KissMeData/011420/min/candle-20240111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240111,185700,11302463580,2560,2560,2560,2560,13433
20240111,185600,11302463580,2560,2560,2560,2560,0
20240111,185500,11302463580,2560,2560,2560,2560,0
20240111,185400,11302463580,2560,2560,2560,2560,0
20240111,185300,11302463580,2560,2560,2560,2560,0
20240111,185200,11302463580,2560,2560,2560,2560,0
20240111,185100,11302463580,2560,2560,2560,2560,0
20240111,185000,11302463580,2560,2560,2560,2560,0
20240111,184900,11302463580,2560,2560,2560,2560,0
20240111,184800,11302463580,2560,2560,2560,2560,0
20240111,184700,11302463580,2560,2560,2560,2560,0
20240111,184600,11302463580,2560,2560,2560,2560,0
20240111,184500,11302463580,2560,2560,2560,2560,0
20240111,184400,11302463580,2560,2560,2560,2560,0
20240111,184300,11302463580,2560,2560,2560,2560,0
20240111,184200,11302463580,2560,2560,2560,2560,0
20240111,184100,11302463580,2560,2560,2560,2560,0
20240111,184000,11302463580,2560,2560,2560,2560,0
20240111,183900,11302463580,2560,2560,2560,2560,0
20240111,183800,11302463580,2560,2560,2560,2560,0
20240111,183700,11302463580,2560,2560,2560,2560,0
20240111,183600,11302463580,2560,2560,2560,2560,0
20240111,183500,11302463580,2560,2560,2560,2560,0
20240111,183400,11302463580,2560,2560,2560,2560,0
20240111,183300,11302463580,2560,2560,2560,2560,0
20240111,183200,11302463580,2560,2560,2560,2560,0
20240111,183100,11302463580,2560,2560,2560,2560,0
20240111,183000,11302463580,2560,2560,2560,2560,0
20240111,182900,11302463580,2560,2560,2560,2560,0
20240111,182800,11302463580,2560,2560,2560,2560,0
20240111,182700,11302463580,2560,2560,2560,2560,13433
20240111,182600,11302463580,2560,2560,2560,2560,0
20240111,182500,11302463580,2560,2560,2560,2560,0
20240111,182400,11302463580,2560,2560,2560,2560,0
20240111,182300,11302463580,2560,2560,2560,2560,0
20240111,182200,11302463580,2560,2560,2560,2560,0
20240111,182100,11302463580,2560,2560,2560,2560,0
20240111,182000,11302463580,2560,2560,2560,2560,0
20240111,181900,11302463580,2560,2560,2560,2560,0
20240111,181800,11302463580,2560,2560,2560,2560,0
20240111,181700,11302463580,2560,2560,2560,2560,0
20240111,181600,11302463580,2560,2560,2560,2560,0
20240111,181500,11302463580,2560,2560,2560,2560,0
20240111,181400,11302463580,2560,2560,2560,2560,0
20240111,181300,11302463580,2560,2560,2560,2560,0
20240111,181200,11302463580,2560,2560,2560,2560,0
20240111,181100,11302463580,2560,2560,2560,2560,0
20240111,181000,11302463580,2560,2560,2560,2560,0
20240111,180900,11302463580,2560,2560,2560,2560,0
20240111,180800,11302463580,2560,2560,2560,2560,0
20240111,180700,11302463580,2560,2560,2560,2560,0
20240111,180600,11302463580,2560,2560,2560,2560,0
20240111,180500,11302463580,2560,2560,2560,2560,0
20240111,180400,11302463580,2560,2560,2560,2560,0
20240111,180300,11302463580,2560,2560,2560,2560,0
20240111,180200,11302463580,2560,2560,2560,2560,0
20240111,180100,11302463580,2560,2560,2560,2560,0
20240111,180000,11302463580,2560,2560,2560,2560,0
20240111,175900,11302463580,2560,2560,2560,2560,0
20240111,175800,11302463580,2560,2560,2560,2560,0
20240111,175700,11302463580,2560,2560,2560,2560,13433
20240111,175600,11302463580,2560,2560,2560,2560,0
20240111,175500,11302463580,2560,2560,2560,2560,0
20240111,175400,11302463580,2560,2560,2560,2560,0
20240111,175300,11302463580,2560,2560,2560,2560,0
20240111,175200,11302463580,2560,2560,2560,2560,0
20240111,175100,11302463580,2560,2560,2560,2560,0
20240111,175000,11302463580,2560,2560,2560,2560,0
20240111,174900,11302463580,2560,2560,2560,2560,0
20240111,174800,11302463580,2560,2560,2560,2560,0
20240111,174700,11302463580,2560,2560,2560,2560,0
20240111,174600,11302463580,2560,2560,2560,2560,0
20240111,174500,11302463580,2560,2560,2560,2560,0
20240111,174400,11302463580,2560,2560,2560,2560,0
20240111,174300,11302463580,2560,2560,2560,2560,0
