10
20240108,140200,1222702845,3160,3165,3165,3160,1100
20240108,140100,1219224055,3165,3165,3165,3165,1269
20240108,140000,1215207670,3165,3165,3165,3165,1
20240108,135900,1215204505,3170,3165,3170,3165,2
20240108,135800,1215198170,3170,3170,3170,3165,2507
20240108,135700,1207258480,3170,3170,3170,3170,0
20240108,135600,1207258480,3170,3170,3170,3170,104
20240108,135500,1206928800,3170,3165,3170,3165,173
20240108,135400,1206380590,3170,3170,3170,3170,17
20240108,135300,1206326700,3170,3165,3170,3165,18
20240108,135200,1206269725,3165,3170,3170,3165,16
20240108,135100,1206219060,3170,3170,3170,3170,5
20240108,135000,1206203210,3165,3165,3165,3165,353
20240108,134900,1205085965,3165,3165,3165,3165,549
20240108,134800,1203348380,3165,3165,3165,3165,10
20240108,134700,1203316730,3165,3160,3165,3160,3
20240108,134600,1203307240,3165,3165,3165,3165,73
20240108,134500,1203076195,3165,3165,3165,3165,4
20240108,134400,1203063535,3165,3170,3170,3165,1447
20240108,134300,1198481280,3165,3165,3165,3165,300
20240108,134200,1197531780,3165,3165,3165,3165,0
20240108,134100,1197531780,3165,3165,3165,3165,0
20240108,134000,1197531780,3165,3165,3165,3165,1
20240108,133900,1197528615,3165,3165,3165,3165,0
20240108,133800,1197528615,3165,3165,3165,3165,558
20240108,133700,1195762545,3165,3165,3165,3165,21
20240108,133600,1195696080,3160,3160,3160,3160,0
20240108,133500,1195696080,3160,3160,3160,3160,0
20240108,133400,1195696080,3160,3160,3160,3160,0
20240108,133300,1195696080,3160,3160,3160,3160,0
20240108,133200,1195696080,3160,3165,3165,3160,2195
20240108,133100,1188759830,3160,3160,3160,3160,1
20240108,133000,1188756670,3160,3170,3170,3160,4427
20240108,132900,1174754850,3170,3170,3170,3170,1
20240108,132800,1174751680,3165,3165,3165,3165,2
20240108,132700,1174745350,3170,3170,3170,3170,760
20240108,132600,1172336150,3170,3175,3175,3170,12
20240108,132500,1172298060,3170,3170,3170,3170,2
20240108,132400,1172291720,3165,3165,3165,3165,1
20240108,132300,1172288555,3165,3165,3165,3165,1
20240108,132200,1172285390,3165,3165,3165,3165,0
20240108,132100,1172285390,3165,3165,3165,3165,787
20240108,132000,1169794535,3165,3165,3165,3165,0
20240108,131900,1169794535,3165,3165,3165,3165,0
20240108,131800,1169794535,3165,3165,3165,3165,0
20240108,131700,1169794535,3165,3165,3165,3165,33
20240108,131600,1169690090,3165,3165,3165,3165,0
20240108,131500,1169690090,3165,3165,3165,3165,0
20240108,131400,1169690090,3165,3160,3165,3160,1127
20240108,131300,1166124470,3160,3160,3160,3160,1393
20240108,131200,1161722590,3160,3165,3165,3160,370
20240108,131100,1160552825,3165,3165,3165,3165,9
20240108,131000,1160524340,3165,3170,3170,3165,4523
20240108,130900,1146204020,3170,3170,3170,3170,50
20240108,130800,1146045520,3170,3170,3170,3170,240
20240108,130700,1145284720,3170,3170,3170,3170,4158
20240108,130600,1132103860,3170,3175,3175,3170,716
20240108,130500,1129833060,3175,3175,3175,3175,0
20240108,130400,1129833060,3175,3180,3180,3175,136
20240108,130300,1129401250,3180,3180,3180,3180,3
