KissMeData/086040/min/candle-20240104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,195800,1745400060,6640,6640,6640,6640,4419
20240104,195700,1745400060,6640,6640,6640,6640,0
20240104,195600,1745400060,6640,6640,6640,6640,0
20240104,195500,1745400060,6640,6640,6640,6640,0
20240104,195400,1745400060,6640,6640,6640,6640,0
20240104,195300,1745400060,6640,6640,6640,6640,0
20240104,195200,1745400060,6640,6640,6640,6640,0
20240104,195100,1745400060,6640,6640,6640,6640,0
20240104,195000,1745400060,6640,6640,6640,6640,0
20240104,194900,1745400060,6640,6640,6640,6640,0
20240104,194800,1745400060,6640,6640,6640,6640,0
20240104,194700,1745400060,6640,6640,6640,6640,0
20240104,194600,1745400060,6640,6640,6640,6640,0
20240104,194500,1745400060,6640,6640,6640,6640,0
20240104,194400,1745400060,6640,6640,6640,6640,0
20240104,194300,1745400060,6640,6640,6640,6640,0
20240104,194200,1745400060,6640,6640,6640,6640,0
20240104,194100,1745400060,6640,6640,6640,6640,0
20240104,194000,1745400060,6640,6640,6640,6640,0
20240104,193900,1745400060,6640,6640,6640,6640,0
20240104,193800,1745400060,6640,6640,6640,6640,0
20240104,193700,1745400060,6640,6640,6640,6640,0
20240104,193600,1745400060,6640,6640,6640,6640,0
20240104,193500,1745400060,6640,6640,6640,6640,0
20240104,193400,1745400060,6640,6640,6640,6640,0
20240104,193300,1745400060,6640,6640,6640,6640,0
20240104,193200,1745400060,6640,6640,6640,6640,0
20240104,193100,1745400060,6640,6640,6640,6640,0
20240104,193000,1745400060,6640,6640,6640,6640,0
20240104,192900,1745400060,6640,6640,6640,6640,0
20240104,192800,1745400060,6640,6640,6640,6640,4419
20240104,192700,1745400060,6640,6640,6640,6640,0
20240104,192600,1745400060,6640,6640,6640,6640,0
20240104,192500,1745400060,6640,6640,6640,6640,0
20240104,192400,1745400060,6640,6640,6640,6640,0
20240104,192300,1745400060,6640,6640,6640,6640,0
20240104,192200,1745400060,6640,6640,6640,6640,0
20240104,192100,1745400060,6640,6640,6640,6640,0
20240104,192000,1745400060,6640,6640,6640,6640,0
20240104,191900,1745400060,6640,6640,6640,6640,0
20240104,191800,1745400060,6640,6640,6640,6640,0
20240104,191700,1745400060,6640,6640,6640,6640,0
20240104,191600,1745400060,6640,6640,6640,6640,0
20240104,191500,1745400060,6640,6640,6640,6640,0
20240104,191400,1745400060,6640,6640,6640,6640,0
20240104,191300,1745400060,6640,6640,6640,6640,0
20240104,191200,1745400060,6640,6640,6640,6640,0
20240104,191100,1745400060,6640,6640,6640,6640,0
20240104,191000,1745400060,6640,6640,6640,6640,0
20240104,190900,1745400060,6640,6640,6640,6640,0
20240104,190800,1745400060,6640,6640,6640,6640,0
20240104,190700,1745400060,6640,6640,6640,6640,0
20240104,190600,1745400060,6640,6640,6640,6640,0
20240104,190500,1745400060,6640,6640,6640,6640,0
20240104,190400,1745400060,6640,6640,6640,6640,0
20240104,190300,1745400060,6640,6640,6640,6640,0
20240104,190200,1745400060,6640,6640,6640,6640,0
20240104,190100,1745400060,6640,6640,6640,6640,0
20240104,190000,1745400060,6640,6640,6640,6640,0
20240104,185900,1745400060,6640,6640,6640,6640,0
20240104,185800,1745400060,6640,6640,6640,6640,4419
20240104,185700,1745400060,6640,6640,6640,6640,0
20240104,185600,1745400060,6640,6640,6640,6640,0
20240104,185500,1745400060,6640,6640,6640,6640,0
20240104,185400,1745400060,6640,6640,6640,6640,0
20240104,185300,1745400060,6640,6640,6640,6640,0
20240104,185200,1745400060,6640,6640,6640,6640,0
20240104,185100,1745400060,6640,6640,6640,6640,0
20240104,185000,1745400060,6640,6640,6640,6640,0
20240104,184900,1745400060,6640,6640,6640,6640,0
20240104,184800,1745400060,6640,6640,6640,6640,0
20240104,184700,1745400060,6640,6640,6640,6640,0
20240104,184600,1745400060,6640,6640,6640,6640,0
20240104,184500,1745400060,6640,6640,6640,6640,0
20240104,184400,1745400060,6640,6640,6640,6640,0
20240104,184300,1745400060,6640,6640,6640,6640,0
20240104,184200,1745400060,6640,6640,6640,6640,0
20240104,184100,1745400060,6640,6640,6640,6640,0
20240104,184000,1745400060,6640,6640,6640,6640,0
20240104,183900,1745400060,6640,6640,6640,6640,0
20240104,183800,1745400060,6640,6640,6640,6640,0
20240104,183700,1745400060,6640,6640,6640,6640,0