20240111,174200,11302463580,2560,2560,2560,2560,0
20240111,174100,11302463580,2560,2560,2560,2560,0
20240111,174000,11302463580,2560,2560,2560,2560,0
20240111,173900,11302463580,2560,2560,2560,2560,0
20240111,173800,11302463580,2560,2560,2560,2560,0
20240111,173700,11302463580,2560,2560,2560,2560,0
20240111,173600,11302463580,2560,2560,2560,2560,0
20240111,173500,11302463580,2560,2560,2560,2560,0
20240111,173400,11302463580,2560,2560,2560,2560,0
20240111,173300,11302463580,2560,2560,2560,2560,0
20240111,173200,11302463580,2560,2560,2560,2560,0
20240111,173100,11302463580,2560,2560,2560,2560,0
20240111,173000,11302463580,2560,2560,2560,2560,0
20240111,172900,11302463580,2560,2560,2560,2560,0
20240111,172800,11302463580,2560,2560,2560,2560,0
20240111,172700,11302463580,2560,2560,2560,2560,13433
20240111,172600,11302463580,2560,2560,2560,2560,0
20240111,172500,11302463580,2560,2560,2560,2560,0
20240111,172400,11302463580,2560,2560,2560,2560,0
20240111,172300,11302463580,2560,2560,2560,2560,0
20240111,172200,11302463580,2560,2560,2560,2560,0
20240111,172100,11302463580,2560,2560,2560,2560,0
20240111,172000,11302463580,2560,2560,2560,2560,0
20240111,171900,11302463580,2560,2560,2560,2560,0
20240111,171800,11302463580,2560,2560,2560,2560,0
20240111,171700,11302463580,2560,2560,2560,2560,0
20240111,171600,11302463580,2560,2560,2560,2560,0
20240111,171500,11302463580,2560,2560,2560,2560,0
20240111,171400,11302463580,2560,2560,2560,2560,0
20240111,171300,11302463580,2560,2560,2560,2560,0
20240111,171200,11302463580,2560,2560,2560,2560,0
20240111,171100,11302463580,2560,2560,2560,2560,0
20240111,171000,11302463580,2560,2560,2560,2560,0
20240111,170900,11302463580,2560,2560,2560,2560,0
20240111,170800,11302463580,2560,2560,2560,2560,0
20240111,170700,11302463580,2560,2560,2560,2560,0
20240111,170600,11302463580,2560,2560,2560,2560,0
20240111,170500,11302463580,2560,2560,2560,2560,0
20240111,170400,11302463580,2560,2560,2560,2560,0
20240111,170300,11302463580,2560,2560,2560,2560,0
20240111,170200,11302463580,2560,2560,2560,2560,0
20240111,170100,11302463580,2560,2560,2560,2560,0
20240111,170000,11302463580,2560,2560,2560,2560,0
20240111,165900,11302463580,2560,2560,2560,2560,0
20240111,165800,11302463580,2560,2560,2560,2560,0
20240111,165700,11302463580,2560,2560,2560,2560,13433
20240111,165600,11302463580,2560,2560,2560,2560,0
20240111,165500,11302463580,2560,2560,2560,2560,0
20240111,165400,11302463580,2560,2560,2560,2560,0
20240111,165300,11302463580,2560,2560,2560,2560,0
20240111,165200,11302463580,2560,2560,2560,2560,0
20240111,165100,11302463580,2560,2560,2560,2560,0
20240111,165000,11302463580,2560,2560,2560,2560,0
20240111,164900,11302463580,2560,2560,2560,2560,0
20240111,164800,11302463580,2560,2560,2560,2560,0
20240111,164700,11302463580,2560,2560,2560,2560,0
20240111,164600,11302463580,2560,2560,2560,2560,0
20240111,164500,11302463580,2560,2560,2560,2560,0
20240111,164400,11302463580,2560,2560,2560,2560,0
20240111,164300,11302463580,2560,2560,2560,2560,0
20240111,164200,11302463580,2560,2560,2560,2560,0
20240111,164100,11302463580,2560,2560,2560,2560,0
20240111,164000,11302463580,2560,2560,2560,2560,0
20240111,163900,11302463580,2560,2560,2560,2560,0
20240111,163800,11302463580,2560,2560,2560,2560,0
20240111,163700,11302463580,2560,2560,2560,2560,0
20240111,163600,11302463580,2560,2560,2560,2560,0
20240111,163500,11302463580,2560,2560,2560,2560,0
20240111,163400,11302463580,2560,2560,2560,2560,0
20240111,163300,11302463580,2560,2560,2560,2560,0
20240111,163200,11302463580,2560,2560,2560,2560,0
20240111,163100,11302463580,2560,2560,2560,2560,0
20240111,163000,11302463580,2560,2560,2560,2560,0
20240111,162900,11302463580,2560,2560,2560,2560,0
20240111,162800,11302463580,2560,2560,2560,2560,0
20240111,162700,11302463580,2560,2560,2560,2560,13433
20240111,162600,11302463580,2560,2560,2560,2560,0