20240108,130200,1129391710,3180,3180,3180,3180,1
20240108,130100,1129388530,3180,3175,3180,3175,126
20240108,130000,1128988230,3180,3180,3180,3180,4
20240108,125900,1128975510,3175,3180,3180,3175,4601
20240108,125800,1114347330,3180,3185,3185,3180,17
20240108,125700,1114293245,3185,3180,3185,3180,1001
20240108,125600,1111110060,3180,3180,3180,3180,0
20240108,125500,1111110060,3180,3185,3185,3180,7007
20240108,125400,1088827750,3185,3185,3185,3185,0
20240108,125300,1088827750,3185,3185,3185,3185,0
20240108,125200,1088827750,3185,3180,3185,3180,301
20240108,125100,1087870565,3180,3180,3180,3180,920
20240108,125000,1084944965,3185,3185,3185,3185,0
20240108,124900,1084944965,3185,3185,3185,3185,0
20240108,124800,1084944965,3185,3185,3185,3185,1
20240108,124700,1084941780,3180,3180,3180,3180,0
20240108,124600,1084941780,3180,3185,3185,3180,896
20240108,124500,1082092490,3185,3185,3185,3185,0
20240108,124400,1082092490,3185,3185,3185,3185,41
20240108,124300,1081961905,3185,3185,3185,3185,1554
20240108,124200,1077012415,3185,3185,3185,3185,320
20240108,124100,1075993215,3185,3180,3185,3180,41
20240108,124000,1075862730,3180,3180,3180,3180,4
20240108,123900,1075850010,3180,3180,3180,3180,765
20240108,123800,1073417310,3180,3180,3180,3180,735
20240108,123700,1071080010,3180,3180,3180,3180,0
20240108,123600,1071080010,3180,3180,3180,3180,0
20240108,123500,1071080010,3180,3180,3180,3180,20
20240108,123400,1071016410,3185,3185,3185,3185,1
20240108,123300,1071013225,3180,3180,3180,3180,0
20240108,123200,1071013225,3180,3180,3180,3180,0
20240108,123100,1071013225,3180,3185,3185,3180,5051
20240108,123000,1054951040,3185,3185,3185,3185,10
20240108,122900,1054919190,3180,3180,3180,3180,0
20240108,122800,1054919190,3180,3180,3180,3180,56
20240108,122700,1054741110,3180,3180,3180,3180,400
20240108,122600,1053469110,3180,3180,3180,3180,0
20240108,122500,1053469110,3180,3175,3180,3175,63
20240108,122400,1053268980,3175,3175,3175,3175,11
20240108,122300,1053234055,3170,3175,3175,3170,1043
20240108,122200,1049927740,3180,3180,3180,3180,0
20240108,122100,1049927740,3180,3180,3180,3180,1
20240108,122000,1049924560,3165,3175,3180,3165,5600
20240108,121900,1032189625,3175,3175,3175,3175,0
20240108,121800,1032189625,3175,3175,3175,3175,30
20240108,121700,1032094375,3180,3180,3180,3180,1
20240108,121600,1032091195,3170,3170,3170,3170,0
20240108,121500,1032091195,3170,3170,3170,3170,300
20240108,121400,1031140195,3170,3170,3170,3170,0
20240108,121300,1031140195,3170,3165,3170,3165,2543
20240108,121200,1023079025,3165,3165,3170,3165,753
20240108,121100,1020695530,3165,3165,3165,3165,26
20240108,121000,1020613240,3165,3165,3165,3165,326
20240108,120900,1019581450,3165,3165,3165,3165,390
20240108,120800,1018347100,3170,3170,3170,3170,11
20240108,120700,1018312230,3170,3170,3170,3170,1
20240108,120600,1018309060,3170,3170,3170,3170,3
20240108,120500,1018299550,3170,3170,3175,3170,1788
20240108,120400,1012631585,3170,3170,3175,3170,1178
20240108,120300,1008897190,3170,3170,3170,3170,212
20240108,120200,1008225150,3175,3175,3175,3170,2794
