KissMeData/153490/min/candle-20240111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240111,202800,2986209536,1120,1120,1120,1120,19027
20240111,202700,2986209536,1120,1120,1120,1120,0
20240111,202600,2986209536,1120,1120,1120,1120,0
20240111,202500,2986209536,1120,1120,1120,1120,0
20240111,202400,2986209536,1120,1120,1120,1120,0
20240111,202300,2986209536,1120,1120,1120,1120,0
20240111,202200,2986209536,1120,1120,1120,1120,0
20240111,202100,2986209536,1120,1120,1120,1120,0
20240111,202000,2986209536,1120,1120,1120,1120,0
20240111,201900,2986209536,1120,1120,1120,1120,0
20240111,201800,2986209536,1120,1120,1120,1120,0
20240111,201700,2986209536,1120,1120,1120,1120,0
20240111,201600,2986209536,1120,1120,1120,1120,0
20240111,201500,2986209536,1120,1120,1120,1120,0
20240111,201400,2986209536,1120,1120,1120,1120,0
20240111,201300,2986209536,1120,1120,1120,1120,0
20240111,201200,2986209536,1120,1120,1120,1120,0
20240111,201100,2986209536,1120,1120,1120,1120,0
20240111,201000,2986209536,1120,1120,1120,1120,0
20240111,200900,2986209536,1120,1120,1120,1120,0
20240111,200800,2986209536,1120,1120,1120,1120,0
20240111,200700,2986209536,1120,1120,1120,1120,0
20240111,200600,2986209536,1120,1120,1120,1120,0
20240111,200500,2986209536,1120,1120,1120,1120,0
20240111,200400,2986209536,1120,1120,1120,1120,0
20240111,200300,2986209536,1120,1120,1120,1120,0
20240111,200200,2986209536,1120,1120,1120,1120,0
20240111,200100,2986209536,1120,1120,1120,1120,0
20240111,200000,2986209536,1120,1120,1120,1120,0
20240111,195900,2986209536,1120,1120,1120,1120,0
20240111,195800,2986209536,1120,1120,1120,1120,19027
20240111,195700,2986209536,1120,1120,1120,1120,0
20240111,195600,2986209536,1120,1120,1120,1120,0
20240111,195500,2986209536,1120,1120,1120,1120,0
20240111,195400,2986209536,1120,1120,1120,1120,0
20240111,195300,2986209536,1120,1120,1120,1120,0
20240111,195200,2986209536,1120,1120,1120,1120,0
20240111,195100,2986209536,1120,1120,1120,1120,0
20240111,195000,2986209536,1120,1120,1120,1120,0
20240111,194900,2986209536,1120,1120,1120,1120,0
20240111,194800,2986209536,1120,1120,1120,1120,0
20240111,194700,2986209536,1120,1120,1120,1120,0
20240111,194600,2986209536,1120,1120,1120,1120,0
20240111,194500,2986209536,1120,1120,1120,1120,0
20240111,194400,2986209536,1120,1120,1120,1120,0
20240111,194300,2986209536,1120,1120,1120,1120,0
20240111,194200,2986209536,1120,1120,1120,1120,0
20240111,194100,2986209536,1120,1120,1120,1120,0
20240111,194000,2986209536,1120,1120,1120,1120,0
20240111,193900,2986209536,1120,1120,1120,1120,0
20240111,193800,2986209536,1120,1120,1120,1120,0
20240111,193700,2986209536,1120,1120,1120,1120,0
20240111,193600,2986209536,1120,1120,1120,1120,0
20240111,193500,2986209536,1120,1120,1120,1120,0
20240111,193400,2986209536,1120,1120,1120,1120,0
20240111,193300,2986209536,1120,1120,1120,1120,0
20240111,193200,2986209536,1120,1120,1120,1120,0
20240111,193100,2986209536,1120,1120,1120,1120,0
20240111,193000,2986209536,1120,1120,1120,1120,0
20240111,192900,2986209536,1120,1120,1120,1120,0
20240111,192800,2986209536,1120,1120,1120,1120,19027
20240111,192700,2986209536,1120,1120,1120,1120,0
20240111,192600,2986209536,1120,1120,1120,1120,0
20240111,192500,2986209536,1120,1120,1120,1120,0
20240111,192400,2986209536,1120,1120,1120,1120,0
20240111,192300,2986209536,1120,1120,1120,1120,0
20240111,192200,2986209536,1120,1120,1120,1120,0
20240111,192100,2986209536,1120,1120,1120,1120,0
20240111,192000,2986209536,1120,1120,1120,1120,0
20240111,191900,2986209536,1120,1120,1120,1120,0
20240111,191800,2986209536,1120,1120,1120,1120,0
20240111,191700,2986209536,1120,1120,1120,1120,0
20240111,191600,2986209536,1120,1120,1120,1120,0
20240111,191500,2986209536,1120,1120,1120,1120,0
20240111,191400,2986209536,1120,1120,1120,1120,0
20240111,191300,2986209536,1120,1120,1120,1120,0
20240111,191200,2986209536,1120,1120,1120,1120,0
20240111,191100,2986209536,1120,1120,1120,1120,0
20240111,191000,2986209536,1120,1120,1120,1120,0
20240111,190900,2986209536,1120,1120,1120,1120,0
20240111,190800,2986209536,1120,1120,1120,1120,0
20240111,190700,2986209536,1120,1120,1120,1120,0
20240111,190600,2986209536,1120,1120,1120,1120,0
20240111,190500,2986209536,1120,1120,1120,1120,0
20240111,190400,2986209536,1120,1120,1120,1120,0
20240111,190300,2986209536,1120,1120,1120,1120,0