20240111,162500,11302463580,2560,2560,2560,2560,0
20240111,162400,11302463580,2560,2560,2560,2560,0
20240111,162300,11302463580,2560,2560,2560,2560,0
20240111,162200,11302463580,2560,2560,2560,2560,0
20240111,162100,11302463580,2560,2560,2560,2560,0
20240111,162000,11302463580,2560,2560,2560,2560,0
20240111,161900,11302463580,2560,2560,2560,2560,0
20240111,161800,11302463580,2560,2560,2560,2560,0
20240111,161700,11302463580,2560,2560,2560,2560,0
20240111,161600,11302463580,2560,2560,2560,2560,0
20240111,161500,11302463580,2560,2560,2560,2560,0
20240111,161400,11302463580,2560,2560,2560,2560,0
20240111,161300,11302463580,2560,2560,2560,2560,0
20240111,161200,11302463580,2560,2560,2560,2560,0
20240111,161100,11302463580,2560,2560,2560,2560,0
20240111,161000,11302463580,2560,2560,2560,2560,0
20240111,160900,11302463580,2560,2560,2560,2560,0
20240111,160800,11302463580,2560,2560,2560,2560,0
20240111,160700,11302463580,2560,2560,2560,2560,0
20240111,160600,11302463580,2560,2560,2560,2560,0
20240111,160500,11302463580,2560,2560,2560,2560,0
20240111,160400,11302463580,2560,2560,2560,2560,0
20240111,160300,11302463580,2560,2560,2560,2560,0
20240111,160200,11302463580,2560,2560,2560,2560,0
20240111,160100,11302463580,2560,2560,2560,2560,0
20240111,160000,11302463580,2560,2560,2560,2560,0
20240111,155900,11302463580,2560,2560,2560,2560,0
20240111,155800,11302463580,2560,2560,2560,2560,0
20240111,155700,11302463580,2560,2560,2560,2560,13433
20240111,155600,11302463580,2560,2560,2560,2560,0
20240111,155500,11302463580,2560,2560,2560,2560,0
20240111,155400,11302463580,2560,2560,2560,2560,0
20240111,155300,11302463580,2560,2560,2560,2560,0
20240111,155200,11302463580,2560,2560,2560,2560,0
20240111,155100,11302463580,2560,2560,2560,2560,0
20240111,155000,11302463580,2560,2560,2560,2560,0
20240111,154900,11302463580,2560,2560,2560,2560,0
20240111,154800,11302463580,2560,2560,2560,2560,0
20240111,154700,11302463580,2560,2560,2560,2560,0
20240111,154600,11302463580,2560,2560,2560,2560,0
20240111,154500,11302463580,2560,2560,2560,2560,0
20240111,154400,11302463580,2560,2560,2560,2560,0
20240111,154300,11302463580,2560,2560,2560,2560,0
20240111,154200,11302463580,2560,2560,2560,2560,0
20240111,154100,11302463580,2560,2560,2560,2560,0
20240111,154000,11302463580,2560,2560,2560,2560,0
20240111,153900,11302463580,2560,2560,2560,2560,0
20240111,153800,11302463580,2560,2560,2560,2560,0
20240111,153700,11302463580,2560,2560,2560,2560,0
20240111,153600,11302463580,2560,2560,2560,2560,0
20240111,153500,11302463580,2560,2560,2560,2560,0
20240111,153400,11302463580,2560,2560,2560,2560,0
20240111,153300,11302463580,2560,2560,2560,2560,0
20240111,153200,11302463580,2560,2560,2560,2560,0
20240111,153100,11302463580,2560,2560,2560,2560,0
20240111,153000,11302463580,2560,2560,2560,2560,13433
20240111,152900,11268075100,2575,2575,2575,2575,0
20240111,152800,11268075100,2575,2575,2575,2575,0
20240111,152700,11268075100,2575,2575,2575,2575,0
20240111,152600,11268075100,2575,2575,2575,2575,0
20240111,152500,11268075100,2575,2575,2575,2575,0
20240111,152400,11268075100,2575,2575,2575,2575,0
20240111,152300,11268075100,2575,2575,2575,2575,0
20240111,152200,11268075100,2575,2575,2575,2575,0
20240111,152100,11268075100,2575,2575,2575,2575,0
20240111,152000,11268075100,2575,2575,2575,2575,0
20240111,151900,11268075100,2575,2570,2575,2555,12708
20240111,151800,11235523445,2575,2565,2575,2565,1509
20240111,151700,11231650675,2565,2560,2575,2560,1565
20240111,151600,11227626720,2575,2560,2575,2560,3141
20240111,151500,11219572880,2565,2565,2565,2565,657
20240111,151400,11217887675,2570,2565,2570,2560,1348
20240111,151300,11214433590,2570,2565,2570,2565,1080
20240111,151200,11211663385,2565,2565,2570,2565,311
20240111,151100,11210864170,2570,2570,2570,2570,1287
20240111,151000,11207556580,2575,2580,2580,2575,1818
20240111,150900,11202868805,2580,2580,2580,2580,2108