20240104,183600,1745400060,6640,6640,6640,6640,0
20240104,183500,1745400060,6640,6640,6640,6640,0
20240104,183400,1745400060,6640,6640,6640,6640,0
20240104,183300,1745400060,6640,6640,6640,6640,0
20240104,183200,1745400060,6640,6640,6640,6640,0
20240104,183100,1745400060,6640,6640,6640,6640,0
20240104,183000,1745400060,6640,6640,6640,6640,0
20240104,182900,1745400060,6640,6640,6640,6640,0
20240104,182800,1745400060,6640,6640,6640,6640,4419
20240104,182700,1745400060,6640,6640,6640,6640,0
20240104,182600,1745400060,6640,6640,6640,6640,0
20240104,182500,1745400060,6640,6640,6640,6640,0
20240104,182400,1745400060,6640,6640,6640,6640,0
20240104,182300,1745400060,6640,6640,6640,6640,0
20240104,182200,1745400060,6640,6640,6640,6640,0
20240104,182100,1745400060,6640,6640,6640,6640,0
20240104,182000,1745400060,6640,6640,6640,6640,0
20240104,181900,1745400060,6640,6640,6640,6640,0
20240104,181800,1745400060,6640,6640,6640,6640,0
20240104,181700,1745400060,6640,6640,6640,6640,0
20240104,181600,1745400060,6640,6640,6640,6640,0
20240104,181500,1745400060,6640,6640,6640,6640,0
20240104,181400,1745400060,6640,6640,6640,6640,0
20240104,181300,1745400060,6640,6640,6640,6640,0
20240104,181200,1745400060,6640,6640,6640,6640,0
20240104,181100,1745400060,6640,6640,6640,6640,0
20240104,181000,1745400060,6640,6640,6640,6640,0
20240104,180900,1745400060,6640,6640,6640,6640,0
20240104,180800,1745400060,6640,6640,6640,6640,0
20240104,180700,1745400060,6640,6640,6640,6640,0
20240104,180600,1745400060,6640,6640,6640,6640,0
20240104,180500,1745400060,6640,6640,6640,6640,0
20240104,180400,1745400060,6640,6640,6640,6640,0
20240104,180300,1745400060,6640,6640,6640,6640,0
20240104,180200,1745400060,6640,6640,6640,6640,0
20240104,180100,1745400060,6640,6640,6640,6640,0
20240104,180000,1745400060,6640,6640,6640,6640,0
20240104,175900,1745400060,6640,6640,6640,6640,0
20240104,175800,1745400060,6640,6640,6640,6640,4419
20240104,175700,1745400060,6640,6640,6640,6640,0
20240104,175600,1745400060,6640,6640,6640,6640,0
20240104,175500,1745400060,6640,6640,6640,6640,0
20240104,175400,1745400060,6640,6640,6640,6640,0
20240104,175300,1745400060,6640,6640,6640,6640,0
20240104,175200,1745400060,6640,6640,6640,6640,0
20240104,175100,1745400060,6640,6640,6640,6640,0
20240104,175000,1745400060,6640,6640,6640,6640,0
20240104,174900,1745400060,6640,6640,6640,6640,0
20240104,174800,1745400060,6640,6640,6640,6640,0
20240104,174700,1745400060,6640,6640,6640,6640,0
20240104,174600,1745400060,6640,6640,6640,6640,0
20240104,174500,1745400060,6640,6640,6640,6640,0
20240104,174400,1745400060,6640,6640,6640,6640,0
20240104,174300,1745400060,6640,6640,6640,6640,0
20240104,174200,1745400060,6640,6640,6640,6640,0
20240104,174100,1745400060,6640,6640,6640,6640,0
20240104,174000,1745400060,6640,6640,6640,6640,0
20240104,173900,1745400060,6640,6640,6640,6640,0
20240104,173800,1745400060,6640,6640,6640,6640,0
20240104,173700,1745400060,6640,6640,6640,6640,0
20240104,173600,1745400060,6640,6640,6640,6640,0
20240104,173500,1745400060,6640,6640,6640,6640,0
20240104,173400,1745400060,6640,6640,6640,6640,0
20240104,173300,1745400060,6640,6640,6640,6640,0
20240104,173200,1745400060,6640,6640,6640,6640,0
20240104,173100,1745400060,6640,6640,6640,6640,0
20240104,173000,1745400060,6640,6640,6640,6640,0
20240104,172900,1745400060,6640,6640,6640,6640,0
20240104,172800,1745400060,6640,6640,6640,6640,4419
20240104,172700,1745400060,6640,6640,6640,6640,0
20240104,172600,1745400060,6640,6640,6640,6640,0
20240104,172500,1745400060,6640,6640,6640,6640,0
20240104,172400,1745400060,6640,6640,6640,6640,0
20240104,172300,1745400060,6640,6640,6640,6640,0
20240104,172200,1745400060,6640,6640,6640,6640,0
20240104,172100,1745400060,6640,6640,6640,6640,0
20240104,172000,1745400060,6640,6640,6640,6640,0
20240104,171900,1745400060,6640,6640,6640,6640,0
20240104,171800,1745400060,6640,6640,6640,6640,0
20240104,171700,1745400060,6640,6640,6640,6640,0
20240104,171600,1745400060,6640,6640,6640,6640,0
20240104,171500,1745400060,6640,6640,6640,6640,0
20240104,171400,1745400060,6640,6640,6640,6640,0
