KissMeData/036090/min/candle-20240111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240111,191900,80068804374,1056,1056,1056,1056,84837
20240111,191800,80068804374,1056,1056,1056,1056,0
20240111,191700,80068804374,1056,1056,1056,1056,0
20240111,191600,80068804374,1056,1056,1056,1056,0
20240111,191500,80068804374,1056,1056,1056,1056,0
20240111,191400,80068804374,1056,1056,1056,1056,0
20240111,191300,80068804374,1056,1056,1056,1056,0
20240111,191200,80068804374,1056,1056,1056,1056,0
20240111,191100,80068804374,1056,1056,1056,1056,0
20240111,191000,80068804374,1056,1056,1056,1056,0
20240111,190900,80068804374,1056,1056,1056,1056,0
20240111,190800,80068804374,1056,1056,1056,1056,0
20240111,190700,80068804374,1056,1056,1056,1056,0
20240111,190600,80068804374,1056,1056,1056,1056,0
20240111,190500,80068804374,1056,1056,1056,1056,0
20240111,190400,80068804374,1056,1056,1056,1056,0
20240111,190300,80068804374,1056,1056,1056,1056,0
20240111,190200,80068804374,1056,1056,1056,1056,0
20240111,190100,80068804374,1056,1056,1056,1056,0
20240111,190000,80068804374,1056,1056,1056,1056,0
20240111,185900,80068804374,1056,1056,1056,1056,0
20240111,185800,80068804374,1056,1056,1056,1056,0
20240111,185700,80068804374,1056,1056,1056,1056,0
20240111,185600,80068804374,1056,1056,1056,1056,0
20240111,185500,80068804374,1056,1056,1056,1056,0
20240111,185400,80068804374,1056,1056,1056,1056,0
20240111,185300,80068804374,1056,1056,1056,1056,0
20240111,185200,80068804374,1056,1056,1056,1056,0
20240111,185100,80068804374,1056,1056,1056,1056,0
20240111,185000,80068804374,1056,1056,1056,1056,0
20240111,184900,80068804374,1056,1056,1056,1056,84837
20240111,184800,80068804374,1056,1056,1056,1056,0
20240111,184700,80068804374,1056,1056,1056,1056,0
20240111,184600,80068804374,1056,1056,1056,1056,0
20240111,184500,80068804374,1056,1056,1056,1056,0
20240111,184400,80068804374,1056,1056,1056,1056,0
20240111,184300,80068804374,1056,1056,1056,1056,0
20240111,184200,80068804374,1056,1056,1056,1056,0
20240111,184100,80068804374,1056,1056,1056,1056,0
20240111,184000,80068804374,1056,1056,1056,1056,0
20240111,183900,80068804374,1056,1056,1056,1056,0
20240111,183800,80068804374,1056,1056,1056,1056,0
20240111,183700,80068804374,1056,1056,1056,1056,0
20240111,183600,80068804374,1056,1056,1056,1056,0
20240111,183500,80068804374,1056,1056,1056,1056,0
20240111,183400,80068804374,1056,1056,1056,1056,0
20240111,183300,80068804374,1056,1056,1056,1056,0
20240111,183200,80068804374,1056,1056,1056,1056,0
20240111,183100,80068804374,1056,1056,1056,1056,0
20240111,183000,80068804374,1056,1056,1056,1056,0
20240111,182900,80068804374,1056,1056,1056,1056,0
20240111,182800,80068804374,1056,1056,1056,1056,0
20240111,182700,80068804374,1056,1056,1056,1056,0
20240111,182600,80068804374,1056,1056,1056,1056,0
20240111,182500,80068804374,1056,1056,1056,1056,0
20240111,182400,80068804374,1056,1056,1056,1056,0
20240111,182300,80068804374,1056,1056,1056,1056,0
20240111,182200,80068804374,1056,1056,1056,1056,0
20240111,182100,80068804374,1056,1056,1056,1056,0
20240111,182000,80068804374,1056,1056,1056,1056,0
20240111,181900,80068804374,1056,1056,1056,1056,84837
20240111,181800,80068804374,1056,1056,1056,1056,0
20240111,181700,80068804374,1056,1056,1056,1056,0
20240111,181600,80068804374,1056,1056,1056,1056,0
20240111,181500,80068804374,1056,1056,1056,1056,0
20240111,181400,80068804374,1056,1056,1056,1056,0
20240111,181300,80068804374,1056,1056,1056,1056,0
20240111,181200,80068804374,1056,1056,1056,1056,0
20240111,181100,80068804374,1056,1056,1056,1056,0
20240111,181000,80068804374,1056,1056,1056,1056,0
20240111,180900,80068804374,1056,1056,1056,1056,0
20240111,180800,80068804374,1056,1056,1056,1056,0
20240111,180700,80068804374,1056,1056,1056,1056,0
20240111,180600,80068804374,1056,1056,1056,1056,0
20240111,180500,80068804374,1056,1056,1056,1056,0
20240111,180400,80068804374,1056,1056,1056,1056,0
20240111,180300,80068804374,1056,1056,1056,1056,0
20240111,180200,80068804374,1056,1056,1056,1056,0
20240111,180100,80068804374,1056,1056,1056,1056,0
