KissMeData/067000/min/candle-20240105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240105,194600,1906825885,3040,3040,3040,3040,6668
20240105,194500,1906825885,3040,3040,3040,3040,0
20240105,194400,1906825885,3040,3040,3040,3040,0
20240105,194300,1906825885,3040,3040,3040,3040,0
20240105,194200,1906825885,3040,3040,3040,3040,0
20240105,194100,1906825885,3040,3040,3040,3040,0
20240105,194000,1906825885,3040,3040,3040,3040,0
20240105,193900,1906825885,3040,3040,3040,3040,0
20240105,193800,1906825885,3040,3040,3040,3040,0
20240105,193700,1906825885,3040,3040,3040,3040,0
20240105,193600,1906825885,3040,3040,3040,3040,0
20240105,193500,1906825885,3040,3040,3040,3040,0
20240105,193400,1906825885,3040,3040,3040,3040,0
20240105,193300,1906825885,3040,3040,3040,3040,0
20240105,193200,1906825885,3040,3040,3040,3040,0
20240105,193100,1906825885,3040,3040,3040,3040,0
20240105,193000,1906825885,3040,3040,3040,3040,0
20240105,192900,1906825885,3040,3040,3040,3040,0
20240105,192800,1906825885,3040,3040,3040,3040,0
20240105,192700,1906825885,3040,3040,3040,3040,0
20240105,192600,1906825885,3040,3040,3040,3040,0
20240105,192500,1906825885,3040,3040,3040,3040,0
20240105,192400,1906825885,3040,3040,3040,3040,0
20240105,192300,1906825885,3040,3040,3040,3040,0
20240105,192200,1906825885,3040,3040,3040,3040,0
20240105,192100,1906825885,3040,3040,3040,3040,0
20240105,192000,1906825885,3040,3040,3040,3040,0
20240105,191900,1906825885,3040,3040,3040,3040,0
20240105,191800,1906825885,3040,3040,3040,3040,0
20240105,191700,1906825885,3040,3040,3040,3040,0
20240105,191600,1906825885,3040,3040,3040,3040,6668
20240105,191500,1906825885,3040,3040,3040,3040,0
20240105,191400,1906825885,3040,3040,3040,3040,0
20240105,191300,1906825885,3040,3040,3040,3040,0
20240105,191200,1906825885,3040,3040,3040,3040,0
20240105,191100,1906825885,3040,3040,3040,3040,0
20240105,191000,1906825885,3040,3040,3040,3040,0
20240105,190900,1906825885,3040,3040,3040,3040,0
20240105,190800,1906825885,3040,3040,3040,3040,0
20240105,190700,1906825885,3040,3040,3040,3040,0
20240105,190600,1906825885,3040,3040,3040,3040,0
20240105,190500,1906825885,3040,3040,3040,3040,0
20240105,190400,1906825885,3040,3040,3040,3040,0
20240105,190300,1906825885,3040,3040,3040,3040,0
20240105,190200,1906825885,3040,3040,3040,3040,0
20240105,190100,1906825885,3040,3040,3040,3040,0
20240105,190000,1906825885,3040,3040,3040,3040,0
20240105,185900,1906825885,3040,3040,3040,3040,0
20240105,185800,1906825885,3040,3040,3040,3040,0
20240105,185700,1906825885,3040,3040,3040,3040,0
20240105,185600,1906825885,3040,3040,3040,3040,0
20240105,185500,1906825885,3040,3040,3040,3040,0
20240105,185400,1906825885,3040,3040,3040,3040,0
20240105,185300,1906825885,3040,3040,3040,3040,0
20240105,185200,1906825885,3040,3040,3040,3040,0
20240105,185100,1906825885,3040,3040,3040,3040,0
20240105,185000,1906825885,3040,3040,3040,3040,0
20240105,184900,1906825885,3040,3040,3040,3040,0
20240105,184800,1906825885,3040,3040,3040,3040,0
20240105,184700,1906825885,3040,3040,3040,3040,0
20240105,184600,1906825885,3040,3040,3040,3040,6668
20240105,184500,1906825885,3040,3040,3040,3040,0
20240105,184400,1906825885,3040,3040,3040,3040,0
20240105,184300,1906825885,3040,3040,3040,3040,0
20240105,184200,1906825885,3040,3040,3040,3040,0
20240105,184100,1906825885,3040,3040,3040,3040,0
20240105,184000,1906825885,3040,3040,3040,3040,0
20240105,183900,1906825885,3040,3040,3040,3040,0
20240105,183800,1906825885,3040,3040,3040,3040,0
20240105,183700,1906825885,3040,3040,3040,3040,0
20240105,183600,1906825885,3040,3040,3040,3040,0
20240105,183500,1906825885,3040,3040,3040,3040,0
20240105,183400,1906825885,3040,3040,3040,3040,0
20240105,183300,1906825885,3040,3040,3040,3040,0
20240105,183200,1906825885,3040,3040,3040,3040,0
20240105,183100,1906825885,3040,3040,3040,3040,0
20240105,183000,1906825885,3040,3040,3040,3040,0
20240105,182900,1906825885,3040,3040,3040,3040,0
20240105,182800,1906825885,3040,3040,3040,3040,0
20240105,182700,1906825885,3040,3040,3040,3040,0
20240105,182600,1906825885,3040,3040,3040,3040,0
