175140/min/candle-20240119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240119,203000,3933483830,5300,5300,5300,5300,10002
20240119,202900,3933483830,5300,5300,5300,5300,0
20240119,202800,3933483830,5300,5300,5300,5300,0
20240119,202700,3933483830,5300,5300,5300,5300,0
20240119,202600,3933483830,5300,5300,5300,5300,0
20240119,202500,3933483830,5300,5300,5300,5300,0
20240119,202400,3933483830,5300,5300,5300,5300,0
20240119,202300,3933483830,5300,5300,5300,5300,0
20240119,202200,3933483830,5300,5300,5300,5300,0
20240119,202100,3933483830,5300,5300,5300,5300,0
20240119,202000,3933483830,5300,5300,5300,5300,0
20240119,201900,3933483830,5300,5300,5300,5300,0
20240119,201800,3933483830,5300,5300,5300,5300,0
20240119,201700,3933483830,5300,5300,5300,5300,0
20240119,201600,3933483830,5300,5300,5300,5300,0
20240119,201500,3933483830,5300,5300,5300,5300,0
20240119,201400,3933483830,5300,5300,5300,5300,0
20240119,201300,3933483830,5300,5300,5300,5300,0
20240119,201200,3933483830,5300,5300,5300,5300,0
20240119,201100,3933483830,5300,5300,5300,5300,0
20240119,201000,3933483830,5300,5300,5300,5300,0
20240119,200900,3933483830,5300,5300,5300,5300,0
20240119,200800,3933483830,5300,5300,5300,5300,0
20240119,200700,3933483830,5300,5300,5300,5300,0
20240119,200600,3933483830,5300,5300,5300,5300,0
20240119,200500,3933483830,5300,5300,5300,5300,0
20240119,200400,3933483830,5300,5300,5300,5300,0
20240119,200300,3933483830,5300,5300,5300,5300,0
20240119,200200,3933483830,5300,5300,5300,5300,0
20240119,200100,3933483830,5300,5300,5300,5300,0
20240119,200000,3933483830,5300,5300,5300,5300,10002
20240119,195900,3933483830,5300,5300,5300,5300,0
20240119,195800,3933483830,5300,5300,5300,5300,0
20240119,195700,3933483830,5300,5300,5300,5300,0
20240119,195600,3933483830,5300,5300,5300,5300,0
20240119,195500,3933483830,5300,5300,5300,5300,0
20240119,195400,3933483830,5300,5300,5300,5300,0
20240119,195300,3933483830,5300,5300,5300,5300,0
20240119,195200,3933483830,5300,5300,5300,5300,0
20240119,195100,3933483830,5300,5300,5300,5300,0
20240119,195000,3933483830,5300,5300,5300,5300,0
20240119,194900,3933483830,5300,5300,5300,5300,0
20240119,194800,3933483830,5300,5300,5300,5300,0
20240119,194700,3933483830,5300,5300,5300,5300,0
20240119,194600,3933483830,5300,5300,5300,5300,0
20240119,194500,3933483830,5300,5300,5300,5300,0
20240119,194400,3933483830,5300,5300,5300,5300,0
20240119,194300,3933483830,5300,5300,5300,5300,0
20240119,194200,3933483830,5300,5300,5300,5300,0
20240119,194100,3933483830,5300,5300,5300,5300,0
20240119,194000,3933483830,5300,5300,5300,5300,0
20240119,193900,3933483830,5300,5300,5300,5300,0
20240119,193800,3933483830,5300,5300,5300,5300,0
20240119,193700,3933483830,5300,5300,5300,5300,0
20240119,193600,3933483830,5300,5300,5300,5300,0
20240119,193500,3933483830,5300,5300,5300,5300,0
20240119,193400,3933483830,5300,5300,5300,5300,0
20240119,193300,3933483830,5300,5300,5300,5300,0
20240119,193200,3933483830,5300,5300,5300,5300,0
20240119,193100,3933483830,5300,5300,5300,5300,0
20240119,193000,3933483830,5300,5300,5300,5300,10002
20240119,192900,3933483830,5300,5300,5300,5300,0
20240119,192800,3933483830,5300,5300,5300,5300,0
20240119,192700,3933483830,5300,5300,5300,5300,0
20240119,192600,3933483830,5300,5300,5300,5300,0
20240119,192500,3933483830,5300,5300,5300,5300,0
20240119,192400,3933483830,5300,5300,5300,5300,0
20240119,192300,3933483830,5300,5300,5300,5300,0
20240119,192200,3933483830,5300,5300,5300,5300,0
20240119,192100,3933483830,5300,5300,5300,5300,0
20240119,192000,3933483830,5300,5300,5300,5300,0
20240119,191900,3933483830,5300,5300,5300,5300,0
20240119,191800,3933483830,5300,5300,5300,5300,0
20240119,191700,3933483830,5300,5300,5300,5300,0
20240119,191600,3933483830,5300,5300,5300,5300,0
20240119,191500,3933483830,5300,5300,5300,5300,0
20240119,191400,3933483830,5300,5300,5300,5300,0
20240119,191300,3933483830,5300,5300,5300,5300,0
20240119,191200,3933483830,5300,5300,5300,5300,0
20240119,191100,3933483830,5300,5300,5300,5300,0
20240119,191000,3933483830,5300,5300,5300,5300,0
20240119,190900,3933483830,5300,5300,5300,5300,0
20240119,190800,3933483830,5300,5300,5300,5300,0
20240119,190700,3933483830,5300,5300,5300,5300,0
20240119,190600,3933483830,5300,5300,5300,5300,0
20240119,190500,3933483830,5300,5300,5300,5300,0
20240119,190400,3933483830,5300,5300,5300,5300,0