20240108,120100,999365180,3175,3175,3175,3175,34
20240108,120000,999257230,3175,3175,3175,3175,23
20240108,115900,999184205,3175,3175,3175,3175,66
20240108,115800,998974655,3175,3175,3175,3175,565
20240108,115700,997180780,3175,3175,3175,3175,1237
20240108,115600,993253305,3175,3175,3175,3175,0
20240108,115500,993253305,3175,3175,3175,3175,6480
20240108,115400,972679305,3175,3175,3175,3175,1020
20240108,115300,969440805,3175,3175,3175,3175,0
20240108,115200,969440805,3175,3175,3175,3175,0
20240108,115100,969440805,3175,3175,3175,3175,0
20240108,115000,969440805,3175,3170,3175,3170,33
20240108,114900,969336045,3170,3180,3180,3170,3267
20240108,114800,958964020,3180,3180,3180,3180,0
20240108,114700,958964020,3180,3180,3180,3180,0
20240108,114600,958964020,3180,3180,3180,3180,0
20240108,114500,958964020,3180,3180,3180,3180,264
20240108,114400,958124500,3180,3185,3185,3180,151
20240108,114300,957644315,3185,3185,3185,3185,50
20240108,114200,957485065,3185,3185,3185,3185,15
20240108,114100,957437290,3185,3185,3185,3185,5
20240108,114000,957421365,3185,3180,3185,3180,1303
20240108,113900,953277820,3180,3180,3180,3180,3819
20240108,113800,941133400,3175,3175,3175,3175,605
20240108,113700,939212525,3175,3175,3180,3175,1875
20240108,113600,933259350,3175,3180,3180,3175,2
20240108,113500,933252995,3180,3180,3180,3180,0
20240108,113400,933252995,3180,3175,3180,3175,501
20240108,113300,931662315,3175,3175,3175,3175,0
20240108,113200,931662315,3175,3175,3175,3175,200
20240108,113100,931027315,3180,3180,3180,3180,350
20240108,113000,929914315,3180,3180,3180,3180,5
20240108,112900,929898415,3180,3180,3180,3175,362
20240108,112800,928748560,3180,3180,3180,3180,1
20240108,112700,928745380,3175,3175,3175,3175,0
20240108,112600,928745380,3175,3175,3175,3175,0
20240108,112500,928745380,3175,3180,3180,3175,51
20240108,112400,928583205,3180,3180,3185,3180,223
20240108,112300,927873370,3185,3185,3185,3185,0
20240108,112200,927873370,3185,3185,3185,3185,0
20240108,112100,927873370,3185,3185,3185,3185,130
20240108,112000,927459320,3185,3180,3185,3170,1656
20240108,111900,922199520,3175,3180,3180,3175,110
20240108,111800,921849725,3175,3175,3175,3175,18
20240108,111700,921792575,3170,3170,3170,3170,1
20240108,111600,921789405,3170,3170,3175,3170,139
20240108,111500,921348760,3165,3165,3165,3165,273
20240108,111400,920484715,3160,3160,3160,3160,0
20240108,111300,920484715,3160,3170,3180,3160,19294
20240108,111200,859309535,3170,3170,3175,3170,285
20240108,111100,858406080,3170,3170,3170,3170,3117
20240108,111000,848525190,3175,3175,3175,3170,209
20240108,110900,847861620,3170,3170,3170,3170,0
20240108,110800,847861620,3170,3170,3170,3170,400
20240108,110700,846593620,3170,3175,3175,3170,60
20240108,110600,846403170,3175,3175,3175,3175,1054
20240108,110500,843056720,3175,3180,3180,3175,4
20240108,110400,843044005,3175,3175,3175,3175,191
20240108,110300,842437580,3175,3175,3175,3175,2523
20240108,110200,834427055,3175,3175,3175,3175,424
20240108,110100,833080855,3180,3180,3180,3180,1179