20240111,150800,11197430165,2560,2580,2580,2560,1963
20240111,150700,11192394175,2580,2560,2580,2560,4921
20240111,150600,11179768375,2570,2570,2570,2560,1501
20240111,150500,11175912005,2565,2560,2570,2560,848
20240111,150400,11173737785,2560,2570,2580,2560,1783
20240111,150300,11169157650,2570,2580,2580,2570,3275
20240111,150200,11160726910,2580,2590,2590,2580,1759
20240111,150100,11156177855,2590,2590,2590,2585,2180
20240111,150000,11150539840,2595,2590,2595,2590,2997
20240111,145900,11142768710,2595,2585,2595,2585,14814
20240111,145800,11104390505,2580,2575,2585,2575,4503
20240111,145700,11092772185,2580,2585,2585,2575,2463
20240111,145600,11086409750,2585,2585,2585,2580,1560
20240111,145500,11082382625,2580,2575,2580,2570,4039
20240111,145400,11071965160,2575,2565,2575,2565,1372
20240111,145300,11068432310,2560,2570,2570,2560,2961
20240111,145200,11060832655,2555,2555,2570,2555,3963
20240111,145100,11050664700,2570,2555,2570,2550,6671
20240111,145000,11033562495,2560,2550,2560,2550,198
20240111,144900,11033057565,2550,2550,2550,2550,1080
20240111,144800,11030303565,2555,2560,2560,2555,295
20240111,144700,11029548865,2560,2555,2560,2555,1981
20240111,144600,11024487400,2555,2550,2555,2550,4
20240111,144500,11024477195,2545,2545,2545,2545,0
20240111,144400,11024477195,2545,2540,2545,2540,695
20240111,144300,11022711395,2540,2540,2540,2540,20
20240111,144200,11022660595,2540,2540,2540,2540,1922
20240111,144100,11017778715,2540,2545,2545,2540,9875
20240111,144000,10992669790,2545,2555,2555,2545,7366
20240111,143900,10973915910,2560,2550,2560,2550,374
20240111,143800,10972962200,2565,2565,2565,2565,50
20240111,143700,10972833950,2570,2570,2570,2550,549
20240111,143600,10971429810,2570,2560,2570,2560,305
20240111,143500,10970648740,2560,2560,2560,2560,60
20240111,143400,10970495140,2570,2565,2570,2565,1800
20240111,143300,10965870360,2570,2550,2570,2545,1673
20240111,143200,10961596575,2550,2550,2550,2550,26
20240111,143100,10961530275,2550,2550,2550,2550,1035
20240111,143000,10958891025,2540,2540,2540,2540,0
20240111,142900,10958891025,2540,2545,2545,2540,551
20240111,142800,10957489745,2545,2545,2545,2545,1198
20240111,142700,10954440835,2545,2545,2545,2545,2192
20240111,142600,10948862195,2545,2550,2550,2545,271
20240111,142500,10948172150,2550,2550,2550,2550,21
20240111,142400,10948118600,2545,2545,2550,2545,723
20240111,142300,10946277945,2545,2545,2550,2545,19
20240111,142200,10946229585,2545,2550,2550,2545,302
20240111,142100,10945460980,2550,2545,2555,2545,391
20240111,142000,10944465860,2545,2545,2545,2545,440
20240111,141900,10943346060,2545,2555,2555,2545,3328
20240111,141800,10934864035,2555,2565,2565,2555,1556
20240111,141700,10930887455,2565,2565,2565,2565,33
20240111,141600,10930802810,2555,2555,2565,2555,1140
20240111,141500,10927890100,2555,2560,2560,2555,1064
20240111,141400,10925167555,2565,2565,2565,2565,10
20240111,141300,10925141905,2565,2560,2565,2555,252
20240111,141200,10924496780,2555,2540,2555,2540,10
20240111,141100,10924471295,2550,2545,2550,2540,1458
20240111,141000,10920759955,2545,2535,2545,2535,10538
20240111,140900,10893990340,2535,2540,2540,2535,5190
20240111,140800,10880819215,2540,2545,2545,2540,2508
20240111,140700,10874439330,2545,2540,2545,2540,2204
20240111,140600,10868835560,2540,2545,2545,2540,6307
20240111,140500,10852792025,2550,2560,2560,2550,312
20240111,140400,10851996375,2550,2550,2560,2550,1101
20240111,140300,10849186865,2550,2550,2550,2550,6676
20240111,140200,10832163065,2550,2555,2555,2550,206
20240111,140100,10831636745,2555,2560,2560,2555,2010
20240111,140000,10826501145,2560,2560,2560,2560,356
20240111,135900,10825589785,2565,2555,2565,2555,234
20240111,135800,10824990785,2555,2555,2560,2555,157
20240111,135700,10824589150,2555,2555,2555,2555,498
20240111,135600,10823316760,2555,2550,2555,2550,101
20240111,135500,10823059185,2550,2550,2560,2550,2541