20240119,190300,3933483830,5300,5300,5300,5300,0
20240119,190200,3933483830,5300,5300,5300,5300,0
20240119,190100,3933483830,5300,5300,5300,5300,0
20240119,190000,3933483830,5300,5300,5300,5300,10002
20240119,185900,3933483830,5300,5300,5300,5300,0
20240119,185800,3933483830,5300,5300,5300,5300,0
20240119,185700,3933483830,5300,5300,5300,5300,0
20240119,185600,3933483830,5300,5300,5300,5300,0
20240119,185500,3933483830,5300,5300,5300,5300,0
20240119,185400,3933483830,5300,5300,5300,5300,0
20240119,185300,3933483830,5300,5300,5300,5300,0
20240119,185200,3933483830,5300,5300,5300,5300,0
20240119,185100,3933483830,5300,5300,5300,5300,0
20240119,185000,3933483830,5300,5300,5300,5300,0
20240119,184900,3933483830,5300,5300,5300,5300,0
20240119,184800,3933483830,5300,5300,5300,5300,0
20240119,184700,3933483830,5300,5300,5300,5300,0
20240119,184600,3933483830,5300,5300,5300,5300,0
20240119,184500,3933483830,5300,5300,5300,5300,0
20240119,184400,3933483830,5300,5300,5300,5300,0
20240119,184300,3933483830,5300,5300,5300,5300,0
20240119,184200,3933483830,5300,5300,5300,5300,0
20240119,184100,3933483830,5300,5300,5300,5300,0
20240119,184000,3933483830,5300,5300,5300,5300,0
20240119,183900,3933483830,5300,5300,5300,5300,0
20240119,183800,3933483830,5300,5300,5300,5300,0
20240119,183700,3933483830,5300,5300,5300,5300,0
20240119,183600,3933483830,5300,5300,5300,5300,0
20240119,183500,3933483830,5300,5300,5300,5300,0
20240119,183400,3933483830,5300,5300,5300,5300,0
20240119,183300,3933483830,5300,5300,5300,5300,0
20240119,183200,3933483830,5300,5300,5300,5300,0
20240119,183100,3933483830,5300,5300,5300,5300,0
20240119,183000,3933483830,5300,5300,5300,5300,10002
20240119,182900,3933483830,5300,5300,5300,5300,0
20240119,182800,3933483830,5300,5300,5300,5300,0
20240119,182700,3933483830,5300,5300,5300,5300,0
20240119,182600,3933483830,5300,5300,5300,5300,0
20240119,182500,3933483830,5300,5300,5300,5300,0
20240119,182400,3933483830,5300,5300,5300,5300,0
20240119,182300,3933483830,5300,5300,5300,5300,0
20240119,182200,3933483830,5300,5300,5300,5300,0
20240119,182100,3933483830,5300,5300,5300,5300,0
20240119,182000,3933483830,5300,5300,5300,5300,0
20240119,181900,3933483830,5300,5300,5300,5300,0
20240119,181800,3933483830,5300,5300,5300,5300,0
20240119,181700,3933483830,5300,5300,5300,5300,0
20240119,181600,3933483830,5300,5300,5300,5300,0
20240119,181500,3933483830,5300,5300,5300,5300,0
20240119,181400,3933483830,5300,5300,5300,5300,0
20240119,181300,3933483830,5300,5300,5300,5300,0
20240119,181200,3933483830,5300,5300,5300,5300,0
20240119,181100,3933483830,5300,5300,5300,5300,0
20240119,181000,3933483830,5300,5300,5300,5300,0
20240119,180900,3933483830,5300,5300,5300,5300,0
20240119,180800,3933483830,5300,5300,5300,5300,0
20240119,180700,3933483830,5300,5300,5300,5300,0
20240119,180600,3933483830,5300,5300,5300,5300,0
20240119,180500,3933483830,5300,5300,5300,5300,0
20240119,180400,3933483830,5300,5300,5300,5300,0
20240119,180300,3933483830,5300,5300,5300,5300,0
20240119,180200,3933483830,5300,5300,5300,5300,0
20240119,180100,3933483830,5300,5300,5300,5300,0
20240119,180000,3933483830,5300,5300,5300,5300,10002
20240119,175900,3933483830,5300,5300,5300,5300,0
20240119,175800,3933483830,5300,5300,5300,5300,0
20240119,175700,3933483830,5300,5300,5300,5300,0
20240119,175600,3933483830,5300,5300,5300,5300,0
20240119,175500,3933483830,5300,5300,5300,5300,0
20240119,175400,3933483830,5300,5300,5300,5300,0
20240119,175300,3933483830,5300,5300,5300,5300,0
20240119,175200,3933483830,5300,5300,5300,5300,0
20240119,175100,3933483830,5300,5300,5300,5300,0
20240119,175000,3933483830,5300,5300,5300,5300,0
20240119,174900,3933483830,5300,5300,5300,5300,0
20240119,174800,3933483830,5300,5300,5300,5300,0
20240119,174700,3933483830,5300,5300,5300,5300,0
20240119,174600,3933483830,5300,5300,5300,5300,0
20240119,174500,3933483830,5300,5300,5300,5300,0
20240119,174400,3933483830,5300,5300,5300,5300,0
20240119,174300,3933483830,5300,5300,5300,5300,0
20240119,174200,3933483830,5300,5300,5300,5300,0
20240119,174100,3933483830,5300,5300,5300,5300,0
20240119,174000,3933483830,5300,5300,5300,5300,0
20240119,173900,3933483830,5300,5300,5300,5300,0
20240119,173800,3933483830,5300,5300,5300,5300,0
20240119,173700,3933483830,5300,5300,5300,5300,0
20240119,173600,3933483830,5300,5300,5300,5300,0