20240104,171300,1745400060,6640,6640,6640,6640,0
20240104,171200,1745400060,6640,6640,6640,6640,0
20240104,171100,1745400060,6640,6640,6640,6640,0
20240104,171000,1745400060,6640,6640,6640,6640,0
20240104,170900,1745400060,6640,6640,6640,6640,0
20240104,170800,1745400060,6640,6640,6640,6640,0
20240104,170700,1745400060,6640,6640,6640,6640,0
20240104,170600,1745400060,6640,6640,6640,6640,0
20240104,170500,1745400060,6640,6640,6640,6640,0
20240104,170400,1745400060,6640,6640,6640,6640,0
20240104,170300,1745400060,6640,6640,6640,6640,0
20240104,170200,1745400060,6640,6640,6640,6640,0
20240104,170100,1745400060,6640,6640,6640,6640,0
20240104,170000,1745400060,6640,6640,6640,6640,0
20240104,165900,1745400060,6640,6640,6640,6640,0
20240104,165800,1745400060,6640,6640,6640,6640,4419
20240104,165700,1745400060,6640,6640,6640,6640,0
20240104,165600,1745400060,6640,6640,6640,6640,0
20240104,165500,1745400060,6640,6640,6640,6640,0
20240104,165400,1745400060,6640,6640,6640,6640,0
20240104,165300,1745400060,6640,6640,6640,6640,0
20240104,165200,1745400060,6640,6640,6640,6640,0
20240104,165100,1745400060,6640,6640,6640,6640,0
20240104,165000,1745400060,6640,6640,6640,6640,0
20240104,164900,1745400060,6640,6640,6640,6640,0
20240104,164800,1745400060,6640,6640,6640,6640,0
20240104,164700,1745400060,6640,6640,6640,6640,0
20240104,164600,1745400060,6640,6640,6640,6640,0
20240104,164500,1745400060,6640,6640,6640,6640,0
20240104,164400,1745400060,6640,6640,6640,6640,0
20240104,164300,1745400060,6640,6640,6640,6640,0
20240104,164200,1745400060,6640,6640,6640,6640,0
20240104,164100,1745400060,6640,6640,6640,6640,0
20240104,164000,1745400060,6640,6640,6640,6640,0
20240104,163900,1745400060,6640,6640,6640,6640,0
20240104,163800,1745400060,6640,6640,6640,6640,0
20240104,163700,1745400060,6640,6640,6640,6640,0
20240104,163600,1745400060,6640,6640,6640,6640,0
20240104,163500,1745400060,6640,6640,6640,6640,0
20240104,163400,1745400060,6640,6640,6640,6640,0
20240104,163300,1745400060,6640,6640,6640,6640,0
20240104,163200,1745400060,6640,6640,6640,6640,0
20240104,163100,1745400060,6640,6640,6640,6640,0
20240104,163000,1745400060,6640,6640,6640,6640,0
20240104,162900,1745400060,6640,6640,6640,6640,0
20240104,162800,1745400060,6640,6640,6640,6640,4419
20240104,162700,1745400060,6640,6640,6640,6640,0
20240104,162600,1745400060,6640,6640,6640,6640,0
20240104,162500,1745400060,6640,6640,6640,6640,0
20240104,162400,1745400060,6640,6640,6640,6640,0
20240104,162300,1745400060,6640,6640,6640,6640,0
20240104,162200,1745400060,6640,6640,6640,6640,0
20240104,162100,1745400060,6640,6640,6640,6640,0
20240104,162000,1745400060,6640,6640,6640,6640,0
20240104,161900,1745400060,6640,6640,6640,6640,0
20240104,161800,1745400060,6640,6640,6640,6640,0
20240104,161700,1745400060,6640,6640,6640,6640,0
20240104,161600,1745400060,6640,6640,6640,6640,0
20240104,161500,1745400060,6640,6640,6640,6640,0
20240104,161400,1745400060,6640,6640,6640,6640,0
20240104,161300,1745400060,6640,6640,6640,6640,0
20240104,161200,1745400060,6640,6640,6640,6640,0
20240104,161100,1745400060,6640,6640,6640,6640,0
20240104,161000,1745400060,6640,6640,6640,6640,0
20240104,160900,1745400060,6640,6640,6640,6640,0
20240104,160800,1745400060,6640,6640,6640,6640,0
20240104,160700,1745400060,6640,6640,6640,6640,0
20240104,160600,1745400060,6640,6640,6640,6640,0
20240104,160500,1745400060,6640,6640,6640,6640,0
20240104,160400,1745400060,6640,6640,6640,6640,0
20240104,160300,1745400060,6640,6640,6640,6640,0
20240104,160200,1745400060,6640,6640,6640,6640,0
20240104,160100,1745400060,6640,6640,6640,6640,0
20240104,160000,1745400060,6640,6640,6640,6640,0
20240104,155900,1745400060,6640,6640,6640,6640,0
20240104,155800,1745400060,6640,6640,6640,6640,4419
20240104,155700,1745400060,6640,6640,6640,6640,0
20240104,155600,1745400060,6640,6640,6640,6640,0
20240104,155500,1745400060,6640,6640,6640,6640,0
20240104,155400,1745400060,6640,6640,6640,6640,0
20240104,155300,1745400060,6640,6640,6640,6640,0
20240104,155200,1745400060,6640,6640,6640,6640,0
20240104,155100,1745400060,6640,6640,6640,6640,0
20240104,155000,1745400060,6640,6640,6640,6640,0