20240105,182500,1906825885,3040,3040,3040,3040,0
20240105,182400,1906825885,3040,3040,3040,3040,0
20240105,182300,1906825885,3040,3040,3040,3040,0
20240105,182200,1906825885,3040,3040,3040,3040,0
20240105,182100,1906825885,3040,3040,3040,3040,0
20240105,182000,1906825885,3040,3040,3040,3040,0
20240105,181900,1906825885,3040,3040,3040,3040,0
20240105,181800,1906825885,3040,3040,3040,3040,0
20240105,181700,1906825885,3040,3040,3040,3040,0
20240105,181600,1906825885,3040,3040,3040,3040,6668
20240105,181500,1906825885,3040,3040,3040,3040,0
20240105,181400,1906825885,3040,3040,3040,3040,0
20240105,181300,1906825885,3040,3040,3040,3040,0
20240105,181200,1906825885,3040,3040,3040,3040,0
20240105,181100,1906825885,3040,3040,3040,3040,0
20240105,181000,1906825885,3040,3040,3040,3040,0
20240105,180900,1906825885,3040,3040,3040,3040,0
20240105,180800,1906825885,3040,3040,3040,3040,0
20240105,180700,1906825885,3040,3040,3040,3040,0
20240105,180600,1906825885,3040,3040,3040,3040,0
20240105,180500,1906825885,3040,3040,3040,3040,0
20240105,180400,1906825885,3040,3040,3040,3040,0
20240105,180300,1906825885,3040,3040,3040,3040,0
20240105,180200,1906825885,3040,3040,3040,3040,0
20240105,180100,1906825885,3040,3040,3040,3040,0
20240105,180000,1906825885,3040,3040,3040,3040,0
20240105,175900,1906825885,3040,3040,3040,3040,0
20240105,175800,1906825885,3040,3040,3040,3040,0
20240105,175700,1906825885,3040,3040,3040,3040,0
20240105,175600,1906825885,3040,3040,3040,3040,0
20240105,175500,1906825885,3040,3040,3040,3040,0
20240105,175400,1906825885,3040,3040,3040,3040,0
20240105,175300,1906825885,3040,3040,3040,3040,0
20240105,175200,1906825885,3040,3040,3040,3040,0
20240105,175100,1906825885,3040,3040,3040,3040,0
20240105,175000,1906825885,3040,3040,3040,3040,0
20240105,174900,1906825885,3040,3040,3040,3040,0
20240105,174800,1906825885,3040,3040,3040,3040,0
20240105,174700,1906825885,3040,3040,3040,3040,0
20240105,174600,1906825885,3040,3040,3040,3040,6668
20240105,174500,1906825885,3040,3040,3040,3040,0
20240105,174400,1906825885,3040,3040,3040,3040,0
20240105,174300,1906825885,3040,3040,3040,3040,0
20240105,174200,1906825885,3040,3040,3040,3040,0
20240105,174100,1906825885,3040,3040,3040,3040,0
20240105,174000,1906825885,3040,3040,3040,3040,0
20240105,173900,1906825885,3040,3040,3040,3040,0
20240105,173800,1906825885,3040,3040,3040,3040,0
20240105,173700,1906825885,3040,3040,3040,3040,0
20240105,173600,1906825885,3040,3040,3040,3040,0
20240105,173500,1906825885,3040,3040,3040,3040,0
20240105,173400,1906825885,3040,3040,3040,3040,0
20240105,173300,1906825885,3040,3040,3040,3040,0
20240105,173200,1906825885,3040,3040,3040,3040,0
20240105,173100,1906825885,3040,3040,3040,3040,0
20240105,173000,1906825885,3040,3040,3040,3040,0
20240105,172900,1906825885,3040,3040,3040,3040,0
20240105,172800,1906825885,3040,3040,3040,3040,0
20240105,172700,1906825885,3040,3040,3040,3040,0
20240105,172600,1906825885,3040,3040,3040,3040,0
20240105,172500,1906825885,3040,3040,3040,3040,0
20240105,172400,1906825885,3040,3040,3040,3040,0
20240105,172300,1906825885,3040,3040,3040,3040,0
20240105,172200,1906825885,3040,3040,3040,3040,0
20240105,172100,1906825885,3040,3040,3040,3040,0
20240105,172000,1906825885,3040,3040,3040,3040,0
20240105,171900,1906825885,3040,3040,3040,3040,0
20240105,171800,1906825885,3040,3040,3040,3040,0
20240105,171700,1906825885,3040,3040,3040,3040,0
20240105,171600,1906825885,3040,3040,3040,3040,6668
20240105,171500,1906825885,3040,3040,3040,3040,0
20240105,171400,1906825885,3040,3040,3040,3040,0
20240105,171300,1906825885,3040,3040,3040,3040,0
20240105,171200,1906825885,3040,3040,3040,3040,0
20240105,171100,1906825885,3040,3040,3040,3040,0
20240105,171000,1906825885,3040,3040,3040,3040,0
20240105,170900,1906825885,3040,3040,3040,3040,0
20240105,170800,1906825885,3040,3040,3040,3040,0
20240105,170700,1906825885,3040,3040,3040,3040,0
20240105,170600,1906825885,3040,3040,3040,3040,0
20240105,170500,1906825885,3040,3040,3040,3040,0
20240105,170400,1906825885,3040,3040,3040,3040,0
20240105,170300,1906825885,3040,3040,3040,3040,0