20240119,173500,3933483830,5300,5300,5300,5300,0
20240119,173400,3933483830,5300,5300,5300,5300,0
20240119,173300,3933483830,5300,5300,5300,5300,0
20240119,173200,3933483830,5300,5300,5300,5300,0
20240119,173100,3933483830,5300,5300,5300,5300,0
20240119,173000,3933483830,5300,5300,5300,5300,10002
20240119,172900,3933483830,5300,5300,5300,5300,0
20240119,172800,3933483830,5300,5300,5300,5300,0
20240119,172700,3933483830,5300,5300,5300,5300,0
20240119,172600,3933483830,5300,5300,5300,5300,0
20240119,172500,3933483830,5300,5300,5300,5300,0
20240119,172400,3933483830,5300,5300,5300,5300,0
20240119,172300,3933483830,5300,5300,5300,5300,0
20240119,172200,3933483830,5300,5300,5300,5300,0
20240119,172100,3933483830,5300,5300,5300,5300,0
20240119,172000,3933483830,5300,5300,5300,5300,0
20240119,171900,3933483830,5300,5300,5300,5300,0
20240119,171800,3933483830,5300,5300,5300,5300,0
20240119,171700,3933483830,5300,5300,5300,5300,0
20240119,171600,3933483830,5300,5300,5300,5300,0
20240119,171500,3933483830,5300,5300,5300,5300,0
20240119,171400,3933483830,5300,5300,5300,5300,0
20240119,171300,3933483830,5300,5300,5300,5300,0
20240119,171200,3933483830,5300,5300,5300,5300,0
20240119,171100,3933483830,5300,5300,5300,5300,0
20240119,171000,3933483830,5300,5300,5300,5300,0
20240119,170900,3933483830,5300,5300,5300,5300,0
20240119,170800,3933483830,5300,5300,5300,5300,0
20240119,170700,3933483830,5300,5300,5300,5300,0
20240119,170600,3933483830,5300,5300,5300,5300,0
20240119,170500,3933483830,5300,5300,5300,5300,0
20240119,170400,3933483830,5300,5300,5300,5300,0
20240119,170300,3933483830,5300,5300,5300,5300,0
20240119,170200,3933483830,5300,5300,5300,5300,0
20240119,170100,3933483830,5300,5300,5300,5300,0
20240119,170000,3933483830,5300,5300,5300,5300,10002
20240119,165900,3933483830,5300,5300,5300,5300,0
20240119,165800,3933483830,5300,5300,5300,5300,0
20240119,165700,3933483830,5300,5300,5300,5300,0
20240119,165600,3933483830,5300,5300,5300,5300,0
20240119,165500,3933483830,5300,5300,5300,5300,0
20240119,165400,3933483830,5300,5300,5300,5300,0
20240119,165300,3933483830,5300,5300,5300,5300,0
20240119,165200,3933483830,5300,5300,5300,5300,0
20240119,165100,3933483830,5300,5300,5300,5300,0
20240119,165000,3933483830,5300,5300,5300,5300,0
20240119,164900,3933483830,5300,5300,5300,5300,0
20240119,164800,3933483830,5300,5300,5300,5300,0
20240119,164700,3933483830,5300,5300,5300,5300,0
20240119,164600,3933483830,5300,5300,5300,5300,0
20240119,164500,3933483830,5300,5300,5300,5300,0
20240119,164400,3933483830,5300,5300,5300,5300,0
20240119,164300,3933483830,5300,5300,5300,5300,0
20240119,164200,3933483830,5300,5300,5300,5300,0
20240119,164100,3933483830,5300,5300,5300,5300,0
20240119,164000,3933483830,5300,5300,5300,5300,0
20240119,163900,3933483830,5300,5300,5300,5300,0
20240119,163800,3933483830,5300,5300,5300,5300,0
20240119,163700,3933483830,5300,5300,5300,5300,0
20240119,163600,3933483830,5300,5300,5300,5300,0
20240119,163500,3933483830,5300,5300,5300,5300,0
20240119,163400,3933483830,5300,5300,5300,5300,0
20240119,163300,3933483830,5300,5300,5300,5300,0
20240119,163200,3933483830,5300,5300,5300,5300,0
20240119,163100,3933483830,5300,5300,5300,5300,0
20240119,163000,3933483830,5300,5300,5300,5300,10002
20240119,162900,3933483830,5300,5300,5300,5300,0
20240119,162800,3933483830,5300,5300,5300,5300,0
20240119,162700,3933483830,5300,5300,5300,5300,0
20240119,162600,3933483830,5300,5300,5300,5300,0
20240119,162500,3933483830,5300,5300,5300,5300,0
20240119,162400,3933483830,5300,5300,5300,5300,0
20240119,162300,3933483830,5300,5300,5300,5300,0
20240119,162200,3933483830,5300,5300,5300,5300,0
20240119,162100,3933483830,5300,5300,5300,5300,0
20240119,162000,3933483830,5300,5300,5300,5300,0
20240119,161900,3933483830,5300,5300,5300,5300,0
20240119,161800,3933483830,5300,5300,5300,5300,0
20240119,161700,3933483830,5300,5300,5300,5300,0
20240119,161600,3933483830,5300,5300,5300,5300,0
20240119,161500,3933483830,5300,5300,5300,5300,0
20240119,161400,3933483830,5300,5300,5300,5300,0
20240119,161300,3933483830,5300,5300,5300,5300,0
20240119,161200,3933483830,5300,5300,5300,5300,0
20240119,161100,3933483830,5300,5300,5300,5300,0
20240119,161000,3933483830,5300,5300,5300,5300,0
20240119,160900,3933483830,5300,5300,5300,5300,0
20240119,160800,3933483830,5300,5300,5300,5300,0