20240111,180000,80068804374,1056,1056,1056,1056,0
20240111,175900,80068804374,1056,1056,1056,1056,0
20240111,175800,80068804374,1056,1056,1056,1056,0
20240111,175700,80068804374,1056,1056,1056,1056,0
20240111,175600,80068804374,1056,1056,1056,1056,0
20240111,175500,80068804374,1056,1056,1056,1056,0
20240111,175400,80068804374,1056,1056,1056,1056,0
20240111,175300,80068804374,1056,1056,1056,1056,0
20240111,175200,80068804374,1056,1056,1056,1056,0
20240111,175100,80068804374,1056,1056,1056,1056,0
20240111,175000,80068804374,1056,1056,1056,1056,0
20240111,174900,80068804374,1056,1056,1056,1056,84837
20240111,174800,80068804374,1056,1056,1056,1056,0
20240111,174700,80068804374,1056,1056,1056,1056,0
20240111,174600,80068804374,1056,1056,1056,1056,0
20240111,174500,80068804374,1056,1056,1056,1056,0
20240111,174400,80068804374,1056,1056,1056,1056,0
20240111,174300,80068804374,1056,1056,1056,1056,0
20240111,174200,80068804374,1056,1056,1056,1056,0
20240111,174100,80068804374,1056,1056,1056,1056,0
20240111,174000,80068804374,1056,1056,1056,1056,0
20240111,173900,80068804374,1056,1056,1056,1056,0
20240111,173800,80068804374,1056,1056,1056,1056,0
20240111,173700,80068804374,1056,1056,1056,1056,0
20240111,173600,80068804374,1056,1056,1056,1056,0
20240111,173500,80068804374,1056,1056,1056,1056,0
20240111,173400,80068804374,1056,1056,1056,1056,0
20240111,173300,80068804374,1056,1056,1056,1056,0
20240111,173200,80068804374,1056,1056,1056,1056,0
20240111,173100,80068804374,1056,1056,1056,1056,0
20240111,173000,80068804374,1056,1056,1056,1056,0
20240111,172900,80068804374,1056,1056,1056,1056,0
20240111,172800,80068804374,1056,1056,1056,1056,0
20240111,172700,80068804374,1056,1056,1056,1056,0
20240111,172600,80068804374,1056,1056,1056,1056,0
20240111,172500,80068804374,1056,1056,1056,1056,0
20240111,172400,80068804374,1056,1056,1056,1056,0
20240111,172300,80068804374,1056,1056,1056,1056,0
20240111,172200,80068804374,1056,1056,1056,1056,0
20240111,172100,80068804374,1056,1056,1056,1056,0
20240111,172000,80068804374,1056,1056,1056,1056,0
20240111,171900,80068804374,1056,1056,1056,1056,84837
20240111,171800,80068804374,1056,1056,1056,1056,0
20240111,171700,80068804374,1056,1056,1056,1056,0
20240111,171600,80068804374,1056,1056,1056,1056,0
20240111,171500,80068804374,1056,1056,1056,1056,0
20240111,171400,80068804374,1056,1056,1056,1056,0
20240111,171300,80068804374,1056,1056,1056,1056,0
20240111,171200,80068804374,1056,1056,1056,1056,0
20240111,171100,80068804374,1056,1056,1056,1056,0
20240111,171000,80068804374,1056,1056,1056,1056,0
20240111,170900,80068804374,1056,1056,1056,1056,0
20240111,170800,80068804374,1056,1056,1056,1056,0
20240111,170700,80068804374,1056,1056,1056,1056,0
20240111,170600,80068804374,1056,1056,1056,1056,0
20240111,170500,80068804374,1056,1056,1056,1056,0
20240111,170400,80068804374,1056,1056,1056,1056,0
20240111,170300,80068804374,1056,1056,1056,1056,0
20240111,170200,80068804374,1056,1056,1056,1056,0
20240111,170100,80068804374,1056,1056,1056,1056,0
20240111,170000,80068804374,1056,1056,1056,1056,0
20240111,165900,80068804374,1056,1056,1056,1056,0
20240111,165800,80068804374,1056,1056,1056,1056,0
20240111,165700,80068804374,1056,1056,1056,1056,0
20240111,165600,80068804374,1056,1056,1056,1056,0
20240111,165500,80068804374,1056,1056,1056,1056,0
20240111,165400,80068804374,1056,1056,1056,1056,0
20240111,165300,80068804374,1056,1056,1056,1056,0
20240111,165200,80068804374,1056,1056,1056,1056,0
20240111,165100,80068804374,1056,1056,1056,1056,0
20240111,165000,80068804374,1056,1056,1056,1056,0
20240111,164900,80068804374,1056,1056,1056,1056,84837
20240111,164800,80068804374,1056,1056,1056,1056,0
20240111,164700,80068804374,1056,1056,1056,1056,0
20240111,164600,80068804374,1056,1056,1056,1056,0
20240111,164500,80068804374,1056,1056,1056,1056,0
20240111,164400,80068804374,1056,1056,1056,1056,0
20240111,164300,80068804374,1056,1056,1056,1056,0
20240111,164200,80068804374,1056,1056,1056,1056,0
20240111,164100,80068804374,1056,1056,1056,1056,0
20240111,164000,80068804374,1056,1056,1056,1056,0
20240111,163900,80068804374,1056,1056,1056,1056,0