20240104,154900,1745400060,6640,6640,6640,6640,0
20240104,154800,1745400060,6640,6640,6640,6640,0
20240104,154700,1745400060,6640,6640,6640,6640,0
20240104,154600,1745400060,6640,6640,6640,6640,0
20240104,154500,1745400060,6640,6640,6640,6640,0
20240104,154400,1745400060,6640,6640,6640,6640,0
20240104,154300,1745400060,6640,6640,6640,6640,0
20240104,154200,1745400060,6640,6640,6640,6640,0
20240104,154100,1745400060,6640,6640,6640,6640,0
20240104,154000,1745400060,6640,6640,6640,6640,0
20240104,153900,1745400060,6640,6640,6640,6640,0
20240104,153800,1745400060,6640,6640,6640,6640,0
20240104,153700,1745400060,6640,6640,6640,6640,0
20240104,153600,1745400060,6640,6640,6640,6640,0
20240104,153500,1745400060,6640,6640,6640,6640,0
20240104,153400,1745400060,6640,6640,6640,6640,0
20240104,153300,1745400060,6640,6640,6640,6640,0
20240104,153200,1745400060,6640,6640,6640,6640,0
20240104,153100,1745400060,6640,6640,6640,6640,0
20240104,153000,1745400060,6640,6640,6640,6640,4419
20240104,152900,1716057900,6640,6640,6640,6640,0
20240104,152800,1716057900,6640,6640,6640,6640,0
20240104,152700,1716057900,6640,6640,6640,6640,0
20240104,152600,1716057900,6640,6640,6640,6640,0
20240104,152500,1716057900,6640,6640,6640,6640,0
20240104,152400,1716057900,6640,6640,6640,6640,0
20240104,152300,1716057900,6640,6640,6640,6640,0
20240104,152200,1716057900,6640,6640,6640,6640,0
20240104,152100,1716057900,6640,6640,6640,6640,0
20240104,152000,1716057900,6640,6640,6640,6640,0
20240104,151900,1716057900,6640,6620,6640,6620,1412
20240104,151800,1706689660,6610,6600,6620,6600,1146
20240104,151700,1699117040,6610,6600,6610,6600,2
20240104,151600,1699103830,6610,6600,6610,6600,195
20240104,151500,1697815880,6610,6610,6610,6610,80
20240104,151400,1697287080,6610,6610,6610,6610,20
20240104,151300,1697154880,6610,6610,6610,6610,33
20240104,151200,1696936750,6610,6610,6610,6610,4
20240104,151100,1696910310,6590,6590,6590,6590,302
20240104,151000,1694920130,6590,6590,6600,6590,194
20240104,150900,1693641660,6590,6590,6600,6590,40
20240104,150800,1693377770,6590,6600,6600,6570,1137
20240104,150700,1685895590,6620,6620,6620,6620,6
20240104,150600,1685855870,6580,6590,6590,6580,503
20240104,150500,1682545630,6590,6590,6590,6590,120
20240104,150400,1681754830,6590,6600,6600,6590,436
20240104,150300,1678880120,6600,6600,6600,6600,646
20240104,150200,1674616520,6600,6610,6610,6600,246
20240104,150100,1672991960,6610,6610,6610,6610,0
20240104,150000,1672991960,6610,6610,6610,6610,14
20240104,145900,1672899420,6610,6610,6610,6600,419
20240104,145800,1670131350,6600,6600,6600,6600,1
20240104,145700,1670124750,6600,6620,6620,6600,44
20240104,145600,1669834220,6600,6600,6600,6600,234
20240104,145500,1668289820,6600,6600,6600,6600,5
20240104,145400,1668256820,6600,6600,6600,6600,61
20240104,145300,1667854220,6600,6630,6630,6600,21
20240104,145200,1667715590,6640,6640,6640,6640,0
20240104,145100,1667715590,6640,6640,6640,6640,0
20240104,145000,1667715590,6640,6590,6640,6580,2040
20240104,144900,1654286360,6590,6590,6590,6590,1
20240104,144800,1654279770,6590,6590,6610,6590,39
20240104,144700,1654022740,6580,6580,6580,6580,0
20240104,144600,1654022740,6580,6580,6580,6580,0
20240104,144500,1654022740,6580,6580,6580,6580,0
20240104,144400,1654022740,6580,6590,6590,6580,10461
20240104,144300,1585189020,6580,6580,6580,6580,0
20240104,144200,1585189020,6580,6580,6580,6580,0
20240104,144100,1585189020,6580,6580,6580,6580,0
20240104,144000,1585189020,6580,6580,6580,6580,3000
20240104,143900,1565449020,6580,6580,6580,6580,123
20240104,143800,1564639680,6580,6600,6600,6580,1679
20240104,143700,1553572390,6600,6620,6630,6600,6018
20240104,143600,1513759640,6630,6630,6630,6630,45
20240104,143500,1513461290,6640,6640,6640,6640,1
20240104,143400,1513454650,6630,6640,6640,6630,350
20240104,143300,1511134140,6630,6630,6630,6630,318
20240104,143200,1509025800,6620,6620,6620,6620,536
20240104,143100,1505477480,6610,6610,6610,6610,0
20240104,143000,1505477480,6610,6610,6610,6610,100
20240104,142900,1504816480,6620,6620,6620,6620,159
20240104,142800,1503763900,6600,6620,6620,6600,247