20240111,190200,2986209536,1120,1120,1120,1120,0
20240111,190100,2986209536,1120,1120,1120,1120,0
20240111,190000,2986209536,1120,1120,1120,1120,0
20240111,185900,2986209536,1120,1120,1120,1120,0
20240111,185800,2986209536,1120,1120,1120,1120,19027
20240111,185700,2986209536,1120,1120,1120,1120,0
20240111,185600,2986209536,1120,1120,1120,1120,0
20240111,185500,2986209536,1120,1120,1120,1120,0
20240111,185400,2986209536,1120,1120,1120,1120,0
20240111,185300,2986209536,1120,1120,1120,1120,0
20240111,185200,2986209536,1120,1120,1120,1120,0
20240111,185100,2986209536,1120,1120,1120,1120,0
20240111,185000,2986209536,1120,1120,1120,1120,0
20240111,184900,2986209536,1120,1120,1120,1120,0
20240111,184800,2986209536,1120,1120,1120,1120,0
20240111,184700,2986209536,1120,1120,1120,1120,0
20240111,184600,2986209536,1120,1120,1120,1120,0
20240111,184500,2986209536,1120,1120,1120,1120,0
20240111,184400,2986209536,1120,1120,1120,1120,0
20240111,184300,2986209536,1120,1120,1120,1120,0
20240111,184200,2986209536,1120,1120,1120,1120,0
20240111,184100,2986209536,1120,1120,1120,1120,0
20240111,184000,2986209536,1120,1120,1120,1120,0
20240111,183900,2986209536,1120,1120,1120,1120,0
20240111,183800,2986209536,1120,1120,1120,1120,0
20240111,183700,2986209536,1120,1120,1120,1120,0
20240111,183600,2986209536,1120,1120,1120,1120,0
20240111,183500,2986209536,1120,1120,1120,1120,0
20240111,183400,2986209536,1120,1120,1120,1120,0
20240111,183300,2986209536,1120,1120,1120,1120,0
20240111,183200,2986209536,1120,1120,1120,1120,0
20240111,183100,2986209536,1120,1120,1120,1120,0
20240111,183000,2986209536,1120,1120,1120,1120,0
20240111,182900,2986209536,1120,1120,1120,1120,0
20240111,182800,2986209536,1120,1120,1120,1120,19027
20240111,182700,2986209536,1120,1120,1120,1120,0
20240111,182600,2986209536,1120,1120,1120,1120,0
20240111,182500,2986209536,1120,1120,1120,1120,0
20240111,182400,2986209536,1120,1120,1120,1120,0
20240111,182300,2986209536,1120,1120,1120,1120,0
20240111,182200,2986209536,1120,1120,1120,1120,0
20240111,182100,2986209536,1120,1120,1120,1120,0
20240111,182000,2986209536,1120,1120,1120,1120,0
20240111,181900,2986209536,1120,1120,1120,1120,0
20240111,181800,2986209536,1120,1120,1120,1120,0
20240111,181700,2986209536,1120,1120,1120,1120,0
20240111,181600,2986209536,1120,1120,1120,1120,0
20240111,181500,2986209536,1120,1120,1120,1120,0
20240111,181400,2986209536,1120,1120,1120,1120,0
20240111,181300,2986209536,1120,1120,1120,1120,0
20240111,181200,2986209536,1120,1120,1120,1120,0
20240111,181100,2986209536,1120,1120,1120,1120,0
20240111,181000,2986209536,1120,1120,1120,1120,0
20240111,180900,2986209536,1120,1120,1120,1120,0
20240111,180800,2986209536,1120,1120,1120,1120,0
20240111,180700,2986209536,1120,1120,1120,1120,0
20240111,180600,2986209536,1120,1120,1120,1120,0
20240111,180500,2986209536,1120,1120,1120,1120,0
20240111,180400,2986209536,1120,1120,1120,1120,0
20240111,180300,2986209536,1120,1120,1120,1120,0
20240111,180200,2986209536,1120,1120,1120,1120,0
20240111,180100,2986209536,1120,1120,1120,1120,0
20240111,180000,2986209536,1120,1120,1120,1120,0
20240111,175900,2986209536,1120,1120,1120,1120,0
20240111,175800,2986209536,1120,1120,1120,1120,19027
20240111,175700,2986209536,1120,1120,1120,1120,0
20240111,175600,2986209536,1120,1120,1120,1120,0
20240111,175500,2986209536,1120,1120,1120,1120,0
20240111,175400,2986209536,1120,1120,1120,1120,0
20240111,175300,2986209536,1120,1120,1120,1120,0
20240111,175200,2986209536,1120,1120,1120,1120,0
20240111,175100,2986209536,1120,1120,1120,1120,0
20240111,175000,2986209536,1120,1120,1120,1120,0
20240111,174900,2986209536,1120,1120,1120,1120,0
20240111,174800,2986209536,1120,1120,1120,1120,0
20240111,174700,2986209536,1120,1120,1120,1120,0
20240111,174600,2986209536,1120,1120,1120,1120,0
20240111,174500,2986209536,1120,1120,1120,1120,0
20240111,174400,2986209536,1120,1120,1120,1120,0
20240111,174300,2986209536,1120,1120,1120,1120,0
20240111,174200,2986209536,1120,1120,1120,1120,0
20240111,174100,2986209536,1120,1120,1120,1120,0
20240111,174000,2986209536,1120,1120,1120,1120,0
20240111,173900,2986209536,1120,1120,1120,1120,0
20240111,173800,2986209536,1120,1120,1120,1120,0
20240111,173700,2986209536,1120,1120,1120,1120,0
20240111,173600,2986209536,1120,1120,1120,1120,0
20240111,173500,2986209536,1120,1120,1120,1120,0
20240111,173400,2986209536,1120,1120,1120,1120,0