20240111,163800,80068804374,1056,1056,1056,1056,0
20240111,163700,80068804374,1056,1056,1056,1056,0
20240111,163600,80068804374,1056,1056,1056,1056,0
20240111,163500,80068804374,1056,1056,1056,1056,0
20240111,163400,80068804374,1056,1056,1056,1056,0
20240111,163300,80068804374,1056,1056,1056,1056,0
20240111,163200,80068804374,1056,1056,1056,1056,0
20240111,163100,80068804374,1056,1056,1056,1056,0
20240111,163000,80068804374,1056,1056,1056,1056,0
20240111,162900,80068804374,1056,1056,1056,1056,0
20240111,162800,80068804374,1056,1056,1056,1056,0
20240111,162700,80068804374,1056,1056,1056,1056,0
20240111,162600,80068804374,1056,1056,1056,1056,0
20240111,162500,80068804374,1056,1056,1056,1056,0
20240111,162400,80068804374,1056,1056,1056,1056,0
20240111,162300,80068804374,1056,1056,1056,1056,0
20240111,162200,80068804374,1056,1056,1056,1056,0
20240111,162100,80068804374,1056,1056,1056,1056,0
20240111,162000,80068804374,1056,1056,1056,1056,0
20240111,161900,80068804374,1056,1056,1056,1056,84837
20240111,161800,80068804374,1056,1056,1056,1056,0
20240111,161700,80068804374,1056,1056,1056,1056,0
20240111,161600,80068804374,1056,1056,1056,1056,0
20240111,161500,80068804374,1056,1056,1056,1056,0
20240111,161400,80068804374,1056,1056,1056,1056,0
20240111,161300,80068804374,1056,1056,1056,1056,0
20240111,161200,80068804374,1056,1056,1056,1056,0
20240111,161100,80068804374,1056,1056,1056,1056,0
20240111,161000,80068804374,1056,1056,1056,1056,0
20240111,160900,80068804374,1056,1056,1056,1056,0
20240111,160800,80068804374,1056,1056,1056,1056,0
20240111,160700,80068804374,1056,1056,1056,1056,0
20240111,160600,80068804374,1056,1056,1056,1056,0
20240111,160500,80068804374,1056,1056,1056,1056,0
20240111,160400,80068804374,1056,1056,1056,1056,0
20240111,160300,80068804374,1056,1056,1056,1056,0
20240111,160200,80068804374,1056,1056,1056,1056,0
20240111,160100,80068804374,1056,1056,1056,1056,0
20240111,160000,80068804374,1056,1056,1056,1056,0
20240111,155900,80068804374,1056,1056,1056,1056,0
20240111,155800,80068804374,1056,1056,1056,1056,0
20240111,155700,80068804374,1056,1056,1056,1056,0
20240111,155600,80068804374,1056,1056,1056,1056,0
20240111,155500,80068804374,1056,1056,1056,1056,0
20240111,155400,80068804374,1056,1056,1056,1056,0
20240111,155300,80068804374,1056,1056,1056,1056,0
20240111,155200,80068804374,1056,1056,1056,1056,0
20240111,155100,80068804374,1056,1056,1056,1056,0
20240111,155000,80068804374,1056,1056,1056,1056,0
20240111,154900,80068804374,1056,1056,1056,1056,84837
20240111,154800,80068804374,1056,1056,1056,1056,0
20240111,154700,80068804374,1056,1056,1056,1056,0
20240111,154600,80068804374,1056,1056,1056,1056,0
20240111,154500,80068804374,1056,1056,1056,1056,0
20240111,154400,80068804374,1056,1056,1056,1056,0
20240111,154300,80068804374,1056,1056,1056,1056,0
20240111,154200,80068804374,1056,1056,1056,1056,0
20240111,154100,80068804374,1056,1056,1056,1056,0
20240111,154000,80068804374,1056,1056,1056,1056,0
20240111,153900,80068804374,1056,1056,1056,1056,0
20240111,153800,80068804374,1056,1056,1056,1056,0
20240111,153700,80068804374,1056,1056,1056,1056,0
20240111,153600,80068804374,1056,1056,1056,1056,0
20240111,153500,80068804374,1056,1056,1056,1056,0
20240111,153400,80068804374,1056,1056,1056,1056,0
20240111,153300,80068804374,1056,1056,1056,1056,0
20240111,153200,80068804374,1056,1056,1056,1056,0
20240111,153100,80068804374,1056,1056,1056,1056,0
20240111,153000,80068804374,1056,1056,1056,1056,84837
20240111,152900,79979216502,1056,1056,1056,1056,0
20240111,152800,79979216502,1056,1056,1056,1056,0
20240111,152700,79979216502,1056,1056,1056,1056,0
20240111,152600,79979216502,1056,1056,1056,1056,0
20240111,152500,79979216502,1056,1056,1056,1056,0
20240111,152400,79979216502,1056,1056,1056,1056,0
20240111,152300,79979216502,1056,1056,1056,1056,0
20240111,152200,79979216502,1056,1056,1056,1056,0
20240111,152100,79979216502,1056,1056,1056,1056,0
20240111,152000,79979216502,1056,1056,1056,1056,0
20240111,151900,79979216502,1056,1056,1056,1056,39557
20240111,151800,79937444310,1056,1056,1056,1056,75053