20240105,170200,1906825885,3040,3040,3040,3040,0
20240105,170100,1906825885,3040,3040,3040,3040,0
20240105,170000,1906825885,3040,3040,3040,3040,0
20240105,165900,1906825885,3040,3040,3040,3040,0
20240105,165800,1906825885,3040,3040,3040,3040,0
20240105,165700,1906825885,3040,3040,3040,3040,0
20240105,165600,1906825885,3040,3040,3040,3040,0
20240105,165500,1906825885,3040,3040,3040,3040,0
20240105,165400,1906825885,3040,3040,3040,3040,0
20240105,165300,1906825885,3040,3040,3040,3040,0
20240105,165200,1906825885,3040,3040,3040,3040,0
20240105,165100,1906825885,3040,3040,3040,3040,0
20240105,165000,1906825885,3040,3040,3040,3040,0
20240105,164900,1906825885,3040,3040,3040,3040,0
20240105,164800,1906825885,3040,3040,3040,3040,0
20240105,164700,1906825885,3040,3040,3040,3040,0
20240105,164600,1906825885,3040,3040,3040,3040,6668
20240105,164500,1906825885,3040,3040,3040,3040,0
20240105,164400,1906825885,3040,3040,3040,3040,0
20240105,164300,1906825885,3040,3040,3040,3040,0
20240105,164200,1906825885,3040,3040,3040,3040,0
20240105,164100,1906825885,3040,3040,3040,3040,0
20240105,164000,1906825885,3040,3040,3040,3040,0
20240105,163900,1906825885,3040,3040,3040,3040,0
20240105,163800,1906825885,3040,3040,3040,3040,0
20240105,163700,1906825885,3040,3040,3040,3040,0
20240105,163600,1906825885,3040,3040,3040,3040,0
20240105,163500,1906825885,3040,3040,3040,3040,0
20240105,163400,1906825885,3040,3040,3040,3040,0
20240105,163300,1906825885,3040,3040,3040,3040,0
20240105,163200,1906825885,3040,3040,3040,3040,0
20240105,163100,1906825885,3040,3040,3040,3040,0
20240105,163000,1906825885,3040,3040,3040,3040,0
20240105,162900,1906825885,3040,3040,3040,3040,0
20240105,162800,1906825885,3040,3040,3040,3040,0
20240105,162700,1906825885,3040,3040,3040,3040,0
20240105,162600,1906825885,3040,3040,3040,3040,0
20240105,162500,1906825885,3040,3040,3040,3040,0
20240105,162400,1906825885,3040,3040,3040,3040,0
20240105,162300,1906825885,3040,3040,3040,3040,0
20240105,162200,1906825885,3040,3040,3040,3040,0
20240105,162100,1906825885,3040,3040,3040,3040,0
20240105,162000,1906825885,3040,3040,3040,3040,0
20240105,161900,1906825885,3040,3040,3040,3040,0
20240105,161800,1906825885,3040,3040,3040,3040,0
20240105,161700,1906825885,3040,3040,3040,3040,0
20240105,161600,1906825885,3040,3040,3040,3040,6668
20240105,161500,1906825885,3040,3040,3040,3040,0
20240105,161400,1906825885,3040,3040,3040,3040,0
20240105,161300,1906825885,3040,3040,3040,3040,0
20240105,161200,1906825885,3040,3040,3040,3040,0
20240105,161100,1906825885,3040,3040,3040,3040,0
20240105,161000,1906825885,3040,3040,3040,3040,0
20240105,160900,1906825885,3040,3040,3040,3040,0
20240105,160800,1906825885,3040,3040,3040,3040,0
20240105,160700,1906825885,3040,3040,3040,3040,0
20240105,160600,1906825885,3040,3040,3040,3040,0
20240105,160500,1906825885,3040,3040,3040,3040,0
20240105,160400,1906825885,3040,3040,3040,3040,0
20240105,160300,1906825885,3040,3040,3040,3040,0
20240105,160200,1906825885,3040,3040,3040,3040,0
20240105,160100,1906825885,3040,3040,3040,3040,0
20240105,160000,1906825885,3040,3040,3040,3040,0
20240105,155900,1906825885,3040,3040,3040,3040,0
20240105,155800,1906825885,3040,3040,3040,3040,0
20240105,155700,1906825885,3040,3040,3040,3040,0
20240105,155600,1906825885,3040,3040,3040,3040,0
20240105,155500,1906825885,3040,3040,3040,3040,0
20240105,155400,1906825885,3040,3040,3040,3040,0
20240105,155300,1906825885,3040,3040,3040,3040,0
20240105,155200,1906825885,3040,3040,3040,3040,0
20240105,155100,1906825885,3040,3040,3040,3040,0
20240105,155000,1906825885,3040,3040,3040,3040,0
20240105,154900,1906825885,3040,3040,3040,3040,0
20240105,154800,1906825885,3040,3040,3040,3040,0
20240105,154700,1906825885,3040,3040,3040,3040,0
20240105,154600,1906825885,3040,3040,3040,3040,6668
20240105,154500,1906825885,3040,3040,3040,3040,0
20240105,154400,1906825885,3040,3040,3040,3040,0
20240105,154300,1906825885,3040,3040,3040,3040,0
20240105,154200,1906825885,3040,3040,3040,3040,0
20240105,154100,1906825885,3040,3040,3040,3040,0
