KissMeData/011420/min/candle-20240112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240112,185700,1621265555,2415,2415,2415,2415,13306
20240112,185600,1621265555,2415,2415,2415,2415,0
20240112,185500,1621265555,2415,2415,2415,2415,0
20240112,185400,1621265555,2415,2415,2415,2415,0
20240112,185300,1621265555,2415,2415,2415,2415,0
20240112,185200,1621265555,2415,2415,2415,2415,0
20240112,185100,1621265555,2415,2415,2415,2415,0
20240112,185000,1621265555,2415,2415,2415,2415,0
20240112,184900,1621265555,2415,2415,2415,2415,0
20240112,184800,1621265555,2415,2415,2415,2415,0
20240112,184700,1621265555,2415,2415,2415,2415,0
20240112,184600,1621265555,2415,2415,2415,2415,0
20240112,184500,1621265555,2415,2415,2415,2415,0
20240112,184400,1621265555,2415,2415,2415,2415,0
20240112,184300,1621265555,2415,2415,2415,2415,0
20240112,184200,1621265555,2415,2415,2415,2415,0
20240112,184100,1621265555,2415,2415,2415,2415,0
20240112,184000,1621265555,2415,2415,2415,2415,0
20240112,183900,1621265555,2415,2415,2415,2415,0
20240112,183800,1621265555,2415,2415,2415,2415,0
20240112,183700,1621265555,2415,2415,2415,2415,0
20240112,183600,1621265555,2415,2415,2415,2415,0
20240112,183500,1621265555,2415,2415,2415,2415,0
20240112,183400,1621265555,2415,2415,2415,2415,0
20240112,183300,1621265555,2415,2415,2415,2415,0
20240112,183200,1621265555,2415,2415,2415,2415,0
20240112,183100,1621265555,2415,2415,2415,2415,0
20240112,183000,1621265555,2415,2415,2415,2415,0
20240112,182900,1621265555,2415,2415,2415,2415,0
20240112,182800,1621265555,2415,2415,2415,2415,0
20240112,182700,1621265555,2415,2415,2415,2415,13306
20240112,182600,1621265555,2415,2415,2415,2415,0
20240112,182500,1621265555,2415,2415,2415,2415,0
20240112,182400,1621265555,2415,2415,2415,2415,0
20240112,182300,1621265555,2415,2415,2415,2415,0
20240112,182200,1621265555,2415,2415,2415,2415,0
20240112,182100,1621265555,2415,2415,2415,2415,0
20240112,182000,1621265555,2415,2415,2415,2415,0
20240112,181900,1621265555,2415,2415,2415,2415,0
20240112,181800,1621265555,2415,2415,2415,2415,0
20240112,181700,1621265555,2415,2415,2415,2415,0
20240112,181600,1621265555,2415,2415,2415,2415,0
20240112,181500,1621265555,2415,2415,2415,2415,0
20240112,181400,1621265555,2415,2415,2415,2415,0
20240112,181300,1621265555,2415,2415,2415,2415,0
20240112,181200,1621265555,2415,2415,2415,2415,0
20240112,181100,1621265555,2415,2415,2415,2415,0
20240112,181000,1621265555,2415,2415,2415,2415,0
20240112,180900,1621265555,2415,2415,2415,2415,0
20240112,180800,1621265555,2415,2415,2415,2415,0
20240112,180700,1621265555,2415,2415,2415,2415,0
20240112,180600,1621265555,2415,2415,2415,2415,0
20240112,180500,1621265555,2415,2415,2415,2415,0
20240112,180400,1621265555,2415,2415,2415,2415,0
20240112,180300,1621265555,2415,2415,2415,2415,0
20240112,180200,1621265555,2415,2415,2415,2415,0
20240112,180100,1621265555,2415,2415,2415,2415,0
20240112,180000,1621265555,2415,2415,2415,2415,0
20240112,175900,1621265555,2415,2415,2415,2415,0
20240112,175800,1621265555,2415,2415,2415,2415,0
20240112,175700,1621265555,2415,2415,2415,2415,13306
20240112,175600,1621265555,2415,2415,2415,2415,0
20240112,175500,1621265555,2415,2415,2415,2415,0
20240112,175400,1621265555,2415,2415,2415,2415,0
20240112,175300,1621265555,2415,2415,2415,2415,0
20240112,175200,1621265555,2415,2415,2415,2415,0
20240112,175100,1621265555,2415,2415,2415,2415,0
20240112,175000,1621265555,2415,2415,2415,2415,0
20240112,174900,1621265555,2415,2415,2415,2415,0
20240112,174800,1621265555,2415,2415,2415,2415,0
20240112,174700,1621265555,2415,2415,2415,2415,0
20240112,174600,1621265555,2415,2415,2415,2415,0
20240112,174500,1621265555,2415,2415,2415,2415,0
20240112,174400,1621265555,2415,2415,2415,2415,0
20240112,174300,1621265555,2415,2415,2415,2415,0