20240111,173300,2986209536,1120,1120,1120,1120,0
20240111,173200,2986209536,1120,1120,1120,1120,0
20240111,173100,2986209536,1120,1120,1120,1120,0
20240111,173000,2986209536,1120,1120,1120,1120,0
20240111,172900,2986209536,1120,1120,1120,1120,0
20240111,172800,2986209536,1120,1120,1120,1120,19027
20240111,172700,2986209536,1120,1120,1120,1120,0
20240111,172600,2986209536,1120,1120,1120,1120,0
20240111,172500,2986209536,1120,1120,1120,1120,0
20240111,172400,2986209536,1120,1120,1120,1120,0
20240111,172300,2986209536,1120,1120,1120,1120,0
20240111,172200,2986209536,1120,1120,1120,1120,0
20240111,172100,2986209536,1120,1120,1120,1120,0
20240111,172000,2986209536,1120,1120,1120,1120,0
20240111,171900,2986209536,1120,1120,1120,1120,0
20240111,171800,2986209536,1120,1120,1120,1120,0
20240111,171700,2986209536,1120,1120,1120,1120,0
20240111,171600,2986209536,1120,1120,1120,1120,0
20240111,171500,2986209536,1120,1120,1120,1120,0
20240111,171400,2986209536,1120,1120,1120,1120,0
20240111,171300,2986209536,1120,1120,1120,1120,0
20240111,171200,2986209536,1120,1120,1120,1120,0
20240111,171100,2986209536,1120,1120,1120,1120,0
20240111,171000,2986209536,1120,1120,1120,1120,0
20240111,170900,2986209536,1120,1120,1120,1120,0
20240111,170800,2986209536,1120,1120,1120,1120,0
20240111,170700,2986209536,1120,1120,1120,1120,0
20240111,170600,2986209536,1120,1120,1120,1120,0
20240111,170500,2986209536,1120,1120,1120,1120,0
20240111,170400,2986209536,1120,1120,1120,1120,0
20240111,170300,2986209536,1120,1120,1120,1120,0
20240111,170200,2986209536,1120,1120,1120,1120,0
20240111,170100,2986209536,1120,1120,1120,1120,0
20240111,170000,2986209536,1120,1120,1120,1120,0
20240111,165900,2986209536,1120,1120,1120,1120,0
20240111,165800,2986209536,1120,1120,1120,1120,19027
20240111,165700,2986209536,1120,1120,1120,1120,0
20240111,165600,2986209536,1120,1120,1120,1120,0
20240111,165500,2986209536,1120,1120,1120,1120,0
20240111,165400,2986209536,1120,1120,1120,1120,0
20240111,165300,2986209536,1120,1120,1120,1120,0
20240111,165200,2986209536,1120,1120,1120,1120,0
20240111,165100,2986209536,1120,1120,1120,1120,0
20240111,165000,2986209536,1120,1120,1120,1120,0
20240111,164900,2986209536,1120,1120,1120,1120,0
20240111,164800,2986209536,1120,1120,1120,1120,0
20240111,164700,2986209536,1120,1120,1120,1120,0
20240111,164600,2986209536,1120,1120,1120,1120,0
20240111,164500,2986209536,1120,1120,1120,1120,0
20240111,164400,2986209536,1120,1120,1120,1120,0
20240111,164300,2986209536,1120,1120,1120,1120,0
20240111,164200,2986209536,1120,1120,1120,1120,0
20240111,164100,2986209536,1120,1120,1120,1120,0
20240111,164000,2986209536,1120,1120,1120,1120,0
20240111,163900,2986209536,1120,1120,1120,1120,0
20240111,163800,2986209536,1120,1120,1120,1120,0
20240111,163700,2986209536,1120,1120,1120,1120,0
20240111,163600,2986209536,1120,1120,1120,1120,0
20240111,163500,2986209536,1120,1120,1120,1120,0
20240111,163400,2986209536,1120,1120,1120,1120,0
20240111,163300,2986209536,1120,1120,1120,1120,0
20240111,163200,2986209536,1120,1120,1120,1120,0
20240111,163100,2986209536,1120,1120,1120,1120,0
20240111,163000,2986209536,1120,1120,1120,1120,0
20240111,162900,2986209536,1120,1120,1120,1120,0
20240111,162800,2986209536,1120,1120,1120,1120,19027
20240111,162700,2986209536,1120,1120,1120,1120,0
20240111,162600,2986209536,1120,1120,1120,1120,0
20240111,162500,2986209536,1120,1120,1120,1120,0
20240111,162400,2986209536,1120,1120,1120,1120,0
20240111,162300,2986209536,1120,1120,1120,1120,0
20240111,162200,2986209536,1120,1120,1120,1120,0
20240111,162100,2986209536,1120,1120,1120,1120,0
20240111,162000,2986209536,1120,1120,1120,1120,0
20240111,161900,2986209536,1120,1120,1120,1120,0
20240111,161800,2986209536,1120,1120,1120,1120,0
20240111,161700,2986209536,1120,1120,1120,1120,0
20240111,161600,2986209536,1120,1120,1120,1120,0
20240111,161500,2986209536,1120,1120,1120,1120,0
20240111,161400,2986209536,1120,1120,1120,1120,0
20240111,161300,2986209536,1120,1120,1120,1120,0
20240111,161200,2986209536,1120,1120,1120,1120,0
20240111,161100,2986209536,1120,1120,1120,1120,0
20240111,161000,2986209536,1120,1120,1120,1120,0
20240111,160900,2986209536,1120,1120,1120,1120,0
20240111,160800,2986209536,1120,1120,1120,1120,0
20240111,160700,2986209536,1120,1120,1120,1120,0
20240111,160600,2986209536,1120,1120,1120,1120,0