20240105,154000,1906825885,3040,3040,3040,3040,0
20240105,153900,1906825885,3040,3040,3040,3040,0
20240105,153800,1906825885,3040,3040,3040,3040,0
20240105,153700,1906825885,3040,3040,3040,3040,0
20240105,153600,1906825885,3040,3040,3040,3040,0
20240105,153500,1906825885,3040,3040,3040,3040,0
20240105,153400,1906825885,3040,3040,3040,3040,0
20240105,153300,1906825885,3040,3040,3040,3040,0
20240105,153200,1906825885,3040,3040,3040,3040,0
20240105,153100,1906825885,3040,3040,3040,3040,0
20240105,153000,1906825885,3040,3040,3040,3040,6668
20240105,152900,1886555165,3020,3020,3020,3020,0
20240105,152800,1886555165,3020,3020,3020,3020,0
20240105,152700,1886555165,3020,3020,3020,3020,0
20240105,152600,1886555165,3020,3020,3020,3020,0
20240105,152500,1886555165,3020,3020,3020,3020,0
20240105,152400,1886555165,3020,3020,3020,3020,0
20240105,152300,1886555165,3020,3020,3020,3020,0
20240105,152200,1886555165,3020,3020,3020,3020,0
20240105,152100,1886555165,3020,3020,3020,3020,0
20240105,152000,1886555165,3020,3020,3020,3020,0
20240105,151900,1886555165,3020,3010,3020,3010,1335
20240105,151800,1882530185,3010,3015,3020,3010,3151
20240105,151700,1873034005,3020,3015,3020,3015,173
20240105,151600,1872512405,3020,3015,3020,3015,177
20240105,151500,1871978745,3020,3015,3020,3015,202
20240105,151400,1871369700,3015,3020,3020,3015,1344
20240105,151300,1867315670,3020,3025,3030,3020,1735
20240105,151200,1862068785,3030,3025,3030,3025,222
20240105,151100,1861397230,3030,3035,3035,3025,837
20240105,151000,1858864240,3045,3040,3045,3040,999
20240105,150900,1855827275,3045,3040,3045,3040,254
20240105,150800,1855054665,3045,3040,3045,3040,175
20240105,150700,1854522615,3045,3040,3045,3040,984
20240105,150600,1851531240,3045,3040,3045,3040,1056
20240105,150500,1848319310,3045,3040,3045,3040,229
20240105,150400,1847623135,3045,3040,3045,3040,1793
20240105,150300,1842165755,3040,3045,3045,3040,1379
20240105,150200,1837972895,3040,3040,3040,3040,37
20240105,150100,1837860415,3040,3040,3040,3040,0
20240105,150000,1837860415,3040,3045,3045,3040,201
20240105,145900,1837249325,3045,3045,3050,3045,5143
20240105,145800,1821588525,3045,3040,3045,3025,422
20240105,145700,1820309425,3040,3040,3040,3040,11040
20240105,145600,1786747825,3020,3040,3040,3020,1170
20240105,145500,1783193025,3040,3040,3040,3040,70
20240105,145400,1782980225,3040,3040,3040,3040,80
20240105,145300,1782737025,3040,3030,3045,3030,1178
20240105,145200,1779161925,3030,3030,3030,3030,80
20240105,145100,1778919525,3030,3030,3030,3015,447
20240105,145000,1777565145,3030,3030,3030,3030,80
20240105,144900,1777322745,3030,3020,3030,3015,3326
20240105,144800,1767278840,3020,3030,3030,3020,310
20240105,144700,1766342540,3030,3030,3030,3030,81
20240105,144600,1766097110,3030,3030,3030,3030,102
20240105,144500,1765788050,3030,3030,3030,3030,390
20240105,144400,1764606350,3030,3030,3030,3030,80
20240105,144300,1764363950,3030,3030,3030,3020,1147
20240105,144200,1760897550,3030,3035,3035,3030,80
20240105,144100,1760654850,3035,3035,3035,3035,70
20240105,144000,1760442400,3035,3035,3035,3035,82
20240105,143900,1760193530,3035,3035,3035,3035,31
20240105,143800,1760099445,3025,3035,3035,3025,5867
20240105,143700,1742322510,3035,3045,3045,3035,480
20240105,143600,1740865610,3045,3050,3050,3040,1689
20240105,143500,1735714350,3050,3035,3050,3035,32
20240105,143400,1735616765,3035,3035,3035,3035,0
20240105,143300,1735616765,3035,3035,3035,3035,0
20240105,143200,1735616765,3035,3040,3040,3035,919
20240105,143100,1732826200,3050,3050,3050,3050,223
20240105,143000,1732146050,3035,3035,3035,3035,1
20240105,142900,1732143015,3035,3050,3050,3035,9662
20240105,142800,1702798680,3050,3050,3050,3040,387
20240105,142700,1701621240,3050,3045,3050,3040,158
20240105,142600,1701140710,3045,3045,3045,3045,110
20240105,142500,1700805760,3045,3045,3045,3045,70
20240105,142400,1700592610,3045,3045,3045,3045,420
20240105,142300,1699313710,3045,3045,3045,3045,30
20240105,142200,1699222360,3045,3045,3045,3045,122
20240105,142100,1698850870,3045,3040,3045,3040,112
20240105,142000,1698510335,3040,3045,3045,3040,62