20240112,174200,1621265555,2415,2415,2415,2415,0
20240112,174100,1621265555,2415,2415,2415,2415,0
20240112,174000,1621265555,2415,2415,2415,2415,0
20240112,173900,1621265555,2415,2415,2415,2415,0
20240112,173800,1621265555,2415,2415,2415,2415,0
20240112,173700,1621265555,2415,2415,2415,2415,0
20240112,173600,1621265555,2415,2415,2415,2415,0
20240112,173500,1621265555,2415,2415,2415,2415,0
20240112,173400,1621265555,2415,2415,2415,2415,0
20240112,173300,1621265555,2415,2415,2415,2415,0
20240112,173200,1621265555,2415,2415,2415,2415,0
20240112,173100,1621265555,2415,2415,2415,2415,0
20240112,173000,1621265555,2415,2415,2415,2415,0
20240112,172900,1621265555,2415,2415,2415,2415,0
20240112,172800,1621265555,2415,2415,2415,2415,0
20240112,172700,1621265555,2415,2415,2415,2415,13306
20240112,172600,1621265555,2415,2415,2415,2415,0
20240112,172500,1621265555,2415,2415,2415,2415,0
20240112,172400,1621265555,2415,2415,2415,2415,0
20240112,172300,1621265555,2415,2415,2415,2415,0
20240112,172200,1621265555,2415,2415,2415,2415,0
20240112,172100,1621265555,2415,2415,2415,2415,0
20240112,172000,1621265555,2415,2415,2415,2415,0
20240112,171900,1621265555,2415,2415,2415,2415,0
20240112,171800,1621265555,2415,2415,2415,2415,0
20240112,171700,1621265555,2415,2415,2415,2415,0
20240112,171600,1621265555,2415,2415,2415,2415,0
20240112,171500,1621265555,2415,2415,2415,2415,0
20240112,171400,1621265555,2415,2415,2415,2415,0
20240112,171300,1621265555,2415,2415,2415,2415,0
20240112,171200,1621265555,2415,2415,2415,2415,0
20240112,171100,1621265555,2415,2415,2415,2415,0
20240112,171000,1621265555,2415,2415,2415,2415,0
20240112,170900,1621265555,2415,2415,2415,2415,0
20240112,170800,1621265555,2415,2415,2415,2415,0
20240112,170700,1621265555,2415,2415,2415,2415,0
20240112,170600,1621265555,2415,2415,2415,2415,0
20240112,170500,1621265555,2415,2415,2415,2415,0
20240112,170400,1621265555,2415,2415,2415,2415,0
20240112,170300,1621265555,2415,2415,2415,2415,0
20240112,170200,1621265555,2415,2415,2415,2415,0
20240112,170100,1621265555,2415,2415,2415,2415,0
20240112,170000,1621265555,2415,2415,2415,2415,0
20240112,165900,1621265555,2415,2415,2415,2415,0
20240112,165800,1621265555,2415,2415,2415,2415,0
20240112,165700,1621265555,2415,2415,2415,2415,13306
20240112,165600,1621265555,2415,2415,2415,2415,0
20240112,165500,1621265555,2415,2415,2415,2415,0
20240112,165400,1621265555,2415,2415,2415,2415,0
20240112,165300,1621265555,2415,2415,2415,2415,0
20240112,165200,1621265555,2415,2415,2415,2415,0
20240112,165100,1621265555,2415,2415,2415,2415,0
20240112,165000,1621265555,2415,2415,2415,2415,0
20240112,164900,1621265555,2415,2415,2415,2415,0
20240112,164800,1621265555,2415,2415,2415,2415,0
20240112,164700,1621265555,2415,2415,2415,2415,0
20240112,164600,1621265555,2415,2415,2415,2415,0
20240112,164500,1621265555,2415,2415,2415,2415,0
20240112,164400,1621265555,2415,2415,2415,2415,0
20240112,164300,1621265555,2415,2415,2415,2415,0
20240112,164200,1621265555,2415,2415,2415,2415,0
20240112,164100,1621265555,2415,2415,2415,2415,0
20240112,164000,1621265555,2415,2415,2415,2415,0
20240112,163900,1621265555,2415,2415,2415,2415,0
20240112,163800,1621265555,2415,2415,2415,2415,0
20240112,163700,1621265555,2415,2415,2415,2415,0
20240112,163600,1621265555,2415,2415,2415,2415,0
20240112,163500,1621265555,2415,2415,2415,2415,0
20240112,163400,1621265555,2415,2415,2415,2415,0
20240112,163300,1621265555,2415,2415,2415,2415,0
20240112,163200,1621265555,2415,2415,2415,2415,0
20240112,163100,1621265555,2415,2415,2415,2415,0
20240112,163000,1621265555,2415,2415,2415,2415,0
20240112,162900,1621265555,2415,2415,2415,2415,0
20240112,162800,1621265555,2415,2415,2415,2415,0
20240112,162700,1621265555,2415,2415,2415,2415,13306