20240104,142700,1502133400,6620,6610,6620,6600,2291
20240104,142600,1487012430,6610,6620,6620,6610,24
20240104,142500,1486853770,6610,6610,6610,6610,0
20240104,142400,1486853770,6610,6610,6610,6610,2
20240104,142300,1486840550,6610,6610,6610,6610,3
20240104,142200,1486820720,6620,6610,6620,6610,487
20240104,142100,1483596840,6610,6610,6610,6610,44
20240104,142000,1483306000,6620,6610,6620,6610,122
20240104,141900,1482499380,6610,6610,6610,6610,2
20240104,141800,1482486160,6610,6600,6610,6600,6
20240104,141700,1482446540,6600,6600,6600,6600,63
20240104,141600,1482030740,6590,6590,6590,6590,0
20240104,141500,1482030740,6590,6610,6610,6590,3779
20240104,141400,1457097230,6600,6600,6600,6600,0
20240104,141300,1457097230,6600,6600,6600,6600,0
20240104,141200,1457097230,6600,6600,6600,6600,22
20240104,141100,1456952030,6600,6600,6600,6600,20
20240104,141000,1456820030,6600,6600,6600,6600,203
20240104,140900,1455480230,6600,6610,6610,6600,172
20240104,140800,1454345020,6600,6600,6600,6600,0
20240104,140700,1454345020,6600,6600,6600,6600,430
20240104,140600,1451507020,6600,6620,6620,6600,501
20240104,140500,1448196250,6630,6630,6630,6630,0
20240104,140400,1448196250,6630,6630,6630,6630,1
20240104,140300,1448189620,6600,6600,6600,6600,0
20240104,140200,1448189620,6600,6620,6620,6600,2205
20240104,140100,1433630670,6610,6610,6610,6610,28
20240104,140000,1433445590,6610,6610,6610,6610,100
20240104,135900,1432784590,6620,6620,6620,6620,200
20240104,135800,1431460590,6620,6620,6620,6620,0
20240104,135700,1431460590,6620,6640,6640,6620,100
20240104,135600,1430798430,6640,6640,6640,6640,100
20240104,135500,1430134430,6640,6650,6650,6640,106
20240104,135400,1429430540,6650,6650,6650,6650,0
20240104,135300,1429430540,6650,6640,6650,6640,8
20240104,135200,1429377410,6620,6620,6620,6620,0
20240104,135100,1429377410,6620,6620,6620,6620,0
20240104,135000,1429377410,6620,6620,6620,6620,0
20240104,134900,1429377410,6620,6620,6620,6620,0
20240104,134800,1429377410,6620,6620,6620,6620,0
20240104,134700,1429377410,6620,6620,6620,6620,5
20240104,134600,1429344310,6620,6620,6620,6620,20
20240104,134500,1429211910,6610,6610,6610,6610,0
20240104,134400,1429211910,6610,6610,6610,6610,0
20240104,134300,1429211910,6610,6610,6610,6610,10
20240104,134200,1429145810,6600,6600,6600,6600,0
20240104,134100,1429145810,6600,6600,6600,6600,0
20240104,134000,1429145810,6600,6620,6620,6600,100
20240104,133900,1428484290,6620,6620,6620,6620,15
20240104,133800,1428384990,6620,6620,6620,6620,0
20240104,133700,1428384990,6620,6620,6620,6620,0
20240104,133600,1428384990,6620,6620,6620,6620,9
20240104,133500,1428325410,6620,6620,6620,6620,168
20240104,133400,1427213250,6590,6590,6590,6590,2
20240104,133300,1427200070,6590,6620,6620,6590,2139
20240104,133200,1413081490,6620,6620,6620,6620,1
20240104,133100,1413074870,6620,6620,6620,6620,10
20240104,133000,1413008670,6620,6620,6620,6620,45
20240104,132900,1412710770,6620,6620,6620,6620,48
20240104,132800,1412393010,6620,6620,6620,6620,0
20240104,132700,1412393010,6620,6620,6620,6620,57
20240104,132600,1412015670,6600,6630,6630,6600,1500
20240104,132500,1402113010,6660,6660,6660,6660,0
20240104,132400,1402113010,6660,6660,6660,6660,0
20240104,132300,1402113010,6660,6660,6660,6660,0
20240104,132200,1402113010,6660,6630,6660,6610,178
20240104,132100,1400934340,6600,6600,6600,6600,0
20240104,132000,1400934340,6600,6630,6630,6600,3073
20240104,131900,1380631540,6660,6660,6660,6660,0
20240104,131800,1380631540,6660,6660,6660,6660,4
20240104,131700,1380604900,6660,6660,6660,6660,0
20240104,131600,1380604900,6660,6660,6660,6660,450
20240104,131500,1377607900,6660,6660,6660,6660,0
20240104,131400,1377607900,6660,6660,6660,6660,0
20240104,131300,1377607900,6660,6660,6660,6660,0
20240104,131200,1377607900,6660,6660,6660,6660,0
20240104,131100,1377607900,6660,6660,6660,6660,0
20240104,131000,1377607900,6660,6650,6660,6650,5
20240104,130900,1377574620,6660,6650,6660,6600,3010
20240104,130800,1357620210,6650,6650,6650,6650,83
20240104,130700,1357068260,6650,6650,6650,6650,522
20240104,130600,1353596960,6660,6660,6660,6660,0