20240108,110000,829331635,3180,3180,3180,3175,2483
20240108,105900,821435705,3180,3180,3180,3180,1960
20240108,105800,815202905,3180,3180,3180,3180,19
20240108,105700,815142485,3180,3175,3185,3170,2509
20240108,105600,807188100,3180,3175,3180,3175,5903
20240108,105500,788430735,3175,3175,3175,3175,2264
20240108,105400,781242535,3175,3175,3180,3175,3743
20240108,105300,769350775,3175,3175,3175,3175,0
20240108,105200,769350775,3175,3175,3175,3175,540
20240108,105100,767636275,3180,3175,3180,3175,837
20240108,105000,764978200,3175,3175,3175,3175,40
20240108,104900,764851200,3170,3170,3170,3170,0
20240108,104800,764851200,3170,3170,3170,3170,502
20240108,104700,763259860,3170,3170,3170,3170,0
20240108,104600,763259860,3170,3175,3175,3170,550
20240108,104500,761513860,3175,3175,3175,3175,13
20240108,104400,761472585,3165,3165,3165,3165,0
20240108,104300,761472585,3165,3165,3165,3165,81
20240108,104200,761216220,3160,3160,3160,3160,0
20240108,104100,761216220,3160,3160,3165,3160,182
20240108,104000,760640995,3160,3180,3180,3160,1029
20240108,103900,757369355,3180,3180,3180,3180,10
20240108,103800,757337555,3180,3180,3180,3180,30
20240108,103700,757242155,3180,3180,3180,3180,103
20240108,103600,756914615,3185,3180,3185,3130,34396
20240108,103500,648368290,3180,3180,3180,3180,898
20240108,103400,645512650,3180,3180,3180,3180,90
20240108,103300,645226450,3180,3180,3180,3180,201
20240108,103200,644587270,3180,3180,3180,3180,1850
20240108,103100,638704270,3180,3180,3180,3180,235
20240108,103000,637956970,3175,3180,3180,3175,465
20240108,102900,636478370,3185,3185,3185,3185,0
20240108,102800,636478370,3185,3180,3185,3180,119
20240108,102700,636099450,3180,3185,3190,3180,319
20240108,102600,635083390,3190,3175,3190,3175,192
20240108,102500,634470925,3170,3175,3175,3170,3000
20240108,102400,624953440,3175,3180,3180,3175,300
20240108,102300,624000915,3180,3180,3180,3180,388
20240108,102200,622767075,3180,3180,3180,3175,5001
20240108,102100,606863900,3190,3190,3190,3190,130
20240108,102000,606449200,3180,3180,3180,3180,14
20240108,101900,606404680,3180,3175,3180,3175,1140
20240108,101800,602779540,3175,3180,3180,3175,120
20240108,101700,602398190,3180,3190,3190,3180,1241
20240108,101600,598449310,3190,3190,3190,3190,0
20240108,101500,598449310,3190,3185,3190,3185,13
20240108,101400,598407855,3185,3185,3185,3185,10
20240108,101300,598376005,3185,3185,3185,3185,0
20240108,101200,598376005,3185,3185,3185,3185,9
20240108,101100,598347340,3185,3185,3185,3175,66
20240108,101000,598137240,3175,3175,3185,3175,35
20240108,100900,598026105,3175,3185,3185,3175,1329
20240108,100800,593806520,3170,3180,3180,3170,7625
20240108,100700,569571725,3180,3185,3190,3175,755
20240108,100600,567171520,3190,3190,3190,3190,53
20240108,100500,567002450,3195,3180,3195,3180,501
20240108,100400,565409255,3180,3180,3180,3180,5
20240108,100300,565393355,3180,3180,3180,3180,785
20240108,100200,562897055,3180,3180,3180,3180,2
20240108,100100,562890695,3170,3185,3185,3170,2618
20240108,100000,554582120,3195,3195,3195,3190,1341