20240112,162600,1621265555,2415,2415,2415,2415,0
20240112,162500,1621265555,2415,2415,2415,2415,0
20240112,162400,1621265555,2415,2415,2415,2415,0
20240112,162300,1621265555,2415,2415,2415,2415,0
20240112,162200,1621265555,2415,2415,2415,2415,0
20240112,162100,1621265555,2415,2415,2415,2415,0
20240112,162000,1621265555,2415,2415,2415,2415,0
20240112,161900,1621265555,2415,2415,2415,2415,0
20240112,161800,1621265555,2415,2415,2415,2415,0
20240112,161700,1621265555,2415,2415,2415,2415,0
20240112,161600,1621265555,2415,2415,2415,2415,0
20240112,161500,1621265555,2415,2415,2415,2415,0
20240112,161400,1621265555,2415,2415,2415,2415,0
20240112,161300,1621265555,2415,2415,2415,2415,0
20240112,161200,1621265555,2415,2415,2415,2415,0
20240112,161100,1621265555,2415,2415,2415,2415,0
20240112,161000,1621265555,2415,2415,2415,2415,0
20240112,160900,1621265555,2415,2415,2415,2415,0
20240112,160800,1621265555,2415,2415,2415,2415,0
20240112,160700,1621265555,2415,2415,2415,2415,0
20240112,160600,1621265555,2415,2415,2415,2415,0
20240112,160500,1621265555,2415,2415,2415,2415,0
20240112,160400,1621265555,2415,2415,2415,2415,0
20240112,160300,1621265555,2415,2415,2415,2415,0
20240112,160200,1621265555,2415,2415,2415,2415,0
20240112,160100,1621265555,2415,2415,2415,2415,0
20240112,160000,1621265555,2415,2415,2415,2415,0
20240112,155900,1621265555,2415,2415,2415,2415,0
20240112,155800,1621265555,2415,2415,2415,2415,0
20240112,155700,1621265555,2415,2415,2415,2415,13306
20240112,155600,1621265555,2415,2415,2415,2415,0
20240112,155500,1621265555,2415,2415,2415,2415,0
20240112,155400,1621265555,2415,2415,2415,2415,0
20240112,155300,1621265555,2415,2415,2415,2415,0
20240112,155200,1621265555,2415,2415,2415,2415,0
20240112,155100,1621265555,2415,2415,2415,2415,0
20240112,155000,1621265555,2415,2415,2415,2415,0
20240112,154900,1621265555,2415,2415,2415,2415,0
20240112,154800,1621265555,2415,2415,2415,2415,0
20240112,154700,1621265555,2415,2415,2415,2415,0
20240112,154600,1621265555,2415,2415,2415,2415,0
20240112,154500,1621265555,2415,2415,2415,2415,0
20240112,154400,1621265555,2415,2415,2415,2415,0
20240112,154300,1621265555,2415,2415,2415,2415,0
20240112,154200,1621265555,2415,2415,2415,2415,0
20240112,154100,1621265555,2415,2415,2415,2415,0
20240112,154000,1621265555,2415,2415,2415,2415,0
20240112,153900,1621265555,2415,2415,2415,2415,0
20240112,153800,1621265555,2415,2415,2415,2415,0
20240112,153700,1621265555,2415,2415,2415,2415,0
20240112,153600,1621265555,2415,2415,2415,2415,0
20240112,153500,1621265555,2415,2415,2415,2415,0
20240112,153400,1621265555,2415,2415,2415,2415,0
20240112,153300,1621265555,2415,2415,2415,2415,0
20240112,153200,1621265555,2415,2415,2415,2415,0
20240112,153100,1621265555,2415,2415,2415,2415,0
20240112,153000,1621265555,2415,2415,2415,2415,13306
20240112,152900,1589131565,2410,2410,2410,2410,0
20240112,152800,1589131565,2410,2410,2410,2410,0
20240112,152700,1589131565,2410,2410,2410,2410,0
20240112,152600,1589131565,2410,2410,2410,2410,0
20240112,152500,1589131565,2410,2410,2410,2410,0
20240112,152400,1589131565,2410,2410,2410,2410,0
20240112,152300,1589131565,2410,2410,2410,2410,0
20240112,152200,1589131565,2410,2410,2410,2410,0
20240112,152100,1589131565,2410,2410,2410,2410,0
20240112,152000,1589131565,2410,2410,2410,2410,0
20240112,151900,1589131565,2410,2415,2415,2410,138
20240112,151800,1588798320,2405,2410,2415,2405,310
20240112,151700,1588051145,2410,2410,2410,2405,1955
20240112,151600,1583339610,2410,2410,2410,2410,90
20240112,151500,1583122710,2410,2405,2410,2405,1879
20240112,151400,1578603215,2400,2400,2400,2400,0
20240112,151300,1578603215,2400,2400,2400,2400,1561
20240112,151200,1574856815,2400,2400,2400,2400,1131
20240112,151100,1572142415,2400,2400,2400,2395,1699