20240111,151700,79858188342,1056,1056,1056,1056,3000
20240111,151600,79855020342,1056,1056,1056,1056,2743
20240111,151500,79852123734,1056,1056,1056,1056,6936
20240111,151400,79844799318,1056,1056,1056,1056,4150
20240111,151300,79840416918,1056,1056,1056,1056,6320
20240111,151200,79833742998,1056,1056,1056,1056,24938
20240111,151100,79807408470,1056,1056,1056,1056,34793
20240111,151000,79770667062,1056,1056,1056,1055,136237
20240111,150900,79626826758,1056,1056,1056,1055,911214
20240111,150800,78664590924,1056,1056,1056,1055,300411
20240111,150700,78347373084,1055,1055,1056,1053,299586
20240111,150600,78031247674,1055,1055,1055,1054,131150
20240111,150500,77892898710,1055,1053,1055,1052,124369
20240111,150400,77761820363,1053,1052,1053,1051,70497
20240111,150300,77687637210,1053,1051,1053,1050,74501
20240111,150200,77609305584,1051,1053,1053,1049,72167
20240111,150100,77533450478,1052,1054,1054,1050,90447
20240111,150000,77438338432,1054,1053,1055,1052,75685
20240111,145900,77358573091,1053,1050,1053,1048,55987
20240111,145800,77299781879,1048,1053,1054,1048,117836
20240111,145700,77176025517,1053,1051,1055,1049,80337
20240111,145600,77091481327,1051,1055,1056,1050,191149
20240111,145500,76890323234,1055,1056,1056,1054,211063
20240111,145400,76667564664,1056,1055,1056,1053,222307
20240111,145300,76432834484,1053,1055,1056,1052,218751
20240111,145200,76202193188,1054,1055,1055,1053,97954
20240111,145100,76098930376,1054,1056,1056,1053,74480
20240111,145000,76020383919,1056,1055,1056,1053,218058
20240111,144900,75790393488,1055,1055,1056,1053,235773
20240111,144800,75541689275,1054,1056,1056,1054,149903
20240111,144700,75383524196,1054,1054,1056,1054,475698
20240111,144600,74881500878,1055,1054,1055,1053,105635
20240111,144500,74770132435,1055,1053,1055,1052,138647
20240111,144400,74624017295,1053,1053,1054,1051,100604
20240111,144300,74518141482,1053,1050,1055,1049,321711
20240111,144200,74179152377,1050,1049,1050,1047,105924
20240111,144100,74068061617,1049,1048,1049,1046,106480
20240111,144000,73956517908,1049,1048,1050,1048,44884
20240111,143900,73909438963,1048,1049,1051,1048,94597
20240111,143800,73810172510,1049,1050,1050,1048,92455
20240111,143700,73713186753,1050,1051,1052,1049,94130
20240111,143600,73614261185,1052,1050,1053,1050,101948
20240111,143500,73507063420,1050,1049,1050,1045,120921
20240111,143400,73380367735,1049,1053,1054,1045,316250
20240111,143300,73047978317,1054,1054,1055,1051,242345
20240111,143200,72792615007,1054,1050,1054,1049,526855
20240111,143100,72238821360,1050,1046,1050,1045,303748
20240111,143000,71920501667,1046,1043,1046,1043,165920
20240111,142900,71747168249,1042,1042,1043,1041,115814
20240111,142800,71626478726,1042,1043,1044,1040,210976
20240111,142700,71406489181,1043,1039,1043,1038,252612
20240111,142600,71143656342,1039,1032,1039,1032,336771
20240111,142500,70795063138,1032,1031,1032,1030,28492
20240111,142400,70765686421,1031,1031,1032,1030,12218
20240111,142300,70753100822,1032,1031,1032,1029,50619
20240111,142200,70700938181,1032,1032,1032,1031,20631
20240111,142100,70679656856,1032,1031,1032,1031,86409
20240111,142000,70590502977,1031,1031,1031,1030,36625
20240111,141900,70552767459,1031,1032,1033,1031,40511
20240111,141800,70510968607,1032,1033,1034,1032,25220
20240111,141700,70484925030,1034,1033,1034,1032,32107
20240111,141600,70451764641,1032,1034,1034,1032,24368
20240111,141500,70426588973,1033,1033,1034,1032,35489
20240111,141400,70389940211,1033,1034,1034,1032,16442
20240111,141300,70372946665,1034,1035,1035,1032,29493
20240111,141200,70342447078,1036,1037,1037,1035,68076
20240111,141100,70271915480,1037,1036,1037,1033,99971
20240111,141000,70168467749,1036,1029,1036,1026,392755
20240111,140900,69763405803,1028,1029,1030,1028,65636
20240111,140800,69695870421,1029,1029,1029,1027,26170
20240111,140700,69668962192,1029,1030,1031,1028,47113
20240111,140600,69620415828,1030,1026,1030,1025,32358
20240111,140500,69587139631,1027,1028,1028,1024,31386
20240111,140400,69554933888,1028,1030,1031,1026,47905
20240111,140300,69505642573,1030,1026,1030,1025,233607