20240105,141900,1698321555,3045,3045,3045,3040,6203
20240105,141800,1679434160,3040,3050,3050,3040,2275
20240105,141700,1672517850,3035,3050,3050,3035,71
20240105,141600,1672301315,3050,3050,3050,3050,80
20240105,141500,1672057315,3050,3050,3050,3050,71
20240105,141400,1671840765,3050,3050,3050,3050,98
20240105,141300,1671541865,3050,3050,3050,3050,70
20240105,141200,1671328365,3050,3050,3050,3050,80
20240105,141100,1671084365,3050,3050,3050,3050,70
20240105,141000,1670870865,3050,3050,3050,3050,310
20240105,140900,1669925365,3050,3050,3050,3050,440
20240105,140800,1668583365,3050,3050,3050,3050,390
20240105,140700,1667393865,3050,3050,3050,3050,60
20240105,140600,1667210865,3050,3040,3050,3035,2343
20240105,140500,1660086145,3040,3040,3040,3040,188
20240105,140400,1659514625,3040,3040,3040,3040,500
20240105,140300,1657994625,3040,3050,3050,3040,4911
20240105,140200,1643064785,3050,3050,3050,3050,710
20240105,140100,1640899285,3040,3040,3050,3040,7596
20240105,140000,1617763035,3040,3040,3040,3035,176
20240105,135900,1617228080,3040,3040,3040,3040,282
20240105,135800,1616370800,3040,3040,3040,3040,5373
20240105,135700,1600036880,3040,3050,3050,3040,1964
20240105,135600,1594065670,3050,3050,3050,3050,91
20240105,135500,1593788120,3050,3050,3050,3050,90
20240105,135400,1593513620,3050,3050,3050,3050,80
20240105,135300,1593269620,3050,3055,3055,3050,90
20240105,135200,1592994970,3055,3055,3055,3055,80
20240105,135100,1592750570,3055,3055,3055,3055,100
20240105,135000,1592445070,3055,3040,3055,3040,1338
20240105,134900,1588366545,3040,3040,3040,3040,1057
20240105,134800,1585153265,3035,3035,3035,3035,107
20240105,134700,1584828520,3035,3035,3035,3035,50
20240105,134600,1584676770,3035,3035,3035,3035,100
20240105,134500,1584373270,3035,3040,3040,3035,160
20240105,134400,1583887270,3040,3050,3050,3040,1647
20240105,134300,1578879890,3050,3040,3050,3040,22
20240105,134200,1578812800,3040,3040,3040,3040,0
20240105,134100,1578812800,3040,3050,3050,3040,6739
20240105,134000,1558296550,3050,3050,3050,3050,0
20240105,133900,1558296550,3050,3055,3055,3050,200
20240105,133800,1557686300,3055,3055,3055,3055,80
20240105,133700,1557441900,3055,3045,3055,3045,71
20240105,133600,1557225395,3045,3045,3045,3040,3262
20240105,133500,1547307605,3045,3045,3045,3045,90
20240105,133400,1547033555,3045,3045,3045,3040,121
20240105,133300,1546665360,3045,3045,3045,3045,80
20240105,133200,1546421760,3045,3045,3045,3045,90
20240105,133100,1546147710,3045,3045,3045,3045,240
20240105,133000,1545416910,3045,3040,3045,3040,1180
20240105,132900,1541823815,3040,3040,3040,3040,17
20240105,132800,1541772135,3045,3040,3045,3040,240
20240105,132700,1541041435,3040,3040,3040,3040,0
20240105,132600,1541041435,3040,3045,3045,3040,305
20240105,132500,1540114135,3045,3055,3055,3045,389
20240105,132400,1538929030,3055,3045,3055,3045,72
20240105,132300,1538709580,3045,3045,3045,3045,0
20240105,132200,1538709580,3045,3045,3055,3045,81
20240105,132100,1538462925,3045,3055,3055,3045,969
20240105,132000,1535510920,3055,3045,3055,3045,604
20240105,131900,1533670330,3040,3040,3040,3040,325
20240105,131800,1532682330,3040,3060,3060,3040,310
20240105,131700,1531738630,3060,3060,3060,3060,80
20240105,131600,1531493830,3060,3060,3060,3060,71
20240105,131500,1531276570,3045,3045,3045,3045,0
20240105,131400,1531276570,3045,3045,3045,3045,0
20240105,131300,1531276570,3045,3045,3045,3045,156
20240105,131200,1530801550,3045,3045,3045,3045,268
20240105,131100,1529985490,3060,3045,3065,3045,533
20240105,131000,1528361915,3045,3050,3065,3045,613
20240105,130900,1526491960,3065,3065,3065,3065,101
20240105,130800,1526182395,3065,3065,3065,3065,61
20240105,130700,1525995430,3050,3050,3050,3050,100
20240105,130600,1525690430,3050,3070,3070,3050,85
20240105,130500,1525430215,3070,3065,3070,3065,40
20240105,130400,1525307560,3065,3070,3070,3065,212
20240105,130300,1524656875,3070,3075,3075,3070,186
20240105,130200,1524085795,3075,3060,3075,3060,10976
20240105,130100,1490407890,3060,3050,3060,3050,2859
20240105,130000,1481667230,3050,3055,3055,3050,422