20240112,151000,1568065155,2400,2400,2400,2400,449
20240112,150900,1566987555,2405,2395,2405,2395,428
20240112,150800,1565961255,2400,2400,2400,2400,0
20240112,150700,1565961255,2400,2400,2405,2400,1324
20240112,150600,1562780005,2405,2405,2405,2405,0
20240112,150500,1562780005,2405,2400,2405,2400,31
20240112,150400,1562705600,2405,2400,2405,2400,460
20240112,150300,1561601200,2400,2400,2400,2400,173
20240112,150200,1561186000,2405,2405,2405,2405,125
20240112,150100,1560885375,2405,2405,2405,2405,0
20240112,150000,1560885375,2405,2400,2405,2400,821
20240112,145900,1558913835,2400,2395,2400,2395,38
20240112,145800,1558822735,2405,2405,2405,2405,0
20240112,145700,1558822735,2405,2405,2405,2400,335
20240112,145600,1558017210,2405,2405,2405,2405,1068
20240112,145500,1555448670,2405,2400,2405,2395,1000
20240112,145400,1553051910,2400,2400,2400,2400,171
20240112,145300,1552641510,2400,2395,2400,2395,685
20240112,145200,1550997515,2395,2395,2395,2395,0
20240112,145100,1550997515,2395,2400,2400,2395,962
20240112,145000,1548688720,2400,2400,2400,2400,1958
20240112,144900,1543989520,2405,2405,2405,2405,114
20240112,144800,1543715350,2405,2405,2405,2405,820
20240112,144700,1541743250,2405,2405,2405,2405,2
20240112,144600,1541738440,2405,2405,2405,2405,100
20240112,144500,1541497940,2405,2405,2405,2405,1
20240112,144400,1541495535,2405,2405,2405,2405,10
20240112,144300,1541471485,2405,2405,2405,2405,2
20240112,144200,1541466675,2400,2400,2400,2400,1000
20240112,144100,1539066675,2400,2405,2405,2400,334
20240112,144000,1538264905,2405,2405,2405,2405,1
20240112,143900,1538262500,2405,2405,2405,2405,2
20240112,143800,1538257690,2400,2405,2405,2400,2502
20240112,143700,1532252880,2405,2405,2405,2405,3
20240112,143600,1532245665,2405,2400,2405,2400,155
20240112,143500,1531872925,2405,2405,2405,2405,488
20240112,143400,1530699285,2405,2405,2405,2405,0
20240112,143300,1530699285,2405,2405,2405,2405,907
20240112,143200,1528517950,2405,2400,2405,2400,741
20240112,143100,1526737345,2405,2405,2405,2405,581
20240112,143000,1525340040,2405,2405,2405,2405,1
20240112,142900,1525337635,2405,2400,2405,2400,52
20240112,142800,1525212775,2400,2400,2400,2400,2
20240112,142700,1525207975,2405,2405,2405,2405,250
20240112,142600,1524606725,2405,2405,2405,2405,4
20240112,142500,1524597105,2405,2405,2405,2400,118
20240112,142400,1524313825,2405,2400,2405,2400,379
20240112,142300,1523402835,2405,2405,2405,2400,114
20240112,142200,1523129170,2405,2405,2405,2405,97
20240112,142100,1522895885,2405,2405,2405,2400,117
20240112,142000,1522615010,2405,2400,2405,2395,1323
20240112,141900,1519442000,2400,2400,2400,2400,2056
20240112,141800,1514507600,2400,2400,2400,2400,22
20240112,141700,1514454800,2400,2400,2400,2400,53
20240112,141600,1514327600,2400,2400,2400,2400,301
20240112,141500,1513605200,2400,2400,2400,2400,697
20240112,141400,1511932400,2400,2400,2400,2400,3
20240112,141300,1511925200,2395,2400,2400,2395,571
20240112,141200,1510555155,2400,2400,2400,2400,1
20240112,141100,1510552755,2400,2395,2400,2395,1484
20240112,141000,1506998565,2395,2395,2395,2395,102
20240112,140900,1506754275,2390,2390,2390,2390,202
20240112,140800,1506271495,2390,2390,2390,2390,71
20240112,140700,1506101805,2390,2390,2390,2390,1048
20240112,140600,1503597085,2385,2390,2390,2385,102
20240112,140500,1503353805,2390,2390,2390,2390,0
20240112,140400,1503353805,2390,2390,2390,2390,3
20240112,140300,1503346635,2390,2390,2390,2390,26
20240112,140200,1503284495,2390,2390,2390,2390,0
20240112,140100,1503284495,2390,2390,2390,2390,2
20240112,140000,1503279715,2385,2385,2385,2385,2299
20240112,135900,1497796600,2390,2395,2395,2390,954
20240112,135800,1495515765,2395,2395,2395,2395,3
20240112,135700,1495508580,2390,2395,2395,2390,681