20240111,140200,69265685342,1026,1026,1026,1025,25516
20240111,140100,69239508787,1026,1025,1026,1024,15098
20240111,140000,69224033191,1025,1024,1027,1024,47455
20240111,135900,69175393131,1024,1025,1025,1024,18746
20240111,135800,69156190734,1024,1026,1026,1024,29846
20240111,135700,69125616650,1025,1025,1026,1025,22487
20240111,135600,69102549869,1024,1022,1025,1020,102033
20240111,135500,68998224679,1022,1025,1026,1020,41490
20240111,135400,68955797352,1025,1023,1026,1023,39257
20240111,135300,68915572960,1023,1020,1023,1019,30818
20240111,135200,68884083526,1021,1018,1021,1017,90236
20240111,135100,68792244454,1018,1019,1020,1016,62969
20240111,135000,68728167262,1020,1022,1022,1018,83190
20240111,134900,68643369316,1022,1018,1022,1017,48760
20240111,134800,68593654991,1019,1019,1019,1013,185527
20240111,134700,68405142395,1019,1020,1021,1018,76632
20240111,134600,68327053988,1020,1022,1022,1020,26192
20240111,134500,68300321708,1020,1021,1028,1018,234267
20240111,134400,68061298616,1020,1027,1027,1020,213979
20240111,134300,67842447050,1027,1031,1031,1025,98627
20240111,134200,67740940387,1031,1032,1032,1029,55898
20240111,134100,67683321139,1031,1026,1032,1025,60316
20240111,134000,67621207735,1025,1028,1029,1025,57269
20240111,133900,67562379714,1028,1028,1029,1027,23248
20240111,133800,67538485299,1028,1027,1028,1025,46252
20240111,133700,67490986752,1026,1025,1027,1024,40083
20240111,133600,67449906467,1025,1026,1027,1023,58961
20240111,133500,67389473079,1026,1024,1027,1022,60606
20240111,133400,67327366667,1023,1026,1026,1021,51111
20240111,133300,67275099162,1026,1020,1027,1020,71548
20240111,133200,67201889175,1020,1024,1024,1020,84340
20240111,133100,67115787128,1024,1025,1025,1020,144335
20240111,133000,66968230441,1025,1028,1028,1023,67844
20240111,132900,66898712563,1028,1022,1028,1022,86053
20240111,132800,66810473073,1023,1026,1027,1021,127243
20240111,132700,66680313687,1026,1030,1031,1018,408811
20240111,132600,66261278242,1033,1035,1035,1030,63575
20240111,132500,66195662959,1035,1034,1035,1033,76744
20240111,132400,66116279493,1034,1034,1035,1033,32183
20240111,132300,66082998864,1035,1033,1035,1033,17722
20240111,132200,66064674548,1034,1032,1034,1031,41584
20240111,132100,66021739778,1032,1031,1032,1030,34233
20240111,132000,65986446014,1031,1031,1032,1030,34303
20240111,131900,65951086925,1031,1032,1032,1031,8277
20240111,131800,65942549568,1032,1031,1032,1030,37358
20240111,131700,65904013275,1030,1032,1034,1030,42540
20240111,131600,65860118888,1032,1034,1034,1032,44717
20240111,131500,65813943524,1034,1034,1035,1033,44818
20240111,131400,65767605963,1035,1034,1036,1034,16189
20240111,131300,65750851754,1035,1037,1037,1034,19557
20240111,131200,65730612379,1037,1037,1037,1036,27610
20240111,131100,65702003937,1036,1034,1037,1034,42998
20240111,131000,65657487680,1034,1034,1035,1033,53038
20240111,130900,65602650022,1035,1033,1035,1032,50413
20240111,130800,65550552821,1033,1033,1035,1032,19386
20240111,130700,65530518233,1033,1032,1035,1032,53009
20240111,130600,65475718048,1032,1030,1034,1029,60433
20240111,130500,65413404653,1029,1032,1033,1029,112199
20240111,130400,65297804992,1031,1033,1033,1030,32437
20240111,130300,65264349894,1032,1035,1036,1029,152513
20240111,130200,65107048110,1032,1036,1037,1032,86687
20240111,130100,65017480772,1036,1036,1040,1035,105238
20240111,130000,64908362164,1036,1033,1037,1032,48584
20240111,125900,64858107859,1033,1035,1035,1033,64394
20240111,125800,64791538212,1035,1036,1037,1034,124245
20240111,125700,64662931645,1037,1041,1043,1035,275438
20240111,125600,64376779394,1041,1043,1044,1040,82346
20240111,125500,64290978774,1043,1046,1047,1041,186876
20240111,125400,64095715801,1045,1043,1046,1043,102540
20240111,125300,63988613255,1043,1044,1045,1042,84688
20240111,125200,63900220959,1044,1042,1045,1041,83124
20240111,125100,63813452316,1043,1041,1044,1041,70109
20240111,125000,63740368586,1041,1044,1044,1040,74197
20240111,124900,63663023167,1044,1043,1044,1041,92969
20240111,124800,63566069302,1043,1039,1043,1038,68214