20240104,130500,1353596960,6660,6660,6660,6660,1
20240104,130400,1353590300,6650,6650,6650,6650,0
20240104,130300,1353590300,6650,6660,6660,6650,58
20240104,130200,1353204520,6650,6650,6650,6650,153
20240104,130100,1352187070,6660,6660,6660,6660,50
20240104,130000,1351854070,6660,6660,6660,6660,201
20240104,125900,1350515410,6670,6670,6670,6670,0
20240104,125800,1350515410,6670,6670,6670,6670,1
20240104,125700,1350508740,6670,6660,6670,6660,350
20240104,125600,1348174550,6660,6660,6660,6660,0
20240104,125500,1348174550,6660,6660,6660,6660,2
20240104,125400,1348161230,6680,6680,6680,6680,138
20240104,125300,1347239390,6680,6670,6680,6670,2
20240104,125200,1347226040,6660,6650,6660,6650,31
20240104,125100,1347019870,6680,6650,6680,6650,101
20240104,125000,1346346780,6670,6620,6680,6620,7354
20240104,124900,1297527770,6620,6620,6620,6620,623
20240104,124800,1293403510,6610,6620,6620,6610,15
20240104,124700,1293304310,6620,6620,6620,6620,0
20240104,124600,1293304310,6620,6620,6620,6620,0
20240104,124500,1293304310,6620,6620,6620,6620,15
20240104,124400,1293205010,6590,6590,6590,6590,40
20240104,124300,1292941410,6590,6590,6590,6590,1
20240104,124200,1292934820,6590,6600,6600,6590,915
20240104,124100,1286903820,6600,6600,6600,6600,45
20240104,124000,1286606820,6600,6610,6610,6600,933
20240104,123900,1280445470,6610,6620,6620,6610,111
20240104,123800,1279711360,6620,6610,6620,6610,357
20240104,123700,1277351390,6610,6610,6610,6610,1
20240104,123600,1277344780,6600,6600,6600,6600,2
20240104,123500,1277331580,6600,6600,6600,6600,32
20240104,123400,1277120380,6600,6600,6600,6600,94
20240104,123300,1276499980,6600,6600,6600,6600,256
20240104,123200,1274810380,6600,6610,6610,6600,56
20240104,123100,1274440770,6610,6610,6610,6610,0
20240104,123000,1274440770,6610,6610,6610,6610,10
20240104,122900,1274374670,6590,6610,6610,6590,229
20240104,122800,1272864650,6600,6610,6610,6600,288
20240104,122700,1270963220,6610,6610,6610,6610,0
20240104,122600,1270963220,6610,6610,6610,6610,25
20240104,122500,1270797970,6610,6610,6610,6610,1
20240104,122400,1270791360,6610,6610,6610,6610,11
20240104,122300,1270718650,6630,6630,6630,6630,0
20240104,122200,1270718650,6630,6630,6630,6630,0
20240104,122100,1270718650,6630,6630,6630,6630,0
20240104,122000,1270718650,6630,6630,6630,6630,35
20240104,121900,1270486600,6630,6630,6630,6630,0
20240104,121800,1270486600,6630,6630,6630,6630,0
20240104,121700,1270486600,6630,6630,6630,6630,5
20240104,121600,1270453450,6630,6630,6630,6630,0
20240104,121500,1270453450,6630,6630,6630,6630,75
20240104,121400,1269956200,6630,6620,6630,6620,500
20240104,121300,1266641750,6600,6600,6600,6600,5
20240104,121200,1266608750,6620,6620,6620,6620,11
20240104,121100,1266535930,6620,6620,6620,6620,0
20240104,121000,1266535930,6620,6620,6620,6620,110
20240104,120900,1265807730,6620,6620,6620,6620,6
20240104,120800,1265768010,6620,6620,6620,6620,55
20240104,120700,1265403910,6620,6620,6620,6620,4
20240104,120600,1265377430,6620,6620,6620,6620,10
20240104,120500,1265311230,6570,6580,6580,6570,4
20240104,120400,1265284940,6570,6590,6590,6560,617
20240104,120300,1261227020,6580,6580,6580,6580,0
20240104,120200,1261227020,6580,6580,6580,6580,89
20240104,120100,1260641400,6580,6590,6590,6580,157
20240104,120000,1259607950,6620,6620,6620,6620,95
20240104,115900,1258979050,6620,6620,6620,6620,4
20240104,115800,1258952570,6630,6630,6630,6630,0
20240104,115700,1258952570,6630,6630,6630,6630,16
20240104,115600,1258846490,6630,6620,6630,6590,48
20240104,115500,1258528960,6620,6620,6620,6620,450
20240104,115400,1255549960,6600,6610,6610,6600,36
20240104,115300,1255312350,6600,6620,6620,6600,263
20240104,115200,1253576490,6620,6620,6620,6620,1
20240104,115100,1253569870,6610,6580,6610,6580,4974
20240104,115000,1220800400,6580,6580,6580,6580,47
20240104,114900,1220491140,6580,6560,6580,6560,2395
20240104,114800,1204775660,6560,6580,6580,6560,12
20240104,114700,1204696740,6580,6580,6580,6580,0
20240104,114600,1204696740,6580,6580,6580,6580,15
20240104,114500,1204598040,6580,6570,6580,6550,3924
20240104,114400,1178854180,6580,6580,6580,6580,100