20240112,135600,1493880940,2395,2390,2395,2390,306
20240112,135500,1493148370,2395,2395,2395,2395,2
20240112,135400,1493143580,2395,2395,2395,2395,35
20240112,135300,1493059755,2395,2395,2395,2395,1002
20240112,135200,1490659965,2395,2395,2395,2395,15
20240112,135100,1490624040,2395,2385,2395,2385,112
20240112,135000,1490355900,2395,2395,2395,2390,374
20240112,134900,1489460245,2385,2390,2390,2385,867
20240112,134800,1487388165,2390,2385,2390,2385,354
20240112,134700,1486543870,2385,2385,2385,2385,2054
20240112,134600,1481645080,2380,2380,2380,2380,1
20240112,134500,1481642700,2380,2380,2385,2380,188
20240112,134400,1481194465,2380,2380,2380,2380,0
20240112,134300,1481194465,2380,2385,2385,2380,2485
20240112,134200,1475280065,2380,2380,2385,2380,168
20240112,134100,1474880185,2380,2385,2385,2380,519
20240112,134000,1473644870,2385,2385,2385,2385,135
20240112,133900,1473322895,2385,2380,2385,2380,122
20240112,133800,1473032525,2380,2380,2380,2380,43
20240112,133700,1472930185,2380,2380,2380,2380,44
20240112,133600,1472825465,2380,2380,2380,2380,70
20240112,133500,1472658865,2385,2385,2385,2385,0
20240112,133400,1472658865,2385,2385,2385,2385,3
20240112,133300,1472651710,2380,2385,2385,2380,57
20240112,133200,1472515950,2385,2385,2385,2385,1
20240112,133100,1472513565,2385,2385,2385,2385,825
20240112,133000,1470545940,2380,2380,2380,2380,0
20240112,132900,1470545940,2380,2380,2380,2380,0
20240112,132800,1470545940,2380,2380,2380,2380,0
20240112,132700,1470545940,2380,2380,2380,2380,16
20240112,132600,1470507860,2380,2380,2380,2380,733
20240112,132500,1468763320,2380,2380,2380,2380,620
20240112,132400,1467287720,2380,2380,2380,2380,105
20240112,132300,1467037820,2380,2380,2380,2380,105
20240112,132200,1466787920,2380,2380,2380,2380,992
20240112,132100,1464426960,2380,2385,2385,2380,18772
20240112,132000,1419728305,2385,2385,2385,2385,3561
20240112,131900,1411235320,2385,2390,2390,2385,24
20240112,131800,1411178030,2390,2390,2390,2390,2
20240112,131700,1411173250,2390,2390,2390,2390,0
20240112,131600,1411173250,2390,2390,2390,2390,1
20240112,131500,1411170860,2385,2390,2390,2385,919
20240112,131400,1408978950,2385,2390,2390,2385,391
20240112,131300,1408046340,2390,2390,2390,2390,15
20240112,131200,1408010490,2390,2390,2390,2390,110
20240112,131100,1407747590,2390,2390,2390,2390,608
20240112,131000,1406294470,2390,2390,2390,2390,0
20240112,130900,1406294470,2390,2390,2390,2390,1001
20240112,130800,1403902080,2390,2390,2390,2390,1
20240112,130700,1403899690,2395,2395,2395,2390,134
20240112,130600,1403578915,2385,2385,2385,2385,33
20240112,130500,1403500210,2385,2390,2390,2385,376
20240112,130400,1402603360,2390,2395,2395,2390,198
20240112,130300,1402130035,2395,2395,2395,2395,0
20240112,130200,1402130035,2395,2395,2395,2395,1
20240112,130100,1402127640,2395,2395,2395,2390,497
20240112,130000,1400939725,2390,2390,2390,2390,992
20240112,125900,1398568845,2390,2390,2390,2390,251
20240112,125800,1397968955,2395,2395,2395,2395,92
20240112,125700,1397748615,2390,2395,2395,2390,90
20240112,125600,1397533415,2395,2395,2395,2395,0
20240112,125500,1397533415,2395,2390,2395,2390,1004
20240112,125400,1395133835,2395,2395,2395,2395,600
20240112,125300,1393696835,2395,2395,2395,2395,30
20240112,125200,1393624985,2395,2390,2395,2390,33
20240112,125100,1393546110,2390,2390,2390,2390,396
20240112,125000,1392599670,2390,2390,2390,2390,319
20240112,124900,1391837260,2390,2390,2390,2390,1663
20240112,124800,1387862690,2395,2395,2395,2395,329
20240112,124700,1387074735,2395,2395,2395,2395,6
20240112,124600,1387060365,2395,2395,2395,2395,200
20240112,124500,1386581365,2395,2395,2395,2395,4
20240112,124400,1386571785,2395,2395,2395,2395,2001
20240112,124300,1381779390,2400,2400,2400,2400,0
20240112,124200,1381779390,2400,2400,2400,2400,150