20240111,124700,63495071913,1039,1039,1040,1037,53676
20240111,124600,63439338369,1040,1043,1043,1038,93551
20240111,124500,63342015459,1042,1042,1046,1041,178316
20240111,124400,63155854930,1042,1037,1044,1036,289224
20240111,124300,62855209972,1038,1037,1038,1036,50061
20240111,124200,62803292538,1038,1037,1039,1036,83397
20240111,124100,62716743276,1037,1040,1040,1035,92318
20240111,124000,62621019067,1040,1035,1041,1028,253218
20240111,123900,62358897634,1035,1044,1045,1034,218932
20240111,123800,62130951597,1045,1040,1045,1039,589447
20240111,123700,61516028522,1040,1037,1040,1034,291768
20240111,123600,61213245668,1037,1031,1037,1030,136027
20240111,123500,61072363598,1030,1031,1036,1029,281067
20240111,123400,60781859369,1030,1026,1031,1025,90303
20240111,123300,60688972864,1026,1024,1027,1023,64679
20240111,123200,60622597288,1023,1020,1023,1019,40962
20240111,123100,60580745723,1020,1021,1021,1016,143497
20240111,123000,60434674888,1020,1023,1024,1020,54788
20240111,122900,60378681457,1023,1025,1026,1022,33543
20240111,122800,60344324909,1025,1025,1025,1023,34189
20240111,122700,60309320897,1025,1025,1027,1024,59791
20240111,122600,60248022364,1025,1024,1025,1023,29376
20240111,122500,60217926414,1023,1024,1025,1022,45913
20240111,122400,60170948686,1022,1022,1025,1022,63883
20240111,122300,60105598840,1022,1023,1024,1022,30620
20240111,122200,60074282188,1024,1024,1025,1022,60503
20240111,122100,60012354361,1026,1026,1026,1024,25342
20240111,122000,59986379302,1026,1026,1026,1023,28125
20240111,121900,59957552293,1026,1024,1027,1023,41446
20240111,121800,59915036066,1024,1024,1025,1020,38820
20240111,121700,59875311565,1024,1020,1024,1020,76382
20240111,121600,59797300514,1020,1022,1023,1018,227107
20240111,121500,59565617411,1022,1027,1027,1022,69235
20240111,121400,59494679601,1026,1025,1027,1025,25242
20240111,121300,59468793342,1025,1026,1029,1025,35356
20240111,121200,59432508370,1026,1024,1029,1024,43117
20240111,121100,59388287713,1025,1027,1027,1021,81413
20240111,121000,59304942319,1026,1029,1029,1025,57446
20240111,120900,59245983976,1029,1030,1030,1027,22777
20240111,120800,59222571666,1030,1028,1030,1026,59007
20240111,120700,59161841587,1028,1030,1030,1026,73648
20240111,120600,59086124124,1029,1027,1030,1026,63902
20240111,120500,59020458626,1028,1028,1028,1024,188689
20240111,120400,58826917097,1027,1031,1034,1027,153263
20240111,120300,58668964692,1031,1036,1037,1031,124754
20240111,120200,58539972768,1037,1037,1039,1034,184951
20240111,120100,58348140491,1037,1031,1038,1029,320075
20240111,120000,58017269286,1030,1029,1031,1029,95892
20240111,115900,57918489762,1029,1030,1031,1027,57336
20240111,115800,57859478776,1031,1027,1032,1026,95801
20240111,115700,57760811707,1027,1028,1029,1026,62838
20240111,115600,57696221315,1027,1025,1030,1024,44379
20240111,115500,57650649574,1024,1025,1025,1023,101218
20240111,115400,57547017251,1025,1021,1027,1021,96111
20240111,115300,57448650328,1022,1020,1023,1019,76723
20240111,115200,57370371995,1019,1024,1024,1019,100888
20240111,115100,57267306036,1023,1025,1026,1022,41657
20240111,115000,57224669855,1025,1023,1029,1022,201056
20240111,114900,57018609891,1024,1027,1027,1023,62909
20240111,114800,56954160371,1027,1025,1028,1024,39314
20240111,114700,56913833194,1025,1030,1031,1024,69917
20240111,114600,56841991083,1030,1027,1031,1026,50611
20240111,114500,56789943448,1026,1030,1031,1023,144678
20240111,114400,56641357678,1030,1026,1032,1026,48490
20240111,114300,56591512393,1027,1032,1033,1026,177870
20240111,114200,56408553057,1032,1033,1035,1031,105604
20240111,114100,56299422499,1032,1033,1034,1029,119101
20240111,114000,56176644287,1032,1029,1035,1029,94147
20240111,113900,56079490948,1029,1035,1035,1028,107329
20240111,113800,55968781943,1035,1032,1038,1030,117911
20240111,113700,55846848746,1032,1040,1040,1028,241564
20240111,113600,55597314162,1040,1035,1040,1033,161327
20240111,113500,55429976909,1034,1044,1044,1034,668017
20240111,113400,54734224360,1041,1041,1041,1041,0
20240111,113300,54734224360,1041,1041,1041,1041,0