20240111,135400,10816573675,2550,2550,2550,2550,2276
20240111,135300,10810769875,2550,2550,2550,2550,1106
20240111,135200,10807949575,2550,2555,2560,2550,605
20240111,135100,10806406740,2550,2555,2555,2550,2101
20240111,135000,10801040470,2555,2555,2555,2555,10
20240111,134900,10801014920,2555,2560,2560,2555,2821
20240111,134800,10793803910,2560,2560,2560,2560,2691
20240111,134700,10786914950,2560,2560,2565,2560,4571
20240111,134600,10775202255,2565,2565,2565,2565,300
20240111,134500,10774432755,2565,2570,2570,2560,5033
20240111,134400,10761529525,2560,2560,2560,2560,0
20240111,134300,10761529525,2560,2560,2560,2560,26
20240111,134200,10761462965,2560,2560,2560,2560,620
20240111,134100,10759875765,2560,2570,2570,2560,2350
20240111,134000,10753857695,2560,2570,2570,2560,5797
20240111,133900,10738988210,2565,2580,2580,2565,792
20240111,133800,10736944865,2580,2565,2580,2565,428
20240111,133700,10735846935,2565,2565,2565,2565,13956
20240111,133600,10700049795,2565,2585,2585,2565,55
20240111,133500,10699908420,2585,2575,2585,2570,4642
20240111,133400,10687920835,2575,2575,2575,2575,851
20240111,133300,10685729510,2575,2560,2575,2560,2412
20240111,133200,10679545745,2555,2565,2570,2550,22826
20240111,133100,10621165195,2565,2570,2570,2565,556
20240111,133000,10619736875,2570,2570,2570,2570,238
20240111,132900,10619125215,2575,2575,2575,2575,812
20240111,132800,10617034315,2575,2585,2585,2575,796
20240111,132700,10614982715,2585,2570,2585,2570,577
20240111,132600,10613499435,2570,2585,2585,2570,2394
20240111,132500,10607346030,2575,2590,2590,2570,4070
20240111,132400,10596858270,2590,2590,2595,2580,4009
20240111,132300,10586513525,2590,2590,2590,2585,4009
20240111,132200,10576144560,2590,2595,2595,2590,253
20240111,132100,10575489185,2595,2595,2600,2585,1811
20240111,132000,10570790530,2595,2580,2595,2580,336
20240111,131900,10569923260,2595,2580,2595,2580,438
20240111,131800,10568790020,2575,2590,2590,2575,4750
20240111,131700,10556503385,2590,2595,2600,2590,1714
20240111,131600,10552052975,2600,2600,2600,2595,1281
20240111,131500,10548722875,2600,2590,2600,2590,7488
20240111,131400,10529274355,2590,2585,2590,2580,1128
20240111,131300,10526362760,2585,2590,2595,2585,12049
20240111,131200,10495150535,2590,2590,2600,2590,4793
20240111,131100,10482718490,2590,2595,2595,2590,1421
20240111,131000,10479038005,2580,2575,2595,2575,19195
20240111,130900,10429297515,2575,2565,2575,2565,3079
20240111,130800,10421381285,2560,2560,2560,2560,108
20240111,130700,10421104805,2560,2560,2560,2560,3
20240111,130600,10421097125,2570,2555,2570,2555,2988
20240111,130500,10413450395,2555,2560,2560,2555,3836
20240111,130400,10403632915,2565,2565,2565,2565,1361
20240111,130300,10400141950,2570,2570,2570,2570,0
20240111,130200,10400141950,2570,2570,2570,2570,100
20240111,130100,10399884950,2560,2565,2565,2560,1772
20240111,130000,10395341080,2565,2560,2565,2560,6044
20240111,125900,10379857875,2565,2560,2565,2560,1784
20240111,125800,10375290820,2565,2560,2565,2555,2147
20240111,125700,10369798230,2560,2565,2565,2560,2310
20240111,125600,10363884055,2565,2565,2570,2565,4765
20240111,125500,10351661780,2565,2575,2575,2565,4532
20240111,125400,10340022045,2570,2575,2575,2570,2140
20240111,125300,10334519425,2575,2570,2575,2570,586
20240111,125200,10333011685,2575,2575,2575,2575,5
20240111,125100,10332998810,2575,2565,2575,2565,420
20240111,125000,10331918510,2570,2570,2570,2565,1956
20240111,124900,10326900395,2570,2570,2570,2570,492
20240111,124800,10325635955,2570,2570,2570,2570,0
20240111,124700,10325635955,2570,2580,2580,2570,1343
20240111,124600,10322181055,2580,2585,2585,2580,515
20240111,124500,10320852255,2585,2585,2585,2585,1321
20240111,124400,10317437470,2580,2580,2580,2580,1249
20240111,124300,10314215050,2580,2575,2580,2575,298
20240111,124200,10313447100,2575,2575,2575,2575,108