20240111,160500,2986209536,1120,1120,1120,1120,0
20240111,160400,2986209536,1120,1120,1120,1120,0
20240111,160300,2986209536,1120,1120,1120,1120,0
20240111,160200,2986209536,1120,1120,1120,1120,0
20240111,160100,2986209536,1120,1120,1120,1120,0
20240111,160000,2986209536,1120,1120,1120,1120,0
20240111,155900,2986209536,1120,1120,1120,1120,0
20240111,155800,2986209536,1120,1120,1120,1120,19027
20240111,155700,2986209536,1120,1120,1120,1120,0
20240111,155600,2986209536,1120,1120,1120,1120,0
20240111,155500,2986209536,1120,1120,1120,1120,0
20240111,155400,2986209536,1120,1120,1120,1120,0
20240111,155300,2986209536,1120,1120,1120,1120,0
20240111,155200,2986209536,1120,1120,1120,1120,0
20240111,155100,2986209536,1120,1120,1120,1120,0
20240111,155000,2986209536,1120,1120,1120,1120,0
20240111,154900,2986209536,1120,1120,1120,1120,0
20240111,154800,2986209536,1120,1120,1120,1120,0
20240111,154700,2986209536,1120,1120,1120,1120,0
20240111,154600,2986209536,1120,1120,1120,1120,0
20240111,154500,2986209536,1120,1120,1120,1120,0
20240111,154400,2986209536,1120,1120,1120,1120,0
20240111,154300,2986209536,1120,1120,1120,1120,0
20240111,154200,2986209536,1120,1120,1120,1120,0
20240111,154100,2986209536,1120,1120,1120,1120,0
20240111,154000,2986209536,1120,1120,1120,1120,0
20240111,153900,2986209536,1120,1120,1120,1120,0
20240111,153800,2986209536,1120,1120,1120,1120,0
20240111,153700,2986209536,1120,1120,1120,1120,0
20240111,153600,2986209536,1120,1120,1120,1120,0
20240111,153500,2986209536,1120,1120,1120,1120,0
20240111,153400,2986209536,1120,1120,1120,1120,0
20240111,153300,2986209536,1120,1120,1120,1120,0
20240111,153200,2986209536,1120,1120,1120,1120,0
20240111,153100,2986209536,1120,1120,1120,1120,0
20240111,153000,2986209536,1120,1120,1120,1120,19027
20240111,152900,2964899296,1121,1121,1121,1121,0
20240111,152800,2964899296,1121,1121,1121,1121,0
20240111,152700,2964899296,1121,1121,1121,1121,0
20240111,152600,2964899296,1121,1121,1121,1121,0
20240111,152500,2964899296,1121,1121,1121,1121,0
20240111,152400,2964899296,1121,1121,1121,1121,0
20240111,152300,2964899296,1121,1121,1121,1121,0
20240111,152200,2964899296,1121,1121,1121,1121,0
20240111,152100,2964899296,1121,1121,1121,1121,0
20240111,152000,2964899296,1121,1121,1121,1121,0
20240111,151900,2964899296,1121,1124,1125,1121,4158
20240111,151800,2960231984,1124,1122,1124,1122,4394
20240111,151700,2955298515,1124,1124,1124,1124,1005
20240111,151600,2954168895,1124,1124,1124,1124,5
20240111,151500,2954163275,1125,1120,1125,1120,229
20240111,151400,2953906745,1120,1120,1120,1120,236
20240111,151300,2953642425,1123,1123,1123,1123,930
20240111,151200,2952598035,1123,1124,1124,1123,2937
20240111,151100,2949298309,1124,1124,1124,1124,3144
20240111,151000,2945764453,1123,1124,1124,1123,2645
20240111,150900,2942793891,1126,1123,1126,1123,395
20240111,150800,2942349139,1123,1123,1123,1123,0
20240111,150700,2942349139,1123,1117,1129,1117,25073
20240111,150600,2914176652,1116,1115,1116,1115,1636
20240111,150500,2912350877,1116,1116,1116,1116,1465
20240111,150400,2910715937,1116,1117,1117,1116,238
20240111,150300,2910450140,1117,1116,1117,1116,105
20240111,150200,2910332955,1117,1117,1117,1117,10
20240111,150100,2910321785,1116,1115,1116,1115,1645
20240111,150000,2908486738,1114,1115,1115,1114,28
20240111,145900,2908455531,1113,1113,1113,1113,17
20240111,145800,2908436610,1113,1116,1116,1112,1873
20240111,145700,2906352371,1115,1115,1116,1115,666
20240111,145600,2905609761,1115,1113,1115,1112,2000
20240111,145500,2903384061,1115,1115,1115,1115,200
20240111,145400,2903161061,1114,1113,1114,1113,479
20240111,145300,2902627734,1113,1113,1113,1113,55
20240111,145200,2902566519,1112,1115,1115,1112,8069
20240111,145100,2893575002,1115,1113,1115,1113,1459
20240111,145000,2891949726,1113,1112,1113,1112,2531
20240111,144900,2889134008,1112,1112,1112,1111,450
20240111,144800,2888633753,1113,1111,1113,1111,1165
20240111,144700,2887339278,1110,1110,1110,1110,162
20240111,144600,2887159458,1110,1110,1110,1110,0
20240111,144500,2887159458,1110,1111,1111,1110,3321
20240111,144400,2883472419,1111,1113,1113,1111,4484
20240111,144300,2878489036,1112,1113,1113,1112,1060
20240111,144200,2877309316,1113,1113,1113,1113,0
20240111,144100,2877309316,1113,1113,1113,1113,505
20240111,144000,2876747251,1113,1114,1114,1113,1092
20240111,143900,2875531835,1113,1114,1114,1113,2289