20240112,124100,1381419390,2400,2400,2400,2400,1
20240112,124000,1381416990,2390,2400,2400,2390,76
20240112,123900,1381235300,2400,2400,2400,2400,326
20240112,123800,1380452900,2395,2390,2395,2390,274
20240112,123700,1379797170,2390,2395,2395,2390,276
20240112,123600,1379136900,2395,2395,2395,2395,0
20240112,123500,1379136900,2395,2395,2395,2395,0
20240112,123400,1379136900,2395,2395,2395,2395,0
20240112,123300,1379136900,2395,2395,2395,2395,0
20240112,123200,1379136900,2395,2400,2400,2395,510
20240112,123100,1377915400,2400,2400,2400,2400,1
20240112,123000,1377913000,2400,2395,2400,2395,9
20240112,122900,1377891440,2395,2400,2400,2395,140
20240112,122800,1377555640,2400,2400,2400,2400,2
20240112,122700,1377550840,2400,2400,2400,2400,2197
20240112,122600,1372278040,2400,2400,2400,2400,0
20240112,122500,1372278040,2400,2400,2400,2400,85
20240112,122400,1372074040,2405,2405,2405,2405,50
20240112,122300,1371953790,2400,2405,2405,2400,502
20240112,122200,1370746980,2405,2405,2405,2405,3
20240112,122100,1370739765,2405,2405,2405,2405,65
20240112,122000,1370583440,2405,2405,2405,2405,150
20240112,121900,1370222690,2410,2405,2410,2405,126
20240112,121800,1369919610,2410,2410,2410,2410,214
20240112,121700,1369403870,2410,2410,2410,2410,0
20240112,121600,1369403870,2410,2410,2410,2410,3
20240112,121500,1369396640,2405,2410,2410,2405,373
20240112,121400,1368497760,2415,2415,2415,2415,430
20240112,121300,1367459310,2415,2415,2415,2415,0
20240112,121200,1367459310,2415,2415,2415,2415,0
20240112,121100,1367459310,2415,2410,2415,2410,101
20240112,121000,1367215400,2415,2415,2415,2415,30
20240112,120900,1367142950,2415,2415,2415,2415,0
20240112,120800,1367142950,2415,2410,2415,2410,200
20240112,120700,1366660450,2410,2410,2410,2410,4245
20240112,120600,1356430000,2410,2410,2410,2410,10
20240112,120500,1356405900,2410,2410,2410,2410,0
20240112,120400,1356405900,2410,2410,2410,2410,39
20240112,120300,1356311910,2410,2410,2410,2410,5
20240112,120200,1356299860,2410,2410,2410,2410,100
20240112,120100,1356058860,2410,2415,2415,2410,69
20240112,120000,1355892560,2410,2420,2420,2410,649
20240112,115900,1354328460,2415,2415,2420,2415,3087
20240112,115800,1346873155,2420,2415,2420,2415,1423
20240112,115700,1343435110,2415,2415,2415,2415,274
20240112,115600,1342773400,2420,2420,2420,2420,0
20240112,115500,1342773400,2420,2415,2420,2415,261
20240112,115400,1342143025,2420,2420,2420,2420,22
20240112,115300,1342089785,2420,2415,2420,2415,1116
20240112,115200,1339394615,2415,2415,2415,2415,8
20240112,115100,1339375295,2420,2415,2420,2415,18
20240112,115000,1339331745,2420,2420,2420,2415,3854
20240112,114900,1330018310,2415,2420,2420,2415,65
20240112,114800,1329861260,2420,2420,2420,2420,0
20240112,114700,1329861260,2420,2420,2420,2420,322
20240112,114600,1329082020,2420,2420,2420,2420,5
20240112,114500,1329069920,2420,2420,2420,2420,13
20240112,114400,1329038460,2420,2420,2420,2420,11567
20240112,114300,1301046320,2420,2420,2425,2420,8389
20240112,114200,1280744920,2425,2410,2425,2410,4176
20240112,114100,1270647405,2415,2415,2415,2415,19
20240112,114000,1270601520,2415,2415,2415,2405,385
20240112,113900,1269674585,2415,2410,2415,2410,101
20240112,113800,1269431170,2410,2415,2415,2410,101
20240112,113700,1269187755,2415,2405,2415,2405,16
20240112,113600,1269149265,2415,2410,2415,2410,4238
20240112,113500,1258935580,2410,2395,2410,2385,2639
20240112,113400,1252626720,2400,2400,2405,2400,7174
20240112,113300,1235409115,2395,2390,2395,2390,4427
20240112,113200,1224806580,2395,2385,2395,2385,11
20240112,113100,1224780335,2380,2390,2390,2380,1330
20240112,113000,1221611230,2385,2390,2390,2385,1922
20240112,112900,1217022970,2395,2395,2395,2395,0
20240112,112800,1217022970,2395,2395,2395,2395,417
