KissMeData/118990/min/candle-20240111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240111,201700,5751995370,17320,17320,17320,17320,5772
20240111,201600,5751995370,17320,17320,17320,17320,0
20240111,201500,5751995370,17320,17320,17320,17320,0
20240111,201400,5751995370,17320,17320,17320,17320,0
20240111,201300,5751995370,17320,17320,17320,17320,0
20240111,201200,5751995370,17320,17320,17320,17320,0
20240111,201100,5751995370,17320,17320,17320,17320,0
20240111,201000,5751995370,17320,17320,17320,17320,0
20240111,200900,5751995370,17320,17320,17320,17320,0
20240111,200800,5751995370,17320,17320,17320,17320,0
20240111,200700,5751995370,17320,17320,17320,17320,0
20240111,200600,5751995370,17320,17320,17320,17320,0
20240111,200500,5751995370,17320,17320,17320,17320,0
20240111,200400,5751995370,17320,17320,17320,17320,0
20240111,200300,5751995370,17320,17320,17320,17320,0
20240111,200200,5751995370,17320,17320,17320,17320,0
20240111,200100,5751995370,17320,17320,17320,17320,0
20240111,200000,5751995370,17320,17320,17320,17320,0
20240111,195900,5751995370,17320,17320,17320,17320,0
20240111,195800,5751995370,17320,17320,17320,17320,0
20240111,195700,5751995370,17320,17320,17320,17320,0
20240111,195600,5751995370,17320,17320,17320,17320,0
20240111,195500,5751995370,17320,17320,17320,17320,0
20240111,195400,5751995370,17320,17320,17320,17320,0
20240111,195300,5751995370,17320,17320,17320,17320,0
20240111,195200,5751995370,17320,17320,17320,17320,0
20240111,195100,5751995370,17320,17320,17320,17320,0
20240111,195000,5751995370,17320,17320,17320,17320,0
20240111,194900,5751995370,17320,17320,17320,17320,0
20240111,194800,5751995370,17320,17320,17320,17320,0
20240111,194700,5751995370,17320,17320,17320,17320,5772
20240111,194600,5751995370,17320,17320,17320,17320,0
20240111,194500,5751995370,17320,17320,17320,17320,0
20240111,194400,5751995370,17320,17320,17320,17320,0
20240111,194300,5751995370,17320,17320,17320,17320,0
20240111,194200,5751995370,17320,17320,17320,17320,0
20240111,194100,5751995370,17320,17320,17320,17320,0
20240111,194000,5751995370,17320,17320,17320,17320,0
20240111,193900,5751995370,17320,17320,17320,17320,0
20240111,193800,5751995370,17320,17320,17320,17320,0
20240111,193700,5751995370,17320,17320,17320,17320,0
20240111,193600,5751995370,17320,17320,17320,17320,0
20240111,193500,5751995370,17320,17320,17320,17320,0
20240111,193400,5751995370,17320,17320,17320,17320,0
20240111,193300,5751995370,17320,17320,17320,17320,0
20240111,193200,5751995370,17320,17320,17320,17320,0
20240111,193100,5751995370,17320,17320,17320,17320,0
20240111,193000,5751995370,17320,17320,17320,17320,0
20240111,192900,5751995370,17320,17320,17320,17320,0
20240111,192800,5751995370,17320,17320,17320,17320,0
20240111,192700,5751995370,17320,17320,17320,17320,0
20240111,192600,5751995370,17320,17320,17320,17320,0
20240111,192500,5751995370,17320,17320,17320,17320,0
20240111,192400,5751995370,17320,17320,17320,17320,0
20240111,192300,5751995370,17320,17320,17320,17320,0
20240111,192200,5751995370,17320,17320,17320,17320,0
20240111,192100,5751995370,17320,17320,17320,17320,0
20240111,192000,5751995370,17320,17320,17320,17320,0
20240111,191900,5751995370,17320,17320,17320,17320,0
20240111,191800,5751995370,17320,17320,17320,17320,0
20240111,191700,5751995370,17320,17320,17320,17320,5772
20240111,191600,5751995370,17320,17320,17320,17320,0
20240111,191500,5751995370,17320,17320,17320,17320,0
20240111,191400,5751995370,17320,17320,17320,17320,0
20240111,191300,5751995370,17320,17320,17320,17320,0
20240111,191200,5751995370,17320,17320,17320,17320,0