20240111,143800,2872981934,1113,1113,1113,1113,1475
20240111,143700,2871340259,1114,1116,1116,1114,5423
20240111,143600,2865292033,1117,1116,1117,1116,3250
20240111,143500,2861665003,1116,1116,1116,1116,3
20240111,143400,2861661655,1117,1117,1117,1117,1900
20240111,143300,2859539355,1117,1117,1117,1117,179
20240111,143200,2859339412,1116,1116,1116,1116,0
20240111,143100,2859339412,1116,1117,1117,1116,646
20240111,143000,2858618446,1116,1116,1116,1116,0
20240111,142900,2858618446,1116,1116,1116,1116,0
20240111,142800,2858618446,1116,1116,1116,1116,769
20240111,142700,2857760242,1117,1117,1117,1117,4140
20240111,142600,2853135862,1117,1118,1118,1117,331
20240111,142500,2852765954,1118,1118,1118,1118,1804
20240111,142400,2850749082,1118,1118,1118,1118,769
20240111,142300,2849889340,1119,1119,1119,1119,148
20240111,142200,2849723728,1119,1120,1120,1119,421
20240111,142100,2849252624,1120,1119,1120,1119,6
20240111,142000,2849245905,1119,1119,1119,1119,506
20240111,141900,2848679691,1119,1119,1119,1119,504
20240111,141800,2848115715,1120,1120,1120,1119,36
20240111,141700,2848075416,1119,1119,1119,1119,487
20240111,141600,2847530463,1119,1119,1119,1119,375
20240111,141500,2847110838,1119,1118,1119,1118,728
20240111,141400,2846296506,1118,1118,1118,1118,500
20240111,141300,2845737506,1118,1118,1118,1118,0
20240111,141200,2845737506,1118,1118,1118,1118,1126
20240111,141100,2844478638,1118,1118,1118,1118,459
20240111,141000,2843965476,1118,1118,1118,1118,0
20240111,140900,2843965476,1118,1118,1118,1118,10
20240111,140800,2843954296,1118,1119,1119,1118,210
20240111,140700,2843719406,1118,1118,1118,1118,1
20240111,140600,2843718288,1119,1119,1119,1119,121
20240111,140500,2843582889,1119,1119,1119,1119,5561
20240111,140400,2837360130,1119,1119,1119,1119,0
20240111,140300,2837360130,1119,1120,1120,1119,204
20240111,140200,2837131853,1118,1120,1120,1118,3353
20240111,140100,2833380111,1120,1120,1120,1120,61
20240111,140000,2833311791,1119,1119,1119,1119,310
20240111,135900,2832964901,1120,1120,1120,1120,183
20240111,135800,2832759941,1120,1119,1120,1119,1887
20240111,135700,2830647075,1120,1120,1120,1120,50
20240111,135600,2830591075,1120,1120,1120,1120,300
20240111,135500,2830255075,1120,1120,1120,1120,211
20240111,135400,2830018755,1119,1119,1119,1119,2319
20240111,135300,2827423794,1119,1119,1119,1119,1000
20240111,135200,2826304794,1120,1120,1120,1120,1997
20240111,135100,2824068154,1120,1119,1120,1119,1640
20240111,135000,2822231355,1119,1118,1119,1118,304
20240111,134900,2821891361,1118,1118,1118,1118,1320
20240111,134800,2820415601,1118,1118,1118,1118,230
20240111,134700,2820158461,1119,1119,1119,1119,0
20240111,134600,2820158461,1119,1119,1119,1119,0
20240111,134500,2820158461,1119,1119,1119,1119,0
20240111,134400,2820158461,1119,1119,1119,1119,12
20240111,134300,2820145033,1117,1117,1117,1117,182
20240111,134200,2819941739,1117,1117,1117,1117,100
20240111,134100,2819830039,1117,1118,1118,1117,2000
20240111,134000,2817596019,1117,1117,1117,1117,5
20240111,133900,2817590434,1116,1116,1116,1116,1
20240111,133800,2817589318,1116,1116,1117,1116,2131
20240111,133700,2815210994,1116,1117,1117,1116,135
20240111,133600,2815060249,1119,1119,1119,1119,2
20240111,133500,2815058011,1119,1119,1119,1119,0
20240111,133400,2815058011,1119,1118,1119,1118,893
20240111,133300,2814059386,1118,1118,1118,1118,11
20240111,133200,2814047088,1116,1116,1116,1116,5000
20240111,133100,2808467088,1118,1118,1118,1118,0
20240111,133000,2808467088,1118,1118,1118,1118,701
20240111,132900,2807683370,1118,1118,1118,1118,295
20240111,132800,2807353560,1120,1120,1120,1120,0
20240111,132700,2807353560,1120,1116,1120,1116,451
20240111,132600,2806848591,1116,1116,1116,1116,0
20240111,132500,2806848591,1116,1116,1116,1116,11
20240111,132400,2806836315,1116,1116,1116,1116,1738
20240111,132300,2804896707,1117,1116,1117,1116,665
20240111,132200,2804154037,1117,1117,1117,1117,311
20240111,132100,2803806650,1117,1117,1117,1117,1346
20240111,132000,2802303168,1118,1118,1118,1118,222
20240111,131900,2802054972,1120,1120,1120,1120,0
20240111,131800,2802054972,1120,1120,1120,1120,2
20240111,131700,2802052732,1120,1118,1120,1118,906
20240111,131600,2801038955,1118,1118,1118,1118,1
20240111,131500,2801037837,1119,1118,1119,1118,562
20240111,131400,2800409519,1117,1117,1117,1117,6