20240112,112700,1216024255,2395,2390,2395,2390,2373
20240112,112600,1210352780,2385,2390,2390,2385,1317
20240112,112500,1207206725,2390,2390,2390,2390,898
20240112,112400,1205060505,2395,2390,2395,2390,441
20240112,112300,1204006470,2390,2385,2390,2385,684
20240112,112200,1202374845,2385,2385,2385,2385,201
20240112,112100,1201895460,2385,2385,2385,2385,435
20240112,112000,1200857985,2380,2380,2380,2380,10
20240112,111900,1200834185,2380,2385,2385,2380,101
20240112,111800,1200593800,2385,2385,2385,2385,3
20240112,111700,1200586645,2385,2385,2385,2380,507
20240112,111600,1199379880,2385,2385,2385,2385,29
20240112,111500,1199310715,2385,2380,2385,2380,850
20240112,111400,1197287465,2380,2380,2380,2380,696
20240112,111300,1195630985,2380,2380,2380,2380,335
20240112,111200,1194833685,2385,2380,2385,2380,419
20240112,111100,1193836200,2380,2385,2385,2375,3225
20240112,111000,1186160215,2385,2375,2385,2375,745
20240112,110900,1184389865,2375,2380,2380,2375,5759
20240112,110800,1170687685,2380,2385,2385,2380,2498
20240112,110700,1164742345,2385,2385,2385,2385,473
20240112,110600,1163614240,2385,2385,2385,2385,0
20240112,110500,1163614240,2385,2385,2385,2380,749
20240112,110400,1161831375,2385,2385,2385,2380,703
20240112,110300,1160156055,2385,2395,2395,2385,3255
20240112,110200,1152387590,2395,2390,2395,2390,125
20240112,110100,1152088830,2385,2390,2390,2385,102
20240112,110000,1151845060,2385,2385,2390,2385,4420
20240112,105900,1141282265,2390,2390,2390,2390,742
20240112,105800,1139508885,2390,2390,2390,2390,543
20240112,105700,1138211115,2390,2390,2390,2390,231
20240112,105600,1137659025,2395,2385,2395,2380,1777
20240112,105500,1133411535,2385,2385,2385,2380,1948
20240112,105400,1128768955,2390,2395,2395,2385,6
20240112,105300,1128754615,2385,2385,2385,2385,601
20240112,105200,1127321230,2385,2395,2395,2385,1319
20240112,105100,1124168815,2395,2400,2400,2395,3351
20240112,105000,1116143155,2400,2395,2400,2395,503
20240112,104900,1114938455,2400,2400,2400,2400,12
20240112,104800,1114909655,2400,2400,2400,2400,7
20240112,104700,1114892855,2395,2395,2395,2395,35
20240112,104600,1114809030,2395,2400,2400,2395,1001
20240112,104500,1112406635,2395,2400,2400,2395,1487
20240112,104400,1108845250,2400,2400,2400,2400,0
20240112,104300,1108845250,2400,2400,2400,2400,60
20240112,104200,1108701250,2400,2395,2400,2395,604
20240112,104100,1107254645,2385,2385,2385,2385,52
20240112,104000,1107130625,2395,2395,2395,2395,1
20240112,103900,1107128230,2395,2395,2395,2395,166
20240112,103800,1106730660,2385,2390,2395,2385,1001
20240112,103700,1104343060,2395,2395,2395,2385,2112
20240112,103600,1099304920,2385,2390,2390,2385,12
20240112,103500,1099276250,2385,2385,2390,2385,4542
20240112,103400,1088440870,2390,2405,2405,2390,2500
20240112,103300,1082449955,2405,2405,2405,2405,501
20240112,103200,1081245050,2390,2385,2390,2385,3076
20240112,103100,1073908495,2390,2400,2400,2390,2302
20240112,103000,1068403695,2390,2400,2400,2390,626
20240112,102900,1066906295,2400,2405,2405,2400,85
20240112,102800,1066702285,2385,2390,2390,2385,2025
20240112,102700,1061872205,2385,2385,2385,2385,0
20240112,102600,1061872205,2385,2385,2385,2385,100
20240112,102500,1061633705,2385,2385,2385,2385,1207
20240112,102400,1058755010,2405,2385,2405,2385,501
20240112,102300,1057559105,2380,2405,2410,2380,10210
20240112,102200,1033143805,2405,2405,2405,2405,375
20240112,102100,1032241930,2405,2405,2405,2405,287
20240112,102000,1031551695,2405,2410,2410,2405,160
20240112,101900,1031166595,2410,2410,2410,2410,1136
20240112,101800,1028428835,2410,2410,2410,2410,3
20240112,101700,1028421605,2405,2405,2405,2405,66
20240112,101600,1028262875,2415,2415,2415,2415,4
20240112,101500,1028253215,2415,2415,2415,2415,0
20240112,101400,1028253215,2415,2410,2415,2410,305