20240111,124100,10313169000,2580,2585,2585,2580,4748
20240111,124000,10300917560,2580,2570,2590,2570,10793
20240111,123900,10273079775,2570,2570,2570,2565,1126
20240111,123800,10270191065,2565,2570,2570,2565,1985
20240111,123700,10265091480,2565,2565,2570,2565,2230
20240111,123600,10259371465,2565,2565,2565,2565,1900
20240111,123500,10254497965,2565,2565,2565,2565,439
20240111,123400,10253371930,2560,2565,2565,2560,151
20240111,123300,10252985365,2560,2560,2560,2560,1337
20240111,123200,10249562645,2560,2560,2560,2560,2001
20240111,123100,10244440085,2560,2555,2560,2555,3806
20240111,123000,10234715745,2560,2555,2560,2555,2
20240111,122900,10234710630,2555,2560,2560,2555,22
20240111,122800,10234654400,2560,2555,2560,2555,305
20240111,122700,10233874625,2555,2560,2560,2555,2568
20240111,122600,10227312665,2560,2560,2560,2555,715
20240111,122500,10225482315,2560,2560,2565,2560,1735
20240111,122400,10221040640,2560,2565,2565,2560,4926
20240111,122300,10208429805,2565,2560,2565,2560,1159
20240111,122200,10205462470,2560,2550,2560,2550,491
20240111,122100,10204209160,2550,2550,2550,2550,0
20240111,122000,10204209160,2550,2550,2550,2550,434
20240111,121900,10203102460,2550,2560,2560,2550,1136
20240111,121800,10200205650,2560,2560,2560,2560,40
20240111,121700,10200103250,2560,2550,2560,2550,1554
20240111,121600,10196140510,2550,2550,2550,2550,22
20240111,121500,10196084410,2550,2555,2555,2550,531
20240111,121400,10194729260,2560,2560,2560,2560,934
20240111,121300,10192338220,2560,2560,2560,2550,1773
20240111,121200,10187809580,2550,2555,2560,2550,2341
20240111,121100,10181826340,2555,2555,2555,2555,9
20240111,121000,10181803345,2555,2555,2560,2555,711
20240111,120900,10179983740,2555,2555,2555,2555,1210
20240111,120800,10176892190,2560,2560,2560,2560,776
20240111,120700,10174905630,2560,2545,2560,2545,2052
20240111,120600,10169657225,2550,2550,2555,2550,4417
20240111,120500,10158391145,2555,2555,2555,2555,292
20240111,120400,10157645085,2555,2555,2555,2550,1323
20240111,120300,10154265315,2555,2555,2555,2545,1521
20240111,120200,10150380150,2550,2555,2555,2550,1499
20240111,120100,10146552450,2555,2545,2555,2545,2178
20240111,120000,10140995260,2545,2550,2550,2545,488
20240111,115900,10139753065,2550,2535,2550,2535,218
20240111,115800,10139198980,2535,2545,2545,2535,4721
20240111,115700,10127231235,2535,2535,2535,2535,213
20240111,115600,10126691280,2540,2545,2545,2540,5469
20240111,115500,10112786485,2550,2545,2550,2545,126
20240111,115400,10112465485,2550,2545,2550,2545,912
20240111,115300,10110143945,2545,2550,2550,2545,844
20240111,115200,10107995245,2550,2545,2550,2545,71
20240111,115100,10107814200,2550,2545,2550,2545,203
20240111,115000,10107297550,2545,2545,2545,2540,739
20240111,114900,10105416800,2550,2545,2550,2545,21
20240111,114800,10105363350,2545,2545,2545,2540,1692
20240111,114700,10101057215,2545,2540,2545,2540,1672
20240111,114600,10096810330,2540,2540,2540,2540,4
20240111,114500,10096800170,2540,2545,2545,2540,405
20240111,114400,10095771445,2545,2540,2545,2540,265
20240111,114300,10095098330,2540,2540,2540,2540,196
20240111,114200,10094600490,2545,2545,2545,2540,1432
20240111,114100,10090959575,2550,2545,2550,2540,803
20240111,114000,10088914540,2545,2540,2545,2540,3142
20240111,113900,10080933430,2540,2550,2555,2540,3576
20240111,113800,10071829590,2560,2560,2560,2560,145
20240111,113700,10071458390,2560,2555,2560,2550,1121
20240111,113600,10068593700,2560,2565,2565,2560,341
20240111,113500,10067719585,2570,2560,2570,2560,4279
20240111,113400,10056747745,2560,2550,2560,2550,346
20240111,113300,10055863520,2545,2545,2550,2545,171
20240111,113200,10055428320,2550,2550,2565,2550,6060
20240111,113100,10039960245,2565,2560,2575,2550,12823
20240111,113000,10007098050,2555,2550,2560,2545,3714
20240111,112900,9997610530,2555,2555,2565,2545,2983
20240111,112800,9989990640,2550,2545,2550,2545,5384