20240104,114300,1178196180,6580,6580,6580,6580,330
20240104,114200,1176024780,6580,6580,6580,6580,1201
20240104,114100,1168122200,6600,6600,6600,6600,1
20240104,114000,1168115600,6610,6610,6610,6610,1
20240104,113900,1168108990,6600,6590,6600,6580,172
20240104,113800,1166974600,6590,6610,6610,6590,93
20240104,113700,1166361590,6590,6600,6600,6590,150
20240104,113600,1165372590,6610,6610,6610,6610,0
20240104,113500,1165372590,6610,6570,6610,6570,69
20240104,113400,1164919100,6570,6570,6570,6570,251
20240104,113300,1163270030,6570,6570,6570,6570,0
20240104,113200,1163270030,6570,6570,6570,6570,300
20240104,113100,1161299030,6610,6580,6610,6570,5266
20240104,113000,1126686210,6590,6600,6600,6590,935
20240104,112900,1120524060,6590,6610,6610,6590,4
20240104,112800,1120497670,6620,6620,6620,6620,1
20240104,112700,1120491050,6600,6600,6600,6600,179
20240104,112600,1119309650,6600,6600,6600,6600,23
20240104,112500,1119157850,6570,6630,6630,6570,1150
20240104,112400,1111593880,6590,6590,6590,6580,168
20240104,112300,1110486870,6580,6620,6630,6580,43
20240104,112200,1110203050,6620,6620,6620,6620,210
20240104,112100,1108812850,6620,6620,6620,6620,83
20240104,112000,1108263390,6600,6600,6600,6600,20
20240104,111900,1108131390,6570,6580,6580,6570,50
20240104,111800,1107802880,6570,6620,6620,6570,1910
20240104,111700,1095244860,6570,6590,6590,6570,1873
20240104,111600,1082929590,6590,6590,6590,6590,50
20240104,111500,1082600090,6590,6620,6620,6590,311
20240104,111400,1080549330,6620,6620,6620,6620,1
20240104,111300,1080542710,6620,6620,6620,6620,0
20240104,111200,1080542710,6620,6620,6620,6580,52
20240104,111100,1080198670,6620,6620,6620,6580,4938
20240104,111000,1047642540,6620,6620,6620,6610,9
20240104,110900,1047583000,6620,6620,6620,6620,70
20240104,110800,1047119600,6620,6620,6620,6620,24
20240104,110700,1046960720,6620,6610,6620,6610,359
20240104,110600,1044586590,6610,6620,6620,6610,1194
20240104,110500,1036693280,6620,6620,6630,6620,54
20240104,110400,1036335780,6620,6620,6620,6620,548
20240104,110300,1032708020,6640,6620,6640,6620,52
20240104,110200,1032363740,6630,6620,6630,6620,26
20240104,110100,1032191370,6620,6620,6620,6620,2
20240104,110000,1032178130,6620,6620,6620,6620,0
20240104,105900,1032178130,6620,6620,6620,6620,2
20240104,105800,1032164890,6610,6620,6620,6610,483
20240104,105700,1028967530,6620,6630,6630,6620,783
20240104,105600,1023783980,6620,6620,6620,6620,56
20240104,105500,1023413260,6620,6650,6650,6620,352
20240104,105400,1021080710,6630,6630,6630,6630,9
20240104,105300,1021021040,6650,6650,6650,6650,84
20240104,105200,1020462440,6650,6650,6650,6650,1
20240104,105100,1020455790,6650,6650,6650,6650,0
20240104,105000,1020455790,6650,6610,6650,6610,265
20240104,104900,1018703460,6610,6620,6620,6610,1496
20240104,104800,1008812050,6620,6620,6620,6620,51
20240104,104700,1008474430,6620,6630,6630,6620,1142
20240104,104600,1000913690,6630,6630,6630,6630,75
20240104,104500,1000416440,6630,6640,6640,6630,1850
20240104,104400,988149290,6650,6640,6650,6640,142
20240104,104300,987206310,6640,6660,6660,6630,3847
20240104,104200,961651440,6660,6660,6670,6650,258
20240104,104100,959932450,6660,6660,6660,6650,42
20240104,104000,959652990,6660,6650,6660,6650,162
20240104,103900,958575660,6650,6660,6660,6650,578
20240104,103800,954731660,6660,6670,6670,6660,1032
20240104,103700,947855780,6670,6670,6670,6670,0
20240104,103600,947855780,6670,6670,6670,6670,50
20240104,103500,947522280,6680,6680,6680,6680,2
20240104,103400,947508920,6660,6660,6660,6660,0
20240104,103300,947508920,6660,6680,6680,6660,344
20240104,103200,945213510,6680,6680,6680,6680,100
20240104,103100,944545510,6680,6660,6690,6660,29
20240104,103000,944351670,6660,6670,6670,6660,301
20240104,102900,942347000,6660,6660,6660,6660,103
20240104,102800,941661020,6660,6690,6690,6650,1075
20240104,102700,934493930,6690,6690,6690,6690,69
20240104,102600,934032320,6690,6690,6690,6690,1
20240104,102500,934025630,6690,6680,6690,6680,1929
20240104,102400,921127950,6670,6660,6670,6660,395
20240104,102300,918494850,6660,6660,6660,6660,355
20240104,102200,916130550,6660,6650,6660,6650,452