20240111,113200,54734224360,1041,1037,1041,1036,191992
20240111,113100,54534572194,1036,1038,1041,1034,624045
20240111,113000,53886267773,1037,1028,1039,1027,857818
20240111,112900,52999200355,1028,1025,1028,1024,90861
20240111,112800,52905925034,1024,1029,1030,1024,163815
20240111,112700,52737617963,1029,1024,1029,1023,228988
20240111,112600,52502450506,1024,1019,1024,1017,123220
20240111,112500,52376583950,1018,1018,1020,1013,161056
20240111,112400,52212972682,1019,1020,1022,1017,107350
20240111,112300,52103554359,1020,1016,1022,1016,120032
20240111,112200,51981274510,1018,1025,1027,1016,126667
20240111,112100,51851682177,1026,1022,1027,1019,299006
20240111,112000,51545173198,1022,1020,1024,1020,162972
20240111,111900,51378419640,1020,1016,1024,1015,568017
20240111,111800,50799489506,1016,1014,1016,1010,139037
20240111,111700,50658439506,1014,1008,1014,1008,234534
20240111,111600,50421209034,1008,1009,1009,1007,28543
20240111,111500,50392442895,1008,1010,1010,1007,44932
20240111,111400,50347139107,1010,1008,1010,1007,116259
20240111,111300,50229862760,1008,1004,1009,1003,137018
20240111,111200,50091999029,1003,1000,1004,1000,82650
20240111,111100,50009180011,1000,1001,1002,1000,63578
20240111,111000,49945545258,1001,1003,1003,1000,38285
20240111,110900,49907222882,1003,1003,1004,1002,59856
20240111,110800,49847189371,1003,1001,1003,1000,47910
20240111,110700,49799236514,1001,1000,1001,1000,30685
20240111,110600,49768542089,1001,1000,1001,1000,29911
20240111,110500,49738627032,1001,999,1001,998,33408
20240111,110400,49705241556,999,1001,1001,999,38204
20240111,110300,49667028516,1002,1002,1003,1000,74936
20240111,110200,49591977369,1002,1001,1004,1000,92065
20240111,110100,49499704270,1001,996,1001,996,125662
20240111,110000,49374146441,996,1001,1001,995,96045
20240111,105900,49278292410,1001,998,1001,996,142387
20240111,105800,49136152783,999,1000,1001,998,42362
20240111,105700,49093811089,1001,999,1002,999,74113
20240111,105600,49019681893,1000,999,1001,999,104011
20240111,105500,48915685864,999,1000,1002,999,94577
20240111,105400,48821077154,1001,1003,1003,1000,46808
20240111,105300,48774205401,1003,1002,1003,1001,28391
20240111,105200,48745764406,1002,1001,1003,1000,29181
20240111,105100,48716532015,1001,1003,1004,1001,56718
20240111,105000,48659728295,1003,1002,1005,1002,56408
20240111,104900,48603142836,1002,1002,1003,1000,45458
20240111,104800,48557615360,1001,1005,1006,1001,47711
20240111,104700,48509760433,1007,1002,1008,1001,135113
20240111,104600,48373893354,1001,1003,1004,1001,69517
20240111,104500,48304215403,1002,1006,1006,1002,99470
20240111,104400,48204368977,1005,1005,1006,1005,32681
20240111,104300,48171509053,1005,1004,1006,1003,32669
20240111,104200,48138690611,1003,1006,1007,1002,83690
20240111,104100,48054631216,1006,1004,1007,1001,113285
20240111,104000,47940912622,1004,1002,1004,1001,58508
20240111,103900,47882248872,1002,999,1003,997,90137
20240111,103800,47792071702,1000,998,1004,997,119888
20240111,103700,47672184149,997,996,1000,994,153529
20240111,103600,47519063106,994,1003,1003,993,372861
20240111,103500,47146809986,1004,1004,1007,1002,92781
20240111,103400,47053679574,1004,1002,1004,1002,57876
20240111,103300,46995623427,1003,1001,1007,1001,51704
20240111,103200,46943795888,1003,1007,1007,1000,153543
20240111,103100,46789841062,1007,1009,1009,1004,90729
20240111,103000,46698509456,1009,1009,1011,1008,85643
20240111,102900,46612073538,1010,1005,1011,1001,212249
20240111,102800,46398012137,1001,997,1008,996,367861
20240111,102700,46029998317,998,1013,1015,997,476301
20240111,102600,45551754482,1013,1011,1014,1010,74421
20240111,102500,45476424861,1012,1014,1015,1012,54184
20240111,102400,45421488178,1015,1011,1015,1010,120153
20240111,102300,45299949377,1010,1008,1011,1007,99044
20240111,102200,45200044899,1007,1008,1010,1006,135774
20240111,102100,45063211087,1007,1012,1013,1007,101736
20240111,102000,44960435572,1012,1006,1015,1002,211378
20240111,101900,44747431547,1006,1017,1017,1006,286961
20240111,101800,44457207928,1017,1018,1019,1014,121251