20240111,191100,5751995370,17320,17320,17320,17320,0
20240111,191000,5751995370,17320,17320,17320,17320,0
20240111,190900,5751995370,17320,17320,17320,17320,0
20240111,190800,5751995370,17320,17320,17320,17320,0
20240111,190700,5751995370,17320,17320,17320,17320,0
20240111,190600,5751995370,17320,17320,17320,17320,0
20240111,190500,5751995370,17320,17320,17320,17320,0
20240111,190400,5751995370,17320,17320,17320,17320,0
20240111,190300,5751995370,17320,17320,17320,17320,0
20240111,190200,5751995370,17320,17320,17320,17320,0
20240111,190100,5751995370,17320,17320,17320,17320,0
20240111,190000,5751995370,17320,17320,17320,17320,0
20240111,185900,5751995370,17320,17320,17320,17320,0
20240111,185800,5751995370,17320,17320,17320,17320,0
20240111,185700,5751995370,17320,17320,17320,17320,0
20240111,185600,5751995370,17320,17320,17320,17320,0
20240111,185500,5751995370,17320,17320,17320,17320,0
20240111,185400,5751995370,17320,17320,17320,17320,0
20240111,185300,5751995370,17320,17320,17320,17320,0
20240111,185200,5751995370,17320,17320,17320,17320,0
20240111,185100,5751995370,17320,17320,17320,17320,0
20240111,185000,5751995370,17320,17320,17320,17320,0
20240111,184900,5751995370,17320,17320,17320,17320,0
20240111,184800,5751995370,17320,17320,17320,17320,0
20240111,184700,5751995370,17320,17320,17320,17320,5772
20240111,184600,5751995370,17320,17320,17320,17320,0
20240111,184500,5751995370,17320,17320,17320,17320,0
20240111,184400,5751995370,17320,17320,17320,17320,0
20240111,184300,5751995370,17320,17320,17320,17320,0
20240111,184200,5751995370,17320,17320,17320,17320,0
20240111,184100,5751995370,17320,17320,17320,17320,0
20240111,184000,5751995370,17320,17320,17320,17320,0
20240111,183900,5751995370,17320,17320,17320,17320,0
20240111,183800,5751995370,17320,17320,17320,17320,0
20240111,183700,5751995370,17320,17320,17320,17320,0
20240111,183600,5751995370,17320,17320,17320,17320,0
20240111,183500,5751995370,17320,17320,17320,17320,0
20240111,183400,5751995370,17320,17320,17320,17320,0
20240111,183300,5751995370,17320,17320,17320,17320,0
20240111,183200,5751995370,17320,17320,17320,17320,0
20240111,183100,5751995370,17320,17320,17320,17320,0
20240111,183000,5751995370,17320,17320,17320,17320,0
20240111,182900,5751995370,17320,17320,17320,17320,0
20240111,182800,5751995370,17320,17320,17320,17320,0
20240111,182700,5751995370,17320,17320,17320,17320,0
20240111,182600,5751995370,17320,17320,17320,17320,0
20240111,182500,5751995370,17320,17320,17320,17320,0
20240111,182400,5751995370,17320,17320,17320,17320,0
20240111,182300,5751995370,17320,17320,17320,17320,0
20240111,182200,5751995370,17320,17320,17320,17320,0
20240111,182100,5751995370,17320,17320,17320,17320,0
20240111,182000,5751995370,17320,17320,17320,17320,0
20240111,181900,5751995370,17320,17320,17320,17320,0
20240111,181800,5751995370,17320,17320,17320,17320,0
20240111,181700,5751995370,17320,17320,17320,17320,5772
20240111,181600,5751995370,17320,17320,17320,17320,0
20240111,181500,5751995370,17320,17320,17320,17320,0
20240111,181400,5751995370,17320,17320,17320,17320,0
20240111,181300,5751995370,17320,17320,17320,17320,0
20240111,181200,5751995370,17320,17320,17320,17320,0
20240111,181100,5751995370,17320,17320,17320,17320,0
20240111,181000,5751995370,17320,17320,17320,17320,0
20240111,180900,5751995370,17320,17320,17320,17320,0
20240111,180800,5751995370,17320,17320,17320,17320,0
20240111,180700,5751995370,17320,17320,17320,17320,0
20240111,180600,5751995370,17320,17320,17320,17320,0
20240111,180500,5751995370,17320,17320,17320,17320,0
20240111,180400,5751995370,17320,17320,17320,17320,0