20240104,102100,913124530,6650,6650,6650,6650,100
20240104,102000,912459530,6650,6660,6660,6650,15
20240104,101900,912359700,6660,6660,6660,6660,250
20240104,101800,910694700,6660,6660,6660,6660,0
20240104,101700,910694700,6660,6670,6670,6660,51
20240104,101600,910354890,6670,6680,6680,6670,89
20240104,101500,909761160,6680,6690,6690,6680,209
20240104,101400,908365010,6680,6670,6680,6660,642
20240104,101300,904081310,6670,6670,6670,6670,210
20240104,101200,902680610,6670,6660,6670,6660,12
20240104,101100,902600660,6660,6660,6660,6660,301
20240104,101000,900596000,6670,6670,6670,6670,0
20240104,100900,900596000,6670,6670,6670,6640,248
20240104,100800,898946450,6670,6660,6670,6660,434
20240104,100700,896051810,6640,6640,6640,6640,1102
20240104,100600,888734530,6640,6640,6640,6640,0
20240104,100500,888734530,6640,6650,6650,6640,42
20240104,100400,888455640,6640,6650,6650,6640,147
20240104,100300,887478560,6650,6640,6650,6630,378
20240104,100200,884967870,6640,6640,6640,6640,0
20240104,100100,884967870,6640,6650,6650,6640,295
20240104,100000,883007650,6650,6650,6650,6650,154
20240104,095900,881983550,6650,6640,6660,6640,902
20240104,095800,875977420,6640,6640,6650,6630,227
20240104,095700,874470160,6630,6650,6650,6630,113
20240104,095600,873719760,6650,6650,6650,6650,100
20240104,095500,873054760,6630,6630,6650,6630,957
20240104,095400,866703000,6620,6620,6630,6620,68
20240104,095300,866252820,6620,6650,6680,6570,11216
20240104,095200,792176570,6680,6650,6680,6650,174
20240104,095100,791015010,6620,6680,6680,6590,18528
20240104,095000,668245910,6700,6690,6700,6690,362
20240104,094900,665824110,6680,6680,6680,6680,140
20240104,094800,664888910,6680,6690,6690,6670,300
20240104,094700,662884910,6670,6670,6670,6670,450
20240104,094600,659883410,6670,6710,6710,6670,344
20240104,094500,657588530,6710,6670,6710,6670,1576
20240104,094400,647076470,6670,6700,6700,6670,1042
20240104,094300,640096300,6700,6700,6700,6680,225
20240104,094200,638593240,6690,6710,6710,6690,380
20240104,094100,636046190,6710,6680,6710,6680,949
20240104,094000,629687440,6680,6670,6680,6670,59
20240104,093900,629293420,6660,6660,6660,6660,74
20240104,093800,628800580,6700,6680,6700,6680,105
20240104,093700,628097130,6650,6650,6670,6640,1173
20240104,093600,620306730,6640,6650,6650,6640,1034
20240104,093500,613430880,6640,6650,6650,6630,1140
20240104,093400,605859510,6640,6650,6650,6640,1487
20240104,093300,595973810,6650,6650,6650,6650,893
20240104,093200,590035360,6650,6650,6650,6650,1033
20240104,093100,583165910,6640,6660,6660,6640,2790
20240104,093000,564617820,6680,6690,6690,6670,753
20240104,092900,559591260,6690,6700,6710,6690,7
20240104,092800,559544380,6700,6650,6700,6630,15345
20240104,092700,457500900,6650,6690,6710,6650,11798
20240104,092600,378919080,6690,6700,6700,6690,1520
20240104,092500,368740940,6710,6710,6730,6710,610
20240104,092400,364645460,6700,6710,6710,6700,253
20240104,092300,362948210,6710,6680,6710,6680,254
20240104,092200,361246180,6680,6710,6710,6680,4004
20240104,092100,334438600,6710,6740,6740,6710,3003
20240104,092000,314251710,6740,6740,6740,6740,380
20240104,091900,311690510,6740,6750,6750,6740,771
20240104,091800,306493960,6740,6740,6740,6740,64
20240104,091700,306062600,6730,6730,6730,6730,1009
20240104,091600,299272030,6730,6740,6740,6730,710
20240104,091500,294489400,6740,6740,6770,6740,187
20240104,091400,293228990,6740,6780,6780,6740,379
20240104,091300,290672530,6750,6760,6780,6730,1535
20240104,091200,280310540,6760,6750,6760,6750,1155
20240104,091100,272514140,6730,6730,6730,6730,403
20240104,091000,269801950,6730,6760,6760,6730,2977
20240104,090900,249759010,6750,6790,6800,6750,581
20240104,090800,245818480,6790,6720,6790,6720,5781
20240104,090700,206888230,6700,6680,6710,6660,4905
20240104,090600,174146040,6700,6660,6700,6650,2512
20240104,090500,157393380,6660,6760,6770,6660,11920
20240104,090400,77274900,6760,6770,6770,6760,277
20240104,090300,75402310,6760,6790,6790,6760,2032
20240104,090200,61640900,6820,6800,6820,6780,3225
20240104,090100,39733200,6800,6800,6820,6800,781
20240104,090000,34422380,6800,6900,6900,6760,5017