20240105,125900,1480380080,3055,3050,3060,3045,1716
20240105,125800,1475151435,3050,3060,3060,3050,750
20240105,125700,1472863835,3060,3055,3060,3050,1140
20240105,125600,1469385560,3055,3060,3060,3055,341
20240105,125500,1468343655,3060,3060,3060,3060,346
20240105,125400,1467284895,3060,3060,3060,3060,96
20240105,125300,1466991135,3065,3060,3065,3060,1090
20240105,125200,1463652585,3060,3065,3065,3060,100
20240105,125100,1463346535,3065,3065,3065,3060,81
20240105,125000,1463098320,3065,3060,3065,3060,746
20240105,124900,1460815505,3060,3060,3060,3060,130
20240105,124800,1460417705,3060,3060,3060,3060,120
20240105,124700,1460050505,3060,3060,3060,3060,71
20240105,124600,1459833245,3055,3060,3060,3055,342
20240105,124500,1458786730,3055,3060,3060,3050,104
20240105,124400,1458468620,3060,3060,3065,3050,281
20240105,124300,1457608805,3060,3055,3060,3050,239
20240105,124200,1456878770,3055,3060,3060,3055,154
20240105,124100,1456407900,3060,3060,3060,3060,90
20240105,124000,1456132500,3060,3055,3060,3055,82
20240105,123900,1455881885,3055,3055,3055,3055,26
20240105,123800,1455802455,3055,3055,3055,3055,105
20240105,123700,1455481680,3055,3060,3060,3055,190
20240105,123600,1454901130,3060,3060,3060,3060,90
20240105,123500,1454625730,3060,3060,3060,3060,170
20240105,123400,1454105530,3060,3060,3060,3060,57
20240105,123300,1453931110,3060,3060,3060,3060,535
20240105,123200,1452294010,3060,3060,3060,3060,1324
20240105,123100,1448242570,3050,3050,3050,3050,0
20240105,123000,1448242570,3050,3050,3050,3050,0
20240105,122900,1448242570,3050,3060,3060,3050,1471
20240105,122800,1443752690,3060,3065,3065,3060,1531
20240105,122700,1439067145,3065,3065,3065,3065,74
20240105,122600,1438840335,3060,3060,3060,3060,1330
20240105,122500,1434770535,3060,3060,3060,3060,30
20240105,122400,1434678735,3060,3060,3060,3060,0
20240105,122300,1434678735,3060,3060,3060,3060,412
20240105,122200,1433418015,3060,3060,3060,3060,435
20240105,122100,1432086915,3060,3060,3060,3060,433
20240105,122000,1430761935,3055,3060,3060,3055,890
20240105,121900,1428039985,3060,3060,3060,3060,40
20240105,121800,1427917585,3060,3060,3060,3060,162
20240105,121700,1427421865,3060,3060,3060,3060,149
20240105,121600,1426965925,3060,3065,3065,3060,100
20240105,121500,1426659675,3065,3065,3065,3065,90
20240105,121400,1426383825,3065,3060,3065,3060,2583
20240105,121300,1418469305,3060,3055,3060,3055,1693
20240105,121200,1413289225,3055,3055,3055,3055,1055
20240105,121100,1410066200,3055,3060,3060,3055,31
20240105,121000,1409971390,3055,3055,3055,3055,365
20240105,120900,1408856315,3055,3055,3055,3055,518
20240105,120800,1407273825,3055,3060,3060,3055,1002
20240105,120700,1404212365,3060,3060,3065,3060,443
20240105,120600,1402856585,3060,3060,3060,3060,788
20240105,120500,1400445305,3060,3060,3060,3060,265
20240105,120400,1399634405,3060,3060,3060,3060,12
20240105,120300,1399597685,3060,3060,3060,3060,65
20240105,120200,1399398785,3060,3060,3060,3060,25
20240105,120100,1399322285,3060,3060,3060,3060,460
20240105,120000,1397914685,3060,3060,3060,3060,270
20240105,115900,1397088485,3060,3060,3060,3060,1324
20240105,115800,1393037045,3060,3060,3060,3060,80
20240105,115700,1392792245,3060,3060,3060,3060,91
20240105,115600,1392513785,3055,3060,3060,3055,1764
20240105,115500,1387121735,3060,3060,3060,3060,1
20240105,115400,1387118675,3065,3065,3065,3065,90
20240105,115300,1386842825,3065,3060,3065,3060,122
20240105,115200,1386469195,3060,3060,3060,3060,11
20240105,115100,1386435535,3060,3065,3065,3060,782
20240105,115000,1384042310,3065,3065,3065,3060,116
20240105,114900,1383686890,3065,3065,3065,3060,635
20240105,114800,1381743530,3060,3060,3065,3060,517
20240105,114700,1380161255,3060,3060,3060,3060,90
20240105,114600,1379885855,3060,3060,3060,3060,333
20240105,114500,1378866875,3065,3055,3065,3055,73
20240105,114400,1378643140,3055,3065,3065,3055,131
20240105,114300,1378242625,3065,3065,3065,3065,150
20240105,114200,1377782875,3055,3065,3065,3055,1096
20240105,114100,1374432575,3065,3060,3065,3060,102
20240105,114000,1374120450,3060,3060,3060,3060,2789