20240108,095900,550301645,3200,3175,3200,3175,10080
20240108,095800,518251285,3175,3165,3175,3165,984
20240108,095700,515132085,3170,3170,3175,3170,2502
20240108,095600,507193650,3150,3160,3160,3150,3246
20240108,095500,496963880,3150,3160,3160,3150,4000
20240108,095400,484360370,3160,3170,3170,3160,7838
20240108,095300,459583910,3170,3165,3170,3160,1637
20240108,095200,454409755,3165,3165,3165,3165,30
20240108,095100,454314805,3150,3160,3160,3150,1629
20240108,095000,449178240,3165,3170,3175,3165,2988
20240108,094900,439716200,3165,3160,3165,3160,640
20240108,094800,437691300,3165,3165,3165,3165,367
20240108,094700,436529745,3165,3160,3170,3155,5671
20240108,094600,418587405,3145,3155,3160,3145,7355
20240108,094500,395406105,3160,3170,3175,3160,1515
20240108,094400,390602970,3170,3170,3170,3160,1040
20240108,094300,387309460,3170,3165,3170,3150,3216
20240108,094200,377145765,3150,3165,3165,3150,574
20240108,094100,375333475,3165,3165,3165,3165,14
20240108,094000,375289165,3165,3150,3165,3150,31
20240108,093900,375191500,3150,3150,3155,3150,5857
20240108,093800,356741945,3150,3150,3150,3150,100
20240108,093700,356426945,3170,3155,3170,3150,3537
20240108,093600,345273305,3155,3155,3155,3155,1000
20240108,093500,342118305,3160,3160,3160,3160,1885
20240108,093400,336161705,3160,3180,3180,3160,1117
20240108,093300,332625645,3180,3170,3180,3170,3050
20240108,093200,322949095,3170,3160,3170,3150,9975
20240108,093100,291431100,3160,3160,3160,3160,2295
20240108,093000,284178900,3160,3160,3165,3155,1626
20240108,092900,279041415,3160,3165,3165,3160,3057
20240108,092800,269380965,3165,3160,3170,3160,865
20240108,092700,266642790,3160,3160,3175,3150,8020
20240108,092600,241320040,3160,3180,3180,3155,10049
20240108,092500,209500800,3180,3180,3185,3180,3348
20240108,092400,198854085,3180,3185,3185,3180,3715
20240108,092300,187037365,3185,3185,3185,3185,1483
20240108,092200,182314010,3185,3185,3185,3185,227
20240108,092100,181591015,3180,3185,3185,3180,1935
20240108,092000,175431415,3185,3185,3185,3185,400
20240108,091900,174157415,3180,3190,3190,3180,1740
20240108,091800,168617865,3185,3185,3190,3185,7700
20240108,091700,144060420,3185,3195,3195,3185,131
20240108,091600,143642385,3195,3205,3210,3195,292
20240108,091500,142706870,3205,3200,3205,3195,253
20240108,091400,141896335,3195,3185,3195,3185,51
20240108,091300,141733440,3185,3200,3200,3185,793
20240108,091200,139202380,3205,3200,3205,3200,317
20240108,091100,138187945,3205,3200,3205,3200,3343
20240108,091000,127474360,3205,3180,3205,3165,10741
20240108,090900,93263195,3180,3190,3190,3180,2414
20240108,090800,85582180,3195,3205,3205,3185,1148
20240108,090700,81920800,3205,3190,3205,3190,2956
20240108,090600,72477960,3190,3200,3200,3190,3206
20240108,090500,62248660,3200,3205,3205,3190,3091
20240108,090400,52358795,3200,3210,3210,3200,5622
20240108,090300,34322565,3220,3210,3220,3205,1132
20240108,090200,30691745,3210,3235,3235,3205,2026
20240108,090100,24194605,3210,3230,3240,3210,5460
20240108,090000,6633330,3230,3225,3240,3225,1956