20240111,112700,9976262910,2550,2550,2550,2545,190
20240111,112600,9975778930,2545,2545,2545,2545,1219
20240111,112500,9972676575,2550,2535,2550,2535,2529
20240111,112400,9966249090,2535,2545,2545,2535,2181
20240111,112300,9960716535,2540,2545,2545,2540,915
20240111,112200,9958389685,2540,2540,2545,2540,1285
20240111,112100,9955125710,2550,2545,2550,2540,2593
20240111,112000,9948534050,2540,2540,2540,2540,745
20240111,111900,9946641750,2540,2540,2540,2540,783
20240111,111800,9944652930,2550,2540,2550,2540,1601
20240111,111700,9940586380,2545,2540,2545,2540,3214
20240111,111600,9932411910,2540,2535,2540,2535,1056
20240111,111500,9929729905,2545,2545,2545,2535,1625
20240111,111400,9925604385,2540,2535,2545,2535,1533
20240111,111300,9921712155,2535,2550,2550,2535,1845
20240111,111200,9917034310,2545,2545,2545,2535,1123
20240111,111100,9914179975,2545,2545,2545,2545,200
20240111,111000,9913670975,2550,2525,2550,2525,3744
20240111,110900,9904182785,2535,2545,2545,2530,6819
20240111,110800,9886925215,2550,2550,2550,2530,2691
20240111,110700,9880106675,2550,2535,2550,2535,183
20240111,110600,9879642675,2530,2545,2545,2530,3881
20240111,110500,9869806170,2545,2545,2550,2545,803
20240111,110400,9867762530,2545,2535,2545,2535,3499
20240111,110300,9858888245,2535,2530,2535,2530,1079
20240111,110200,9856154825,2530,2540,2540,2530,5172
20240111,110100,9843043810,2535,2550,2550,2535,103
20240111,110000,9842781940,2550,2540,2550,2540,827
20240111,105900,9840681350,2535,2545,2545,2535,1562
20240111,105800,9836717165,2540,2540,2540,2535,8617
20240111,105700,9814830205,2540,2540,2545,2540,1034
20240111,105600,9812203505,2540,2545,2545,2540,1860
20240111,105500,9807475435,2540,2540,2540,2540,1580
20240111,105400,9803462235,2545,2545,2545,2545,1802
20240111,105300,9798876145,2540,2555,2555,2540,459
20240111,105200,9797703915,2555,2555,2555,2555,200
20240111,105100,9797192915,2540,2545,2555,2540,2528
20240111,105000,9790771755,2555,2535,2555,2535,142
20240111,104900,9790408985,2535,2540,2540,2535,4148
20240111,104800,9779884650,2540,2555,2560,2540,9892
20240111,104700,9754708030,2555,2555,2560,2555,1282
20240111,104600,9751429255,2560,2550,2560,2550,1026
20240111,104500,9748809880,2550,2550,2555,2550,2483
20240111,104400,9742475230,2555,2555,2555,2545,1163
20240111,104300,9739510770,2555,2550,2555,2550,2481
20240111,104200,9733175325,2555,2540,2555,2540,1010
20240111,104100,9730602590,2545,2545,2545,2540,3447
20240111,104000,9721840210,2545,2540,2545,2540,4341
20240111,103900,9710792440,2545,2535,2550,2530,1773
20240111,103800,9706293155,2535,2540,2540,2535,3284
20240111,103700,9697962305,2540,2540,2545,2535,3840
20240111,103600,9688208700,2540,2545,2550,2540,2007
20240111,103500,9683105290,2545,2535,2545,2535,4881
20240111,103400,9670713455,2530,2535,2535,2530,1018
20240111,103300,9668136010,2535,2540,2545,2535,5602
20240111,103200,9653921405,2545,2545,2550,2540,868
20240111,103100,9651715810,2550,2555,2560,2550,4172
20240111,103000,9641074600,2560,2555,2560,2555,2537
20240111,102900,9634582685,2555,2535,2560,2530,5488
20240111,102800,9620593310,2530,2535,2535,2525,14277
20240111,102700,9584464335,2535,2560,2565,2530,29087
20240111,102600,9510500505,2560,2560,2565,2555,4037
20240111,102500,9500165810,2565,2565,2570,2555,2322
20240111,102400,9494218245,2565,2565,2570,2560,2174
20240111,102300,9488641070,2565,2560,2565,2555,3935
20240111,102200,9478567790,2555,2560,2560,2550,2883
20240111,102100,9471210965,2560,2575,2575,2550,6725
20240111,102000,9454022030,2575,2560,2575,2560,5050
20240111,101900,9441069860,2555,2565,2565,2550,12475
20240111,101800,9409189180,2560,2565,2580,2560,5148
20240111,101700,9395987525,2565,2575,2580,2565,9503
20240111,101600,9371560550,2575,2590,2590,2575,17914
20240111,101500,9325321900,2590,2600,2605,2590,3343
20240111,101400,9316641605,2600,2605,2610,2600,7066
20240111,101300,9298259525,2605,2605,2610,2590,7221