20240119,160700,3933483830,5300,5300,5300,5300,0
20240119,160600,3933483830,5300,5300,5300,5300,0
20240119,160500,3933483830,5300,5300,5300,5300,0
20240119,160400,3933483830,5300,5300,5300,5300,0
20240119,160300,3933483830,5300,5300,5300,5300,0
20240119,160200,3933483830,5300,5300,5300,5300,0
20240119,160100,3933483830,5300,5300,5300,5300,0
20240119,160000,3933483830,5300,5300,5300,5300,10002
20240119,155900,3933483830,5300,5300,5300,5300,0
20240119,155800,3933483830,5300,5300,5300,5300,0
20240119,155700,3933483830,5300,5300,5300,5300,0
20240119,155600,3933483830,5300,5300,5300,5300,0
20240119,155500,3933483830,5300,5300,5300,5300,0
20240119,155400,3933483830,5300,5300,5300,5300,0
20240119,155300,3933483830,5300,5300,5300,5300,0
20240119,155200,3933483830,5300,5300,5300,5300,0
20240119,155100,3933483830,5300,5300,5300,5300,0
20240119,155000,3933483830,5300,5300,5300,5300,0
20240119,154900,3933483830,5300,5300,5300,5300,0
20240119,154800,3933483830,5300,5300,5300,5300,0
20240119,154700,3933483830,5300,5300,5300,5300,0
20240119,154600,3933483830,5300,5300,5300,5300,0
20240119,154500,3933483830,5300,5300,5300,5300,0
20240119,154400,3933483830,5300,5300,5300,5300,0
20240119,154300,3933483830,5300,5300,5300,5300,0
20240119,154200,3933483830,5300,5300,5300,5300,0
20240119,154100,3933483830,5300,5300,5300,5300,0
20240119,154000,3933483830,5300,5300,5300,5300,0
20240119,153900,3933483830,5300,5300,5300,5300,0
20240119,153800,3933483830,5300,5300,5300,5300,0
20240119,153700,3933483830,5300,5300,5300,5300,0
20240119,153600,3933483830,5300,5300,5300,5300,0
20240119,153500,3933483830,5300,5300,5300,5300,0
20240119,153400,3933483830,5300,5300,5300,5300,0
20240119,153300,3933483830,5300,5300,5300,5300,0
20240119,153200,3933483830,5300,5300,5300,5300,0
20240119,153100,3933483830,5300,5300,5300,5300,0
20240119,153000,3933483830,5300,5300,5300,5300,20004
20240119,152900,3880473230,5300,5300,5300,5300,0
20240119,152800,3880473230,5300,5300,5300,5300,0
20240119,152700,3880473230,5300,5300,5300,5300,0
20240119,152600,3880473230,5300,5300,5300,5300,0
20240119,152500,3880473230,5300,5300,5300,5300,0
20240119,152400,3880473230,5300,5300,5300,5300,0
20240119,152300,3880473230,5300,5300,5300,5300,0
20240119,152200,3880473230,5300,5300,5300,5300,0
20240119,152100,3880473230,5300,5300,5300,5300,0
20240119,152000,3880473230,5300,5300,5300,5300,0
20240119,151900,3880473230,5300,5300,5300,5280,1783
20240119,151800,3871045990,5300,5310,5310,5290,4196
20240119,151700,3848787760,5310,5320,5320,5310,1241
20240119,151600,3842186840,5320,5320,5320,5320,279
20240119,151500,3840702560,5330,5300,5330,5300,970
20240119,151400,3835535460,5330,5300,5330,5290,2116
20240119,151300,3824341770,5290,5340,5340,5290,3820
20240119,151200,3804107810,5310,5320,5340,5310,655
20240119,151100,3800624680,5350,5350,5350,5350,71
20240119,151000,3800244830,5350,5350,5350,5320,726
20240119,150900,3796362110,5350,5350,5350,5340,103
20240119,150800,3795811350,5350,5320,5350,5310,2470
20240119,150700,3782667840,5350,5350,5350,5350,30
20240119,150600,3782507340,5350,5350,5350,5350,20
20240119,150500,3782400340,5350,5350,5350,5350,81
20240119,150400,3781966990,5350,5300,5350,5300,236
20240119,150300,3780710890,5300,5330,5330,5300,5454
20240119,150200,3751771460,5330,5340,5340,5330,1361
20240119,150100,3744516930,5350,5350,5360,5320,5697
20240119,150000,3714120030,5360,5360,5360,5360,73
20240119,145900,3713728750,5370,5360,5370,5360,774
20240119,145800,3709580100,5360,5360,5360,5350,1070
20240119,145700,3703846770,5350,5370,5370,5350,634
20240119,145600,3700453550,5370,5380,5380,5340,3260
20240119,145500,3682969920,5380,5300,5380,5300,8849
20240119,145400,3635667080,5310,5260,5310,5260,7459
20240119,145300,3596193250,5260,5250,5260,5250,211
20240119,145200,3595085380,5250,5250,5250,5250,508
20240119,145100,3592418380,5250,5250,5250,5250,100
20240119,145000,3591893380,5250,5260,5260,5250,9
20240119,144900,3591846090,5260,5260,5260,5260,1012
20240119,144800,3586522970,5260,5260,5260,5260,500
20240119,144700,3583892970,5260,5290,5290,5260,3023
20240119,144600,3567938110,5290,5290,5290,5290,78
20240119,144500,3567525490,5290,5280,5300,5280,555
20240119,144400,3564584790,5280,5300,5300,5280,186
20240119,144300,3563599280,5280,5280,5280,5280,9
20240119,144200,3563551760,5280,5280,5280,5280,1
20240119,144100,3563546480,5270,5270,5270,5270,0