20240112,101300,1027516980,2410,2415,2415,2410,36
20240112,101200,1027430045,2415,2415,2415,2405,631
20240112,101100,1025908265,2410,2405,2415,2405,9994
20240112,101000,1001840350,2400,2400,2400,2400,970
20240112,100900,999512350,2400,2400,2400,2400,392
20240112,100800,998571550,2400,2390,2400,2390,402
20240112,100700,997610760,2385,2385,2385,2385,5644
20240112,100600,984149820,2385,2385,2385,2385,1788
20240112,100500,979885440,2380,2395,2395,2380,3965
20240112,100400,970430070,2395,2400,2400,2385,5414
20240112,100300,957464930,2400,2400,2400,2400,217
20240112,100200,956944130,2400,2400,2400,2400,1
20240112,100100,956941730,2395,2395,2395,2395,1412
20240112,100000,953559990,2390,2395,2395,2390,2735
20240112,095900,947009685,2395,2395,2395,2395,1
20240112,095800,947007290,2395,2390,2395,2390,2158
20240112,095700,941842675,2390,2385,2390,2380,3350
20240112,095600,933864765,2385,2390,2390,2385,263
20240112,095500,933237350,2390,2395,2395,2390,1624
20240112,095400,929348375,2395,2400,2400,2395,2163
20240112,095300,924167490,2400,2400,2405,2400,1163
20240112,095200,921376285,2395,2395,2395,2395,22
20240112,095100,921323595,2395,2405,2405,2395,1623
20240112,095000,917436025,2405,2405,2405,2405,76
20240112,094900,917253245,2400,2405,2405,2400,72
20240112,094800,917080340,2405,2400,2405,2400,2214
20240112,094700,911766230,2405,2405,2405,2405,22
20240112,094600,911713320,2405,2415,2415,2405,974
20240112,094500,909369795,2415,2405,2415,2405,1100
20240112,094400,906718295,2415,2410,2415,2410,2453
20240112,094300,900805560,2400,2410,2415,2400,1680
20240112,094200,896756755,2410,2390,2425,2390,12464
20240112,094100,866800390,2385,2375,2385,2375,4252
20240112,094000,856678875,2380,2380,2380,2375,457
20240112,093900,855591465,2375,2370,2375,2370,483
20240112,093800,854445750,2370,2375,2375,2370,1909
20240112,093700,849912520,2375,2370,2375,2365,829
20240112,093600,847947565,2355,2355,2365,2355,3969
20240112,093500,838591100,2360,2360,2365,2355,6356
20240112,093400,823597715,2360,2370,2370,2360,2096
20240112,093300,818639915,2360,2365,2370,2360,2921
20240112,093200,811734945,2355,2370,2370,2355,3649
20240112,093100,803122585,2370,2370,2375,2360,3522
20240112,093000,794802320,2375,2380,2380,2365,6532
20240112,092900,779317195,2380,2380,2380,2365,14853
20240112,092800,744064600,2375,2380,2380,2375,5965
20240112,092700,729887320,2375,2380,2390,2375,12025
20240112,092600,701274530,2390,2390,2395,2380,11960
20240112,092500,672716435,2390,2400,2400,2390,9898
20240112,092400,648992840,2405,2400,2410,2400,2902
20240112,092300,642027760,2410,2400,2410,2400,3247
20240112,092200,634222950,2405,2405,2420,2405,7768
20240112,092100,615540480,2405,2405,2420,2405,2278
20240112,092000,610057320,2405,2405,2415,2405,939
20240112,091900,607795190,2405,2410,2410,2405,3661
20240112,091800,598985520,2410,2405,2415,2405,445
20240112,091700,597912700,2405,2390,2405,2390,3021
20240112,091600,590676550,2390,2390,2395,2385,11116
20240112,091500,564108750,2395,2395,2400,2390,1583
20240112,091400,560319175,2395,2395,2395,2380,11650
20240112,091300,532517025,2395,2390,2405,2390,5931
20240112,091200,518328325,2390,2420,2425,2385,11041
20240112,091100,491878305,2410,2405,2425,2405,3917
20240112,091000,482430450,2405,2395,2405,2395,13207
20240112,090900,450785245,2390,2410,2415,2390,15268
20240112,090800,414160045,2410,2405,2410,2400,26052
20240112,090700,351513725,2405,2420,2425,2405,21359
20240112,090600,299957770,2425,2435,2435,2420,15971
20240112,090500,261232965,2435,2450,2455,2435,5569
20240112,090400,247636890,2455,2455,2460,2430,15288
20240112,090300,210326290,2450,2470,2470,2450,16755
20240112,090200,169150405,2470,2480,2480,2455,14949
20240112,090100,132279775,2470,2485,2490,2455,18162
20240112,090000,87371915,2480,2490,2525,2465,35112