20240111,131300,2800402817,1117,1117,1117,1117,1000
20240111,131200,2799285817,1118,1119,1119,1118,317
20240111,131100,2798931406,1120,1120,1120,1120,11
20240111,131000,2798919086,1117,1118,1118,1117,304
20240111,130900,2798579514,1118,1120,1120,1118,1259
20240111,130800,2797170938,1120,1120,1120,1120,500
20240111,130700,2796610938,1118,1121,1121,1118,1043
20240111,130600,2795444162,1121,1121,1121,1121,700
20240111,130500,2794659462,1121,1120,1121,1120,739
20240111,130400,2793831736,1121,1121,1121,1121,0
20240111,130300,2793831736,1121,1121,1121,1121,0
20240111,130200,2793831736,1121,1121,1121,1121,192
20240111,130100,2793616504,1121,1121,1121,1120,203
20240111,130000,2793389141,1120,1122,1122,1119,261
20240111,125900,2793096999,1120,1120,1120,1120,10
20240111,125800,2793085799,1121,1121,1121,1121,2978
20240111,125700,2789747461,1121,1121,1121,1121,4842
20240111,125600,2784319579,1120,1120,1120,1120,73
20240111,125500,2784237819,1120,1118,1120,1118,85
20240111,125400,2784142659,1120,1120,1120,1120,1510
20240111,125300,2782451459,1119,1118,1119,1118,483
20240111,125200,2781910992,1118,1118,1118,1118,98
20240111,125100,2781801428,1118,1118,1118,1118,875
20240111,125000,2780823178,1118,1119,1119,1118,1643
20240111,124900,2778985661,1119,1118,1119,1118,2234
20240111,124800,2776487602,1117,1117,1117,1117,500
20240111,124700,2775929102,1117,1117,1117,1117,0
20240111,124600,2775929102,1117,1117,1117,1117,1
20240111,124500,2775927985,1117,1117,1117,1117,179
20240111,124400,2775728042,1117,1117,1117,1117,89
20240111,124300,2775628629,1116,1116,1116,1116,176
20240111,124200,2775432213,1115,1116,1116,1115,604
20240111,124100,2774758152,1116,1116,1116,1116,1192
20240111,124000,2773427880,1115,1115,1115,1115,1781
20240111,123900,2771442065,1115,1115,1115,1115,50
20240111,123800,2771386315,1115,1114,1115,1114,1884
20240111,123700,2769287278,1114,1114,1114,1114,1104
20240111,123600,2768057422,1115,1115,1115,1114,2230
20240111,123500,2765571982,1115,1115,1115,1115,1
20240111,123400,2765570867,1115,1115,1115,1114,6824
20240111,123300,2757962556,1115,1115,1115,1115,550
20240111,123200,2757349306,1116,1116,1116,1116,0
20240111,123100,2757349306,1116,1116,1116,1116,100
20240111,123000,2757237706,1116,1116,1116,1116,110
20240111,122900,2757114946,1116,1115,1116,1115,359
20240111,122800,2756714404,1115,1115,1115,1115,805
20240111,122700,2755816829,1115,1117,1117,1115,5011
20240111,122600,2750229542,1117,1117,1117,1117,2630
20240111,122500,2747291832,1117,1117,1117,1117,23
20240111,122400,2747266141,1117,1115,1117,1115,869
20240111,122300,2746297184,1114,1114,1114,1114,0
20240111,122200,2746297184,1114,1114,1114,1114,22
20240111,122100,2746272676,1114,1114,1114,1114,1034
20240111,122000,2745120800,1117,1117,1117,1117,0
20240111,121900,2745120800,1117,1117,1117,1117,1
20240111,121800,2745119683,1114,1115,1115,1114,704
20240111,121700,2744335417,1118,1118,1118,1118,104
20240111,121600,2744219145,1118,1117,1118,1117,1131
20240111,121500,2742954911,1118,1116,1118,1116,1000
20240111,121400,2741836931,1117,1117,1117,1117,715
20240111,121300,2741038276,1117,1115,1118,1115,6432
20240111,121200,2733856291,1114,1110,1114,1110,11669
20240111,121100,2720892728,1110,1110,1110,1110,3393
20240111,121000,2717126498,1110,1110,1110,1110,1750
20240111,120900,2715183998,1110,1109,1110,1109,1498
20240111,120800,2713521713,1109,1108,1109,1108,6797
20240111,120700,2705989251,1107,1107,1107,1107,662
20240111,120600,2705256417,1108,1109,1109,1108,1100
20240111,120500,2704037517,1109,1108,1109,1108,214
20240111,120400,2703800394,1108,1108,1108,1108,297
20240111,120300,2703471318,1108,1108,1108,1108,17
20240111,120200,2703452482,1107,1107,1107,1107,1533
20240111,120100,2701755451,1107,1107,1107,1107,10
20240111,120000,2701744381,1107,1107,1107,1107,23
20240111,115900,2701718920,1107,1107,1107,1107,1011
20240111,115800,2700599743,1107,1107,1107,1107,1
20240111,115700,2700598636,1104,1104,1104,1104,1225
20240111,115600,2699246236,1104,1105,1105,1104,1145
20240111,115500,2697981161,1105,1108,1108,1105,82
20240111,115400,2697890308,1108,1108,1108,1108,122
20240111,115300,2697755132,1104,1105,1105,1104,3246
20240111,115200,2694170633,1104,1108,1108,1104,254
20240111,115100,2693890201,1108,1108,1108,1108,52
20240111,115000,2693832585,1108,1108,1108,1108,500
20240111,114900,2693278585,1104,1105,1105,1104,1000