20240119,144000,3563546480,5270,5270,5270,5270,454
20240119,143900,3561153900,5270,5270,5270,5270,0
20240119,143800,3561153900,5270,5300,5310,5270,572
20240119,143700,3558120620,5300,5300,5300,5300,703
20240119,143600,3554394720,5300,5270,5300,5270,751
20240119,143500,3550419510,5290,5290,5290,5290,129
20240119,143400,3549737100,5290,5260,5290,5260,251
20240119,143300,3548413330,5240,5240,5240,5240,0
20240119,143200,3548413330,5240,5260,5260,5240,110
20240119,143100,3547834930,5260,5240,5260,5240,147
20240119,143000,3547064170,5240,5240,5240,5240,454
20240119,142900,3544685210,5260,5260,5260,5260,98
20240119,142800,3544169730,5260,5240,5260,5240,1090
20240119,142700,3538438110,5240,5240,5240,5240,1
20240119,142600,3538432870,5250,5250,5250,5250,50
20240119,142500,3538170370,5240,5240,5240,5240,102
20240119,142400,3537635890,5260,5260,5260,5260,0
20240119,142300,3537635890,5260,5260,5260,5260,3
20240119,142200,3537620110,5260,5260,5260,5260,10
20240119,142100,3537567510,5250,5240,5250,5240,545
20240119,142000,3534706650,5240,5240,5240,5240,11
20240119,141900,3534649010,5240,5240,5240,5240,1000
20240119,141800,3529409010,5240,5240,5240,5240,2433
20240119,141700,3516660090,5240,5210,5240,5210,1300
20240119,141600,3509857090,5210,5210,5210,5210,55
20240119,141500,3509570540,5210,5210,5210,5210,90
20240119,141400,3509101640,5240,5240,5240,5240,0
20240119,141300,3509101640,5240,5240,5240,5240,0
20240119,141200,3509101640,5240,5240,5240,5240,91
20240119,141100,3508624800,5220,5220,5220,5220,2
20240119,141000,3508614360,5210,5210,5210,5200,179
20240119,140900,3507682510,5260,5260,5260,5260,0
20240119,140800,3507682510,5260,5240,5260,5240,335
20240119,140700,3505923560,5250,5200,5250,5200,24
20240119,140600,3505798660,5250,5200,5250,5200,5002
20240119,140500,3479788210,5260,5210,5260,5200,10005
20240119,140400,3427751950,5210,5200,5210,5180,1207
20240119,140300,3421466550,5200,5200,5200,5200,6
20240119,140200,3421435350,5170,5170,5170,5170,114
20240119,140100,3420845970,5170,5180,5180,5170,397
20240119,140000,3418791920,5180,5180,5180,5180,543
20240119,135900,3415979180,5180,5190,5190,5180,2597
20240119,135800,3402518820,5190,5200,5200,5190,1352
20240119,135700,3395500100,5200,5200,5200,5200,160
20240119,135600,3394668100,5200,5200,5200,5200,300
20240119,135500,3393108100,5200,5200,5200,5200,8
20240119,135400,3393066500,5200,5200,5200,5200,3000
20240119,135300,3377466500,5200,5210,5210,5200,6403
20240119,135200,3344154890,5210,5210,5220,5210,615
20240119,135100,3340949740,5210,5210,5210,5210,301
20240119,135000,3339381530,5200,5200,5200,5200,0
20240119,134900,3339381530,5200,5200,5200,5200,339
20240119,134800,3337618730,5200,5220,5260,5200,3002
20240119,134700,3321988620,5220,5240,5240,5220,1545
20240119,134600,3313913050,5240,5250,5250,5240,1127
20240119,134500,3308007170,5260,5260,5260,5260,1374
20240119,134400,3300779930,5250,5260,5260,5250,201
20240119,134300,3299723500,5260,5260,5260,5260,382
20240119,134200,3297714180,5260,5260,5260,5260,157
20240119,134100,3296888360,5260,5260,5260,5260,45
20240119,134000,3296651660,5250,5250,5250,5250,1181
20240119,133900,3290451410,5290,5290,5290,5290,500
20240119,133800,3287806410,5300,5300,5300,5300,0
20240119,133700,3287806410,5300,5250,5300,5250,882
20240119,133600,3283160910,5300,5250,5300,5250,1001
20240119,133500,3277855660,5300,5280,5300,5250,4467
20240119,133400,3254289280,5290,5290,5290,5290,10
20240119,133300,3254236380,5280,5280,5280,5280,0
20240119,133200,3254236380,5280,5290,5290,5280,783
20240119,133100,3250102130,5310,5310,5310,5310,0
20240119,133000,3250102130,5310,5310,5310,5310,1
20240119,132900,3250096820,5280,5290,5290,5280,49
20240119,132800,3249838090,5280,5280,5280,5280,0
20240119,132700,3249838090,5280,5280,5280,5280,0
20240119,132600,3249838090,5280,5280,5280,5280,20
20240119,132500,3249732490,5280,5280,5280,5280,0
20240119,132400,3249732490,5280,5320,5320,5280,6369
20240119,132300,3216065410,5320,5320,5320,5320,426
20240119,132200,3213799090,5320,5320,5320,5320,445
20240119,132100,3211431690,5320,5310,5320,5310,1300
20240119,132000,3204527670,5310,5300,5310,5300,150
20240119,131900,3203731230,5310,5310,5310,5310,0
20240119,131800,3203731230,5310,5320,5320,5310,176
20240119,131700,3202796660,5310,5320,5320,5310,13
20240119,131600,3202727600,5310,5310,5310,5310,2431