20240111,101700,44333951345,1018,1019,1019,1017,44093
20240111,101600,44289087217,1019,1018,1019,1017,75375
20240111,101500,44212348603,1018,1016,1018,1014,105450
20240111,101400,44105158921,1016,1017,1018,1012,201953
20240111,101300,43900091670,1017,1018,1019,1017,171564
20240111,101200,43725565019,1018,1020,1020,1017,81533
20240111,101100,43642524769,1020,1019,1024,1018,292054
20240111,101000,43344336474,1019,1016,1019,1015,112725
20240111,100900,43229731251,1016,1019,1020,1015,238241
20240111,100800,42987479711,1019,1020,1022,1019,98721
20240111,100700,42886792785,1022,1022,1022,1018,190776
20240111,100600,42692093917,1022,1020,1024,1018,167275
20240111,100500,42521188407,1020,1016,1023,1015,224224
20240111,100400,42292668268,1016,1017,1018,1015,92281
20240111,100300,42198824720,1017,1019,1019,1014,230565
20240111,100200,41964493872,1019,1015,1021,1015,132388
20240111,100100,41829527070,1014,1021,1021,1009,421803
20240111,100000,41400913922,1021,1025,1027,1019,311405
20240111,095900,41082153222,1025,1016,1026,1016,363118
20240111,095800,40710599824,1017,1016,1020,1015,173023
20240111,095700,40534482182,1015,1021,1023,1012,389897
20240111,095600,40138091612,1021,1023,1025,1013,513847
20240111,095500,39613799369,1024,1026,1027,1021,379581
20240111,095400,39225194546,1026,1037,1037,1022,629595
20240111,095300,38577506114,1036,1020,1038,1016,1568365
20240111,095200,36962996953,1017,1004,1024,1001,565916
20240111,095100,36389240967,1005,1003,1012,1001,335476
20240111,095000,36051408949,1003,1007,1007,997,357572
20240111,094900,35693619612,1003,1004,1013,1003,322087
20240111,094800,35369113030,1006,998,1015,997,560069
20240111,094700,34806836965,998,992,1002,992,432287
20240111,094600,34375506955,992,1004,1005,987,1034880
20240111,094500,33345742985,1003,1019,1023,1003,931230
20240111,094400,32400062996,1018,1018,1024,1017,630549
20240111,094300,31757297634,1018,1031,1033,1017,1608347
20240111,094200,30107552625,1031,1021,1033,1020,2017167
20240111,094100,28034704054,1022,1006,1023,993,3196161
20240111,094000,24793806784,1003,1003,1007,968,2376205
20240111,093900,22444633779,1006,988,1006,979,2290990
20240111,093800,20169140425,989,963,990,955,2011515
20240111,093700,18207259340,963,950,968,942,718572
20240111,093600,17522175097,950,963,964,946,522130
20240111,093500,17023298331,964,970,972,956,550429
20240111,093400,16493375658,969,945,971,945,1176689
20240111,093300,15361641794,946,948,952,937,429645
20240111,093200,14954460601,948,938,950,936,388126
20240111,093100,14587874381,938,941,942,935,107489
20240111,093000,14487047529,941,936,945,936,239238
20240111,092900,14261587164,936,941,941,935,208695
20240111,092800,14065887200,940,943,943,935,104408
20240111,092700,13967853459,943,942,945,937,158981
20240111,092600,13818123534,940,939,945,935,170564
20240111,092500,13657823375,940,939,944,934,248346
20240111,092400,13424373322,939,939,949,936,359597
20240111,092300,13085250399,940,932,940,928,165454
20240111,092200,12930542114,932,940,940,930,228145
20240111,092100,12717423566,940,928,941,927,384308
20240111,092000,12357771589,927,919,928,919,169504
20240111,091900,12201118037,920,925,928,919,213498
20240111,091800,12003929416,924,922,924,920,117798
20240111,091700,11895357570,922,928,929,921,166792
20240111,091600,11740883510,927,925,928,924,122251
20240111,091500,11627705017,925,914,926,912,252509
20240111,091400,11395434046,914,915,917,912,304817
20240111,091300,11116939612,915,927,933,914,549957
20240111,091200,10609641662,927,935,936,926,350746
20240111,091100,10283663599,935,928,942,928,366644
20240111,091000,9940895254,930,940,949,927,544916
20240111,090900,9429777934,940,957,964,931,1060864
20240111,090800,8419145158,957,933,973,933,2023067
20240111,090700,6482634886,933,930,938,929,583038
20240111,090600,5937491804,930,927,931,922,435376
20240111,090500,5533970055,921,916,933,915,785144
20240111,090400,4808087979,916,934,937,914,893920
20240111,090300,3980649121,934,941,956,926,1670535
20240111,090200,2410044035,946,947,956,941,2542241
20240111,090100,0,813,813,813,813,0
20240111,090000,0,813,813,813,813,0