20240111,114800,2692173841,1109,1109,1109,1109,0
20240111,114700,2692173841,1109,1109,1109,1109,5871
20240111,114600,2685662902,1109,1109,1109,1109,0
20240111,114500,2685662902,1109,1105,1109,1104,4007
20240111,114400,2681238716,1105,1105,1105,1105,0
20240111,114300,2681238716,1105,1110,1110,1105,1358
20240111,114200,2679736306,1105,1106,1106,1105,3810
20240111,114100,2675525718,1106,1106,1106,1106,0
20240111,114000,2675525718,1106,1106,1106,1106,12
20240111,113900,2675512446,1106,1106,1106,1106,2
20240111,113800,2675510234,1106,1104,1106,1104,2593
20240111,113700,2672644882,1104,1105,1105,1104,11215
20240111,113600,2660263295,1107,1104,1107,1104,5489
20240111,113500,2654198245,1104,1106,1107,1104,5271
20240111,113400,2648377158,1106,1109,1109,1106,120
20240111,113300,2648244138,1109,1109,1109,1109,0
20240111,113200,2648244138,1109,1109,1110,1109,75
20240111,113100,2648160952,1103,1105,1105,1103,12640
20240111,113000,2634201412,1106,1108,1110,1106,6874
20240111,112900,2626590025,1109,1110,1110,1109,2954
20240111,112800,2623312089,1110,1110,1110,1108,3158
20240111,112700,2619806987,1110,1109,1110,1109,1563
20240111,112600,2618073376,1109,1111,1111,1109,3543
20240111,112500,2614138687,1112,1112,1112,1112,50
20240111,112400,2614083087,1112,1113,1113,1112,2983
20240111,112300,2610765011,1113,1114,1114,1113,3283
20240111,112200,2607110953,1114,1115,1115,1114,100
20240111,112100,2606999543,1115,1115,1115,1115,12
20240111,112000,2606986163,1113,1112,1113,1112,941
20240111,111900,2605939725,1112,1112,1112,1112,0
20240111,111800,2605939725,1112,1112,1112,1112,1213
20240111,111700,2604590869,1112,1112,1112,1112,1
20240111,111600,2604589757,1110,1110,1110,1110,0
20240111,111500,2604589757,1110,1110,1110,1110,0
20240111,111400,2604589757,1110,1110,1110,1110,0
20240111,111300,2604589757,1110,1112,1112,1110,895
20240111,111200,2603596293,1110,1110,1110,1110,0
20240111,111100,2603596293,1110,1116,1116,1110,5941
20240111,111000,2596984991,1116,1116,1116,1116,1391
20240111,110900,2595432635,1116,1116,1116,1116,217
20240111,110800,2595190463,1116,1117,1117,1116,2504
20240111,110700,2592394109,1117,1117,1117,1117,801
20240111,110600,2591499392,1117,1117,1117,1117,590
20240111,110500,2590840362,1117,1118,1118,1117,134
20240111,110400,2590690645,1118,1118,1118,1118,219
20240111,110300,2590445803,1118,1118,1118,1118,1002
20240111,110200,2589325567,1118,1118,1118,1118,1376
20240111,110100,2587787199,1118,1120,1120,1118,4531
20240111,110000,2582715755,1119,1119,1122,1119,278
20240111,105900,2582404670,1122,1122,1122,1122,12
20240111,105800,2582391206,1118,1118,1118,1118,6
20240111,105700,2582384498,1118,1121,1121,1118,955
20240111,105600,2581314108,1121,1121,1121,1121,500
20240111,105500,2580753608,1117,1117,1117,1117,900
20240111,105400,2579748308,1117,1117,1117,1117,5
20240111,105300,2579742723,1117,1116,1117,1116,491
20240111,105200,2579194766,1116,1116,1116,1116,10
20240111,105100,2579183606,1116,1117,1117,1116,4698
20240111,105000,2573938637,1116,1116,1116,1116,80
20240111,104900,2573849357,1121,1121,1121,1121,0
20240111,104800,2573849357,1121,1115,1121,1114,20
20240111,104700,2573826970,1121,1121,1121,1121,1
20240111,104600,2573825849,1121,1113,1121,1113,820
20240111,104500,2572909597,1113,1113,1113,1113,502
20240111,104400,2572350871,1113,1113,1113,1113,0
20240111,104300,2572350871,1113,1112,1113,1112,600
20240111,104200,2571683571,1112,1113,1113,1112,1165
20240111,104100,2570387047,1113,1112,1113,1112,31
20240111,104000,2570352564,1111,1111,1111,1111,60
20240111,103900,2570285904,1121,1110,1122,1109,8186
20240111,103800,2561153640,1109,1109,1109,1109,2238
20240111,103700,2558671698,1109,1114,1114,1109,446
20240111,103600,2558177016,1109,1114,1114,1109,1679
20240111,103500,2556313712,1114,1113,1115,1110,10213
20240111,103400,2544948518,1114,1116,1116,1114,3289
20240111,103300,2541282789,1116,1117,1117,1116,1334
20240111,103200,2539793435,1118,1119,1119,1118,805
20240111,103100,2538893400,1119,1119,1119,1119,4351
20240111,103000,2534024631,1120,1120,1120,1120,0
20240111,102900,2534024631,1120,1119,1122,1119,1014
20240111,102800,2532888935,1119,1120,1120,1119,196
20240111,102700,2532669591,1120,1120,1120,1120,605
20240111,102600,2531991991,1120,1126,1126,1119,29422
20240111,102500,2499034113,1122,1122,1122,1122,0
20240111,102400,2499034113,1122,1122,1122,1122,0
20240111,102300,2499034113,1122,1123,1123,1122,287