20240119,131500,3189818990,5280,5280,5280,5280,0
20240119,131400,3189818990,5280,5290,5290,5280,99
20240119,131300,3189295840,5280,5280,5280,5280,0
20240119,131200,3189295840,5280,5280,5280,5280,128
20240119,131100,3188620000,5280,5280,5280,5280,229
20240119,131000,3187410880,5310,5280,5310,5280,90
20240119,130900,3186935380,5280,5280,5280,5280,287
20240119,130800,3185420020,5280,5280,5280,5280,96
20240119,130700,3184913140,5280,5300,5310,5280,94
20240119,130600,3184414860,5300,5280,5300,5280,850
20240119,130500,3179913660,5280,5290,5290,5280,1962
20240119,130400,3169543980,5280,5280,5280,5280,0
20240119,130300,3169543980,5280,5280,5280,5280,0
20240119,130200,3169543980,5280,5280,5280,5280,519
20240119,130100,3166803660,5280,5320,5320,5280,2601
20240119,130000,3153019350,5310,5310,5310,5310,1027
20240119,125900,3147565980,5300,5300,5300,5300,20
20240119,125800,3147459980,5310,5300,5310,5300,2379
20240119,125700,3134834990,5300,5320,5320,5300,29
20240119,125600,3134681090,5300,5300,5300,5300,56
20240119,125500,3134384290,5300,5300,5300,5300,504
20240119,125400,3131713090,5300,5320,5320,5300,628
20240119,125300,3128372150,5320,5310,5320,5310,2000
20240119,125200,3117744400,5280,5280,5280,5280,163
20240119,125100,3116883760,5280,5300,5300,5280,3538
20240119,125000,3098173750,5300,5300,5300,5300,369
20240119,124900,3096218050,5320,5300,5330,5300,9598
20240119,124800,3045282030,5290,5260,5290,5260,7271
20240119,124700,3006837790,5230,5230,5230,5230,0
20240119,124600,3006837790,5230,5240,5240,5230,200
20240119,124500,3005791750,5270,5230,5270,5230,197
20240119,124400,3004753840,5270,5230,5270,5230,2983
20240119,124300,2989083910,5230,5230,5230,5230,25
20240119,124200,2988953160,5230,5230,5230,5230,473
20240119,124100,2986479370,5230,5230,5230,5230,259
20240119,124000,2985124800,5230,5230,5230,5230,0
20240119,123900,2985124800,5230,5230,5230,5230,0
20240119,123800,2985124800,5230,5230,5230,5230,0
20240119,123700,2985124800,5230,5230,5230,5230,87
20240119,123600,2984669790,5230,5230,5230,5230,20
20240119,123500,2984565190,5240,5240,5240,5240,0
20240119,123400,2984565190,5240,5220,5240,5220,368
20240119,123300,2982641050,5220,5220,5220,5220,54
20240119,123200,2982359170,5220,5220,5220,5220,3
20240119,123100,2982343510,5220,5220,5220,5220,2
20240119,123000,2982333070,5240,5220,5240,5220,546
20240119,122900,2979482930,5220,5220,5220,5220,0
20240119,122800,2979482930,5220,5220,5220,5220,152
20240119,122700,2978689490,5220,5220,5220,5220,0
20240119,122600,2978689490,5220,5220,5220,5220,1
20240119,122500,2978684270,5220,5220,5220,5220,10
20240119,122400,2978632070,5220,5220,5220,5220,952
20240119,122300,2973662630,5220,5220,5220,5220,0
20240119,122200,2973662630,5220,5220,5220,5220,124
20240119,122100,2973015350,5220,5220,5220,5220,20
20240119,122000,2972910950,5220,5220,5220,5220,1495
20240119,121900,2965107050,5250,5250,5250,5250,5
20240119,121800,2965080800,5250,5230,5250,5230,1075
20240119,121700,2959440840,5220,5220,5220,5220,0
20240119,121600,2959440840,5220,5220,5220,5220,45
20240119,121500,2959205940,5220,5220,5220,5220,50
20240119,121400,2958944940,5220,5220,5220,5220,12
20240119,121300,2958882300,5220,5230,5230,5220,568
20240119,121200,2955913630,5230,5240,5240,5230,306
20240119,121100,2954310780,5250,5250,5250,5250,106
20240119,121000,2953754280,5250,5250,5250,5250,268
20240119,120900,2952347280,5260,5260,5260,5260,0
20240119,120800,2952347280,5260,5260,5260,5260,50
20240119,120700,2952084280,5250,5250,5250,5250,1
20240119,120600,2952079030,5250,5250,5250,5250,15
20240119,120500,2952000280,5260,5260,5260,5260,100
20240119,120400,2951474280,5270,5270,5270,5270,109
20240119,120300,2950899850,5270,5280,5280,5270,130
20240119,120200,2950214550,5280,5270,5280,5270,251
20240119,120100,2948890690,5270,5270,5270,5270,0
20240119,120000,2948890690,5270,5270,5270,5270,0
20240119,115900,2948890690,5270,5230,5270,5230,347
20240119,115800,2947063180,5220,5240,5240,5220,1040
20240119,115700,2941626380,5250,5250,5250,5250,82
20240119,115600,2941195880,5250,5250,5250,5250,19
20240119,115500,2941096130,5250,5250,5250,5250,3
20240119,115400,2941080380,5220,5230,5230,5220,2611
20240119,115300,2927443890,5230,5280,5290,5230,1761
20240119,115200,2918201750,5290,5290,5290,5290,1475
20240119,115100,2910399000,5290,5290,5290,5290,282
20240119,115000,2908907220,5290,5290,5290,5290,276