20240105,113900,1365586110,3060,3060,3060,3060,80
20240105,113800,1365341310,3060,3060,3060,3060,90
20240105,113700,1365065910,3060,3060,3060,3060,80
20240105,113600,1364821110,3060,3060,3060,3060,590
20240105,113500,1363015710,3060,3060,3060,3060,390
20240105,113400,1361822310,3060,3055,3060,3055,1716
20240105,113300,1356572925,3055,3060,3060,3055,485
20240105,113200,1355091150,3060,3060,3060,3060,80
20240105,113100,1354846350,3060,3060,3060,3060,490
20240105,113000,1353346950,3060,3055,3060,3055,401
20240105,112900,1352121885,3055,3060,3060,3055,440
20240105,112800,1350777380,3055,3065,3065,3055,1430
20240105,112700,1346407280,3065,3065,3065,3065,80
20240105,112600,1346162080,3065,3065,3065,3060,1071
20240105,112500,1342884465,3065,3070,3070,3065,170
20240105,112400,1342363365,3070,3070,3070,3065,666
20240105,112300,1340321290,3070,3060,3070,3060,462
20240105,112200,1338906450,3060,3060,3070,3060,530
20240105,112100,1337283180,3060,3070,3070,3060,1040
20240105,112000,1334091675,3070,3075,3075,3070,1121
20240105,111900,1330649925,3075,3070,3075,3070,94
20240105,111800,1330360900,3070,3075,3075,3070,204
20240105,111700,1329734175,3075,3055,3075,3055,4441
20240105,111600,1316116295,3060,3055,3060,3055,201
20240105,111500,1315501910,3055,3060,3060,3055,137
20240105,111400,1315083075,3055,3060,3060,3055,1056
20240105,111300,1311852710,3060,3065,3065,3060,129
20240105,111200,1311457640,3070,3065,3070,3065,75
20240105,111100,1311227760,3065,3065,3065,3050,561
20240105,111000,1309514180,3065,3065,3065,3065,90
20240105,110900,1309238330,3065,3065,3070,3065,1446
20240105,110800,1304806280,3065,3065,3065,3065,90
20240105,110700,1304530430,3065,3065,3065,3065,90
20240105,110600,1304254580,3065,3055,3065,3055,1302
20240105,110500,1300270730,3055,3060,3060,3055,1013
20240105,110400,1297175665,3060,3045,3060,3045,6880
20240105,110300,1276146150,3045,3050,3050,3045,3159
20240105,110200,1266526845,3050,3050,3050,3050,80
20240105,110100,1266282845,3050,3045,3050,3045,305
20240105,110000,1265353965,3045,3035,3045,3035,4464
20240105,105900,1251791550,3035,3035,3035,3025,1262
20240105,105800,1247961390,3025,3025,3025,3025,161
20240105,105700,1247474365,3035,3030,3035,3030,2833
20240105,105600,1238879210,3030,3025,3030,3025,917
20240105,105500,1236101015,3025,3030,3030,3025,77
20240105,105400,1235868080,3025,3025,3025,3025,1060
20240105,105300,1232661580,3025,3020,3025,3020,272
20240105,105200,1231838785,3025,3030,3030,3025,400
20240105,105100,1230627785,3030,3030,3030,3030,50
20240105,105000,1230476285,3030,3025,3030,3020,700
20240105,104900,1228356420,3025,3020,3025,3020,2612
20240105,104800,1220466695,3025,3035,3035,3020,4902
20240105,104700,1205639855,3025,3035,3035,3025,4021
20240105,104600,1193456015,3030,3030,3035,3030,106
20240105,104500,1193134830,3030,3030,3035,3030,132
20240105,104400,1192734865,3035,3035,3035,3035,30
20240105,104300,1192643815,3035,3035,3035,3030,1495
20240105,104200,1188107040,3030,3040,3040,3030,2907
20240105,104100,1179284430,3040,3040,3040,3040,1
20240105,104000,1179281390,3040,3040,3055,3040,3134
20240105,103900,1169754015,3040,3035,3045,3035,1050
20240105,103800,1166562015,3035,3035,3040,3030,477
20240105,103700,1165114685,3040,3040,3040,3040,201
20240105,103600,1164503645,3030,3035,3035,3030,700
20240105,103500,1162381795,3050,3055,3060,3030,33803
20240105,103400,1059538525,3065,3065,3065,3065,0
20240105,103300,1059538525,3065,3065,3065,3055,5
20240105,103200,1059523215,3065,3065,3065,3055,190
20240105,103100,1058942735,3065,3055,3065,3055,187
20240105,103000,1058370615,3060,3060,3060,3060,32
20240105,102900,1058272695,3065,3065,3065,3065,0
20240105,102800,1058272695,3065,3065,3065,3065,50
20240105,102700,1058119445,3065,3065,3065,3065,0
20240105,102600,1058119445,3065,3065,3065,3065,100
20240105,102500,1057812945,3065,3055,3065,3055,5776
20240105,102400,1040167255,3050,3065,3065,3050,11041
20240105,102300,1006412370,3065,3065,3075,3065,1080
20240105,102200,1003102020,3075,3070,3075,3065,10412
20240105,102100,971185020,3070,3070,3070,3070,500