20240111,101200,9279494400,2605,2605,2610,2600,2775
20240111,101100,9272264045,2605,2595,2610,2590,9149
20240111,101000,9248426415,2595,2590,2600,2590,4273
20240111,100900,9237358750,2590,2595,2605,2585,3149
20240111,100800,9229201375,2600,2605,2610,2600,4918
20240111,100700,9216377465,2610,2625,2630,2605,4986
20240111,100600,9203316165,2625,2605,2635,2595,10919
20240111,100500,9174757845,2605,2595,2610,2595,2785
20240111,100400,9167512250,2600,2590,2600,2585,4789
20240111,100300,9155103025,2590,2610,2610,2590,5886
20240111,100200,9139817480,2610,2595,2620,2585,20515
20240111,100100,9086591565,2595,2610,2610,2595,17366
20240111,100000,9041384220,2610,2620,2635,2610,14510
20240111,095900,9003476585,2620,2630,2630,2620,3397
20240111,095800,8994558470,2630,2625,2630,2620,9189
20240111,095700,8970455585,2630,2640,2640,2630,10129
20240111,095600,8943791540,2640,2665,2665,2635,12853
20240111,095500,8909803610,2655,2635,2665,2625,22392
20240111,095400,8850480910,2630,2655,2680,2625,17158
20240111,095300,8805003615,2650,2655,2685,2650,24657
20240111,095200,8739191350,2660,2620,2665,2620,21319
20240111,095100,8682770575,2610,2615,2650,2610,8387
20240111,095000,8660707315,2615,2640,2655,2610,25589
20240111,094900,8593459995,2640,2640,2650,2630,12434
20240111,094800,8560664665,2640,2610,2655,2610,27308
20240111,094700,8488675630,2605,2615,2630,2600,36705
20240111,094600,8392849070,2610,2645,2645,2610,33638
20240111,094500,8304689340,2635,2680,2710,2635,115473
20240111,094400,7995028225,2675,2650,2705,2650,102166
20240111,094300,7720582925,2665,2665,2680,2645,58508
20240111,094200,7565008925,2650,2630,2670,2630,113216
20240111,094100,7265063680,2630,2625,2650,2600,87705
20240111,094000,7034073430,2625,2595,2630,2585,65505
20240111,093900,6863502080,2590,2555,2595,2540,23853
20240111,093800,6801960830,2545,2555,2565,2545,4606
20240111,093700,6790178935,2560,2550,2570,2540,5004
20240111,093600,6777369880,2545,2560,2575,2545,1035
20240111,093500,6774722870,2575,2580,2585,2560,18372
20240111,093400,6727484730,2580,2550,2580,2545,7073
20240111,093300,6709335740,2550,2555,2585,2550,15144
20240111,093200,6670493820,2540,2540,2590,2525,24907
20240111,093100,6606798275,2525,2550,2560,2525,12867
20240111,093000,6574082385,2535,2540,2555,2520,16222
20240111,092900,6533067495,2540,2555,2555,2530,21109
20240111,092800,6479487880,2555,2570,2570,2550,10531
20240111,092700,6452616470,2570,2560,2575,2550,14281
20240111,092600,6415977610,2560,2540,2560,2535,34839
20240111,092500,6327108510,2540,2530,2540,2530,12328
20240111,092400,6295848075,2540,2545,2550,2530,21896
20240111,092300,6240280110,2550,2550,2550,2535,11701
20240111,092200,6210518530,2540,2535,2550,2535,17236
20240111,092100,6166692270,2535,2525,2535,2510,15769
20240111,092000,6126931130,2525,2525,2540,2525,18629
20240111,091900,6079843680,2525,2515,2525,2505,12735
20240111,091800,6047831740,2515,2525,2530,2510,15310
20240111,091700,6009288090,2535,2525,2550,2525,42272
20240111,091600,5902278270,2530,2530,2535,2520,13961
20240111,091500,5867009100,2530,2515,2535,2510,16203
20240111,091400,5826091065,2510,2535,2535,2505,35751
20240111,091300,5735964055,2535,2550,2560,2530,39392
20240111,091200,5635761270,2550,2555,2580,2550,37373
20240111,091100,5540127350,2555,2590,2590,2555,65307
20240111,091000,5372350175,2590,2600,2605,2580,21813
20240111,090900,5315819885,2605,2640,2645,2600,43387
20240111,090800,5202160360,2645,2585,2655,2585,56641
20240111,090700,5053799165,2590,2615,2615,2575,63987
20240111,090600,4888035050,2610,2630,2630,2605,39454
20240111,090500,4784939210,2615,2630,2630,2600,69414
20240111,090400,4603250105,2635,2650,2675,2570,164222
20240111,090300,4173283335,2655,2730,2730,2635,191332
20240111,090200,3663459085,2745,2735,2825,2690,576856
20240111,090100,2056046575,2735,2695,2755,2620,248043
20240111,090000,1393553770,2695,2575,2765,2550,524447