20240119,114900,2907447180,5290,5290,5290,5290,35
20240119,114800,2907262030,5290,5270,5290,5270,123
20240119,114700,2906611460,5270,5290,5290,5270,120
20240119,114600,2905979000,5270,5290,5290,5270,226
20240119,114500,2904783500,5270,5270,5270,5270,24
20240119,114400,2904657020,5260,5280,5280,5240,401
20240119,114300,2902548720,5300,5260,5300,5260,4170
20240119,114200,2880487190,5260,5260,5260,5260,4
20240119,114100,2880466150,5270,5230,5270,5230,187
20240119,114000,2879485090,5230,5230,5230,5230,9
20240119,113900,2879438020,5230,5260,5260,5230,15
20240119,113800,2879359510,5260,5260,5260,5260,2
20240119,113700,2879348990,5240,5220,5240,5220,297
20240119,113600,2877796450,5220,5240,5240,5220,303
20240119,113500,2876212720,5240,5240,5240,5240,185
20240119,113400,2875243320,5240,5240,5260,5240,610
20240119,113300,2872036580,5240,5240,5240,5240,179
20240119,113200,2871098620,5240,5230,5240,5230,71
20240119,113100,2870727280,5260,5260,5260,5260,0
20240119,113000,2870727280,5260,5250,5260,5250,286
20240119,112900,2869224720,5230,5220,5230,5220,511
20240119,112800,2866552250,5230,5230,5230,5230,1
20240119,112700,2866547020,5230,5250,5260,5220,405
20240119,112600,2864424450,5260,5260,5260,5260,14
20240119,112500,2864350810,5270,5270,5270,5270,0
20240119,112400,2864350810,5270,5270,5270,5270,0
20240119,112300,2864350810,5270,5270,5270,5270,61
20240119,112200,2864029340,5280,5280,5280,5280,0
20240119,112100,2864029340,5280,5280,5280,5280,93
20240119,112000,2863538300,5280,5150,5280,5150,4032
20240119,111900,2842398730,5140,5150,5150,5140,979
20240119,111800,2837357470,5150,5150,5150,5150,0
20240119,111700,2837357470,5150,5150,5150,5150,90
20240119,111600,2836893970,5140,5140,5140,5140,63
20240119,111500,2836570150,5140,5180,5180,5140,2149
20240119,111400,2825497320,5180,5180,5180,5180,130
20240119,111300,2824823920,5180,5170,5180,5170,36
20240119,111200,2824637760,5160,5160,5160,5160,0
20240119,111100,2824637760,5160,5160,5160,5160,0
20240119,111000,2824637760,5160,5150,5160,5150,243
20240119,110900,2823383920,5150,5170,5170,5150,2237
20240119,110800,2811849490,5180,5180,5180,5180,2654
20240119,110700,2798101770,5190,5190,5190,5190,1385
20240119,110600,2790913620,5200,5200,5200,5200,662
20240119,110500,2787471220,5220,5220,5220,5220,0
20240119,110400,2787471220,5220,5220,5240,5220,887
20240119,110300,2782841060,5220,5220,5220,5220,433
20240119,110200,2780580800,5210,5220,5220,5210,1092
20240119,110100,2774880570,5220,5240,5240,5220,1421
20240119,110000,2767462930,5220,5220,5220,5210,864
20240119,105900,2762955250,5210,5210,5220,5210,986
20240119,105800,2757808720,5210,5210,5220,5210,925
20240119,105700,2752984830,5220,5200,5220,5200,299
20240119,105600,2751424170,5200,5210,5210,5200,514
20240119,105500,2748748870,5220,5220,5220,5220,511
20240119,105400,2746081450,5220,5220,5220,5220,75
20240119,105300,2745689950,5210,5210,5210,5210,4
20240119,105200,2745669110,5200,5200,5200,5200,40
20240119,105100,2745461110,5200,5200,5200,5200,180
20240119,105000,2744525110,5200,5200,5200,5200,0
20240119,104900,2744525110,5200,5200,5200,5200,235
20240119,104800,2743303110,5190,5200,5200,5190,358
20240119,104700,2741442430,5200,5190,5200,5190,334
20240119,104600,2739706630,5200,5200,5200,5200,0
20240119,104500,2739706630,5200,5200,5200,5180,323
20240119,104400,2738031690,5200,5240,5240,5200,6407
20240119,104300,2704668190,5270,5270,5270,5270,238
20240119,104200,2703413930,5260,5250,5260,5250,152
20240119,104100,2702614460,5240,5240,5260,5240,83
20240119,104000,2702179270,5240,5250,5260,5220,540
20240119,103900,2699339820,5230,5230,5250,5230,113
20240119,103800,2698748630,5230,5230,5230,5230,125
20240119,103700,2698094880,5230,5210,5230,5210,186
20240119,103600,2697123980,5230,5240,5270,5200,2207
20240119,103500,2685605480,5240,5280,5280,5240,119
20240119,103400,2684978390,5290,5230,5290,5210,3049
20240119,103300,2669064150,5230,5260,5260,5230,2229
20240119,103200,2657361330,5260,5260,5300,5260,2269
20240119,103100,2645363940,5260,5250,5290,5250,171
20240119,103000,2644461520,5250,5230,5290,5230,1031
20240119,102900,2639036180,5230,5230,5290,5230,2164
20240119,102800,2627626170,5230,5290,5290,5230,1546
20240119,102700,2619476060,5290,5220,5290,5220,3135
20240119,102600,2602983030,5210,5210,5220,5210,736
20240119,102500,2599144470,5190,5210,5220,5190,3380
20240119,102400,2581542490,5210,5210,5220,5210,39