20240105,102000,969650020,3075,3075,3075,3075,4
20240105,101900,969637720,3075,3075,3075,3075,0
20240105,101800,969637720,3075,3065,3075,3065,2
20240105,101700,969631580,3075,3075,3075,3065,2699
20240105,101600,961337955,3075,3070,3075,3070,61
20240105,101500,961150630,3070,3075,3075,3070,559
20240105,101400,959434240,3070,3070,3075,3070,39
20240105,101300,959314485,3070,3070,3070,3070,0
20240105,101200,959314485,3070,3075,3085,3070,4619
20240105,101100,945088250,3080,3080,3080,3080,33
20240105,101000,944986610,3085,3080,3085,3080,2007
20240105,100900,938805035,3085,3080,3085,3075,385
20240105,100800,937619235,3085,3085,3085,3080,915
20240105,100700,934797960,3085,3085,3085,3080,684
20240105,100600,932691060,3085,3075,3085,3075,1443
20240105,100500,928248280,3075,3080,3085,3075,1176
20240105,100400,924623645,3085,3065,3085,3065,12466
20240105,100300,886231435,3065,3065,3065,3060,5310
20240105,100200,869964285,3060,3065,3065,3055,112
20240105,100100,869621570,3055,3060,3065,3055,4739
20240105,100000,855121750,3060,3070,3070,3060,2521
20240105,095900,847399875,3065,3075,3075,3065,1828
20240105,095800,841787875,3075,3075,3075,3070,525
20240105,095700,840173505,3080,3075,3080,3075,214
20240105,095600,839515425,3070,3070,3080,3070,3683
20240105,095500,828189495,3075,3080,3080,3075,1707
20240105,095400,822934435,3080,3070,3080,3070,2411
20240105,095300,815532645,3070,3060,3070,3060,4736
20240105,095200,801029640,3060,3065,3065,3060,2765
20240105,095100,792567415,3065,3080,3080,3065,6993
20240105,095000,771088305,3080,3080,3085,3075,1523
20240105,094900,766399050,3080,3085,3085,3080,3073
20240105,094800,756933150,3085,3075,3085,3075,4619
20240105,094700,742700035,3075,3070,3075,3070,978
20240105,094600,739692825,3075,3060,3075,3060,13244
20240105,094500,699089155,3055,3060,3060,3055,179
20240105,094400,698541805,3060,3060,3060,3060,2
20240105,094300,698535685,3055,3055,3055,3055,704
20240105,094200,696384965,3055,3060,3060,3055,3821
20240105,094100,684692905,3060,3055,3060,3055,330
20240105,094000,683684735,3055,3055,3055,3055,98
20240105,093900,683385345,3050,3055,3055,3050,278
20240105,093800,682537395,3055,3035,3055,3035,4412
20240105,093700,669092170,3045,3045,3045,3045,195
20240105,093600,668498395,3045,3040,3045,3040,298
20240105,093500,667592125,3045,3045,3045,3045,36
20240105,093400,667482505,3045,3050,3050,3045,639
20240105,093300,665536540,3050,3045,3050,3045,1210
20240105,093200,661851745,3050,3045,3050,3035,2393
20240105,093100,654579765,3035,3060,3065,3035,10046
20240105,093000,623936930,3060,3060,3065,3060,1284
20240105,092900,620007275,3055,3075,3075,3055,16213
20240105,092800,570294245,3075,3080,3085,3075,2781
20240105,092700,561729760,3080,3080,3085,3080,677
20240105,092600,559644590,3080,3090,3090,3080,3071
20240105,092500,550175980,3085,3085,3090,3085,4128
20240105,092400,537438685,3085,3080,3090,3080,6077
20240105,092300,518689830,3075,3070,3080,3070,3133
20240105,092200,509070865,3070,3085,3085,3065,2175
20240105,092100,502388010,3085,3085,3090,3080,8075
20240105,092000,477475930,3080,3055,3085,3055,26650
20240105,091900,395601335,3060,3065,3065,3055,799
20240105,091800,393154830,3065,3065,3065,3050,5784
20240105,091700,375445270,3065,3055,3065,3050,9046
20240105,091600,347770460,3055,3045,3060,3045,9749
20240105,091500,318012220,3050,3045,3050,3045,9563
20240105,091400,288892565,3055,3035,3055,3035,4342
20240105,091300,275666250,3045,3045,3045,3030,2320
20240105,091200,268622790,3045,3050,3055,3045,1323
20240105,091100,264593930,3045,3050,3055,3040,1426
20240105,091000,260251715,3050,3030,3065,3030,30218
20240105,090900,167954095,3030,3025,3040,3020,3425
20240105,090800,157563495,3025,3045,3055,3025,6483
20240105,090700,137859280,3055,3015,3060,3015,17521
20240105,090600,84493660,3015,3020,3020,3015,2229
20240105,090500,77772995,3025,3015,3025,3015,549
20240105,090400,76115615,3015,3010,3015,3010,188
20240105,090300,75548805,3015,3010,3015,3010,202
20240105,090200,74940700,3015,3000,3050,2990,18115
20240105,090100,19758250,3000,3010,3010,3000,743
20240105,090000,17526305,2990,3030,3030,2990,5790