20240111,102200,2498712054,1126,1125,1126,1125,237
20240111,102100,2498445367,1125,1127,1127,1125,528
20240111,102000,2497850997,1127,1122,1127,1122,13
20240111,101900,2497836361,1122,1122,1122,1122,1
20240111,101800,2497835239,1121,1123,1129,1121,2169
20240111,101700,2495398974,1123,1123,1123,1123,900
20240111,101600,2494388274,1123,1131,1131,1123,3187
20240111,101500,2490784818,1123,1125,1133,1123,8864
20240111,101400,2480772658,1126,1123,1126,1123,4557
20240111,101300,2475646096,1124,1125,1125,1123,1730
20240111,101200,2473701437,1125,1123,1128,1123,11761
20240111,101100,2460467607,1123,1120,1124,1119,7344
20240111,101000,2452220796,1120,1119,1120,1119,2265
20240111,100900,2449684002,1119,1119,1119,1117,3238
20240111,100800,2446061604,1119,1117,1119,1117,1166
20240111,100700,2444757852,1117,1118,1118,1115,2190
20240111,100600,2442314042,1118,1118,1118,1117,1246
20240111,100500,2440921431,1119,1120,1120,1119,992
20240111,100400,2439810611,1120,1120,1120,1120,420
20240111,100300,2439340211,1116,1117,1119,1115,490
20240111,100200,2438792789,1117,1119,1119,1116,1773
20240111,100100,2436810303,1119,1117,1119,1117,1848
20240111,100000,2434743233,1115,1114,1115,1114,7388
20240111,095900,2426508646,1114,1113,1114,1113,3545
20240111,095800,2422562312,1114,1112,1114,1112,1516
20240111,095700,2420875536,1112,1109,1112,1109,5811
20240111,095600,2414421307,1110,1109,1110,1105,3635
20240111,095500,2410392027,1109,1107,1109,1105,2287
20240111,095400,2407860091,1105,1105,1107,1105,8175
20240111,095300,2398826701,1105,1106,1106,1105,8413
20240111,095200,2389529981,1105,1106,1109,1105,5442
20240111,095100,2383514961,1105,1105,1106,1105,4630
20240111,095000,2378398766,1105,1107,1110,1105,5138
20240111,094900,2372718038,1106,1106,1107,1106,18971
20240111,094800,2351729902,1107,1108,1108,1107,1075
20240111,094700,2350539847,1108,1112,1112,1108,3490
20240111,094600,2346664599,1111,1108,1113,1108,2782
20240111,094500,2343573131,1111,1111,1111,1108,164
20240111,094400,2343391017,1106,1108,1108,1103,36472
20240111,094300,2303099208,1107,1116,1117,1107,50281
20240111,094200,2247251489,1117,1119,1119,1117,627
20240111,094100,2246550926,1118,1119,1119,1118,428
20240111,094000,2246072372,1119,1122,1122,1118,44
20240111,093900,2246023120,1120,1124,1125,1118,1466
20240111,093800,2244379396,1124,1118,1124,1118,2369
20240111,093700,2241721725,1118,1111,1118,1111,1572
20240111,093600,2239968451,1111,1116,1116,1111,12762
20240111,093500,2225750034,1117,1117,1118,1117,1493
20240111,093400,2224081852,1117,1117,1118,1117,290
20240111,093300,2223757872,1118,1118,1118,1117,4925
20240111,093200,2218255521,1118,1122,1122,1118,3533
20240111,093100,2214303508,1120,1124,1124,1120,5161
20240111,093000,2208520841,1125,1125,1125,1125,0
20240111,092900,2208520841,1125,1119,1125,1119,2303
20240111,092800,2205936977,1119,1121,1121,1119,4891
20240111,092700,2200456062,1122,1124,1124,1122,3741
20240111,092600,2196253453,1125,1122,1125,1122,8378
20240111,092500,2186851530,1122,1123,1123,1119,1966
20240111,092400,2184649486,1123,1119,1123,1119,2936
20240111,092300,2181358485,1119,1121,1121,1118,2509
20240111,092200,2178548979,1121,1116,1121,1114,2977
20240111,092100,2175226968,1115,1116,1116,1115,2141
20240111,092000,2172838610,1116,1120,1121,1116,11175
20240111,091900,2160342831,1119,1119,1120,1116,7093
20240111,091800,2152411610,1120,1115,1122,1115,19249
20240111,091700,2130873352,1115,1114,1117,1113,1274
20240111,091600,2129454480,1117,1112,1117,1111,8031
20240111,091500,2120526502,1112,1109,1119,1105,8520
20240111,091400,2111081619,1109,1110,1110,1106,20299
20240111,091300,2088601035,1110,1117,1117,1109,45077
20240111,091200,2038439352,1117,1118,1124,1115,21172
20240111,091100,2014792455,1116,1117,1118,1115,55034
20240111,091000,1953336706,1115,1119,1119,1115,17279
20240111,090900,1934028176,1119,1127,1127,1118,29879
20240111,090800,1900529990,1127,1117,1129,1111,16082
20240111,090700,1882562956,1116,1114,1117,1109,47517
20240111,090600,1829703967,1114,1123,1124,1113,47624
20240111,090500,1776430193,1121,1133,1133,1120,84568
20240111,090400,1681138227,1133,1140,1140,1130,26431
20240111,090300,1651195173,1139,1139,1140,1131,57079
20240111,090200,1586361249,1139,1153,1157,1139,127016
20240111,090100,1440822522,1150,1122,1160,1110,239823
20240111,090000,1166952482,1110,1198,1229,1101,974032