20240119,102300,2581339290,5210,5220,5240,5200,566
20240119,102200,2578393360,5250,5210,5250,5210,904
20240119,102100,2573658080,5210,5210,5250,5200,2067
20240119,102000,2562846190,5210,5210,5220,5210,2844
20240119,101900,2548028250,5220,5210,5220,5170,2857
20240119,101800,2533135470,5160,5160,5200,5160,5070
20240119,101700,2506795820,5150,5180,5200,5150,3315
20240119,101600,2489609860,5180,5170,5180,5160,1548
20240119,101500,2481608080,5150,5150,5170,5150,545
20240119,101400,2478796990,5170,5120,5170,5120,2258
20240119,101300,2467186520,5120,5120,5120,5120,6
20240119,101200,2467155800,5110,5100,5110,5090,494
20240119,101100,2464634750,5110,5120,5120,5090,484
20240119,101000,2462160180,5120,5100,5120,5100,506
20240119,100900,2459579560,5100,5090,5100,5090,405
20240119,100800,2457517860,5090,5080,5090,5080,1076
20240119,100700,2452042030,5090,5080,5090,5080,180
20240119,100600,2451127600,5080,5080,5080,5080,406
20240119,100500,2449065120,5070,5070,5070,5070,5
20240119,100400,2449039770,5070,5070,5090,5070,1682
20240119,100300,2440511830,5080,5080,5090,5070,2095
20240119,100200,2429866150,5080,5070,5080,5070,491
20240119,100100,2427374600,5070,5070,5070,5070,27
20240119,100000,2427237710,5060,5050,5060,5050,403
20240119,095900,2425201510,5060,5060,5060,5060,113
20240119,095800,2424629730,5060,5060,5060,5060,437
20240119,095700,2422418510,5060,5070,5070,5060,524
20240119,095600,2419766990,5060,5060,5060,5060,223
20240119,095500,2418638610,5060,5070,5070,5060,26
20240119,095400,2418507040,5050,5050,5050,5050,30
20240119,095300,2418355540,5050,5070,5070,5050,62
20240119,095200,2418042400,5070,5050,5080,5050,442
20240119,095100,2415802960,5040,5040,5040,5040,115
20240119,095000,2415223360,5050,5060,5060,5050,820
20240119,094900,2411077260,5060,5050,5060,5050,2094
20240119,094800,2400502540,5060,5030,5060,5030,1423
20240119,094700,2393331680,5030,5040,5050,5030,490
20240119,094600,2390865960,5020,5050,5050,5020,33
20240119,094500,2390699340,5020,5050,5050,5020,677
20240119,094400,2387288140,5040,5040,5040,5040,89
20240119,094300,2386839580,5040,5030,5040,5000,3386
20240119,094200,2369884910,5030,5030,5040,5030,308
20240119,094100,2368335660,5030,5040,5040,5030,25
20240119,094000,2368209690,5040,5040,5050,5040,330
20240119,093900,2366546480,5040,5040,5050,5040,321
20240119,093800,2364925540,5050,5000,5050,4995,1480
20240119,093700,2357495880,4990,4985,5000,4985,6239
20240119,093600,2326394385,4985,4990,5020,4980,1815
20240119,093500,2317333480,4990,4975,5020,4975,2066
20240119,093400,2307013760,4970,5000,5000,4970,14768
20240119,093300,2233311625,5000,5030,5030,5000,2547
20240119,093200,2220552355,5030,5050,5050,5030,812
20240119,093100,2216467795,5050,5010,5050,5010,1417
20240119,093000,2209352145,5010,5060,5060,5010,3249
20240119,092900,2193051255,5030,5080,5110,5030,11757
20240119,092800,2133541605,5110,5090,5120,5090,2912
20240119,092700,2118661295,5100,5070,5110,5060,5377
20240119,092600,2091367615,5070,5160,5160,4910,33284
20240119,092500,1924490810,5160,5160,5200,5130,12415
20240119,092400,1860425730,5160,5210,5240,5140,19503
20240119,092300,1759173020,5210,5270,5300,5180,34845
20240119,092200,1577363710,5270,5300,5310,5270,4636
20240119,092100,1552826370,5300,5300,5320,5290,3767
20240119,092000,1532834650,5320,5270,5320,5260,5647
20240119,091900,1502937710,5260,5300,5300,5260,2829
20240119,091800,1487994260,5300,5350,5360,5290,17366
20240119,091700,1395409110,5370,5400,5410,5360,12313
20240119,091600,1329129470,5380,5410,5420,5380,12166
20240119,091500,1263294490,5400,5370,5400,5340,17250
20240119,091400,1170844650,5370,5420,5420,5360,18011
20240119,091300,1073767500,5420,5450,5470,5410,7302
20240119,091200,1034057180,5450,5420,5470,5400,10466
20240119,091100,977356450,5430,5430,5440,5380,9168
20240119,091000,927815910,5440,5490,5500,5420,5374
20240119,090900,898477010,5490,5420,5490,5400,8217
20240119,090800,853692440,5400,5490,5500,5370,13413
20240119,090700,780899000,5460,5390,5500,5360,36672
20240119,090600,581549620,5380,5300,5390,5240,13699
20240119,090500,508467680,5300,5220,5300,5200,21104
20240119,090400,397207020,5230,5180,5230,5180,19545
20240119,090300,295525580,5200,5270,5270,5180,6868
20240119,090200,259743600,5270,5240,5340,5240,13956
20240119,090100,186013390,5240,5220,5250,5110,24132
20240119,090000,61719690,5210,5160,5290,5160,11882