20240111,180300,5751995370,17320,17320,17320,17320,0
20240111,180200,5751995370,17320,17320,17320,17320,0
20240111,180100,5751995370,17320,17320,17320,17320,0
20240111,180000,5751995370,17320,17320,17320,17320,0
20240111,175900,5751995370,17320,17320,17320,17320,0
20240111,175800,5751995370,17320,17320,17320,17320,0
20240111,175700,5751995370,17320,17320,17320,17320,0
20240111,175600,5751995370,17320,17320,17320,17320,0
20240111,175500,5751995370,17320,17320,17320,17320,0
20240111,175400,5751995370,17320,17320,17320,17320,0
20240111,175300,5751995370,17320,17320,17320,17320,0
20240111,175200,5751995370,17320,17320,17320,17320,0
20240111,175100,5751995370,17320,17320,17320,17320,0
20240111,175000,5751995370,17320,17320,17320,17320,0
20240111,174900,5751995370,17320,17320,17320,17320,0
20240111,174800,5751995370,17320,17320,17320,17320,0
20240111,174700,5751995370,17320,17320,17320,17320,5772
20240111,174600,5751995370,17320,17320,17320,17320,0
20240111,174500,5751995370,17320,17320,17320,17320,0
20240111,174400,5751995370,17320,17320,17320,17320,0
20240111,174300,5751995370,17320,17320,17320,17320,0
20240111,174200,5751995370,17320,17320,17320,17320,0
20240111,174100,5751995370,17320,17320,17320,17320,0
20240111,174000,5751995370,17320,17320,17320,17320,0
20240111,173900,5751995370,17320,17320,17320,17320,0
20240111,173800,5751995370,17320,17320,17320,17320,0
20240111,173700,5751995370,17320,17320,17320,17320,0
20240111,173600,5751995370,17320,17320,17320,17320,0
20240111,173500,5751995370,17320,17320,17320,17320,0
20240111,173400,5751995370,17320,17320,17320,17320,0
20240111,173300,5751995370,17320,17320,17320,17320,0
20240111,173200,5751995370,17320,17320,17320,17320,0
20240111,173100,5751995370,17320,17320,17320,17320,0
20240111,173000,5751995370,17320,17320,17320,17320,0
20240111,172900,5751995370,17320,17320,17320,17320,0
20240111,172800,5751995370,17320,17320,17320,17320,0
20240111,172700,5751995370,17320,17320,17320,17320,0
20240111,172600,5751995370,17320,17320,17320,17320,0
20240111,172500,5751995370,17320,17320,17320,17320,0
20240111,172400,5751995370,17320,17320,17320,17320,0
20240111,172300,5751995370,17320,17320,17320,17320,0
20240111,172200,5751995370,17320,17320,17320,17320,0
20240111,172100,5751995370,17320,17320,17320,17320,0
20240111,172000,5751995370,17320,17320,17320,17320,0
20240111,171900,5751995370,17320,17320,17320,17320,0
20240111,171800,5751995370,17320,17320,17320,17320,0
20240111,171700,5751995370,17320,17320,17320,17320,5772
20240111,171600,5751995370,17320,17320,17320,17320,0
20240111,171500,5751995370,17320,17320,17320,17320,0
20240111,171400,5751995370,17320,17320,17320,17320,0
20240111,171300,5751995370,17320,17320,17320,17320,0
20240111,171200,5751995370,17320,17320,17320,17320,0
20240111,171100,5751995370,17320,17320,17320,17320,0
20240111,171000,5751995370,17320,17320,17320,17320,0
20240111,170900,5751995370,17320,17320,17320,17320,0
20240111,170800,5751995370,17320,17320,17320,17320,0
20240111,170700,5751995370,17320,17320,17320,17320,0
20240111,170600,5751995370,17320,17320,17320,17320,0
20240111,170500,5751995370,17320,17320,17320,17320,0
20240111,170400,5751995370,17320,17320,17320,17320,0
20240111,170300,5751995370,17320,17320,17320,17320,0
20240111,170200,5751995370,17320,17320,17320,17320,0
20240111,170100,5751995370,17320,17320,17320,17320,0
20240111,170000,5751995370,17320,17320,17320,17320,0
20240111,165900,5751995370,17320,17320,17320,17320,0
20240111,165800,5751995370,17320,17320,17320,17320,0
20240111,165700,5751995370,17320,17320,17320,17320,0
20240111,165600,5751995370,17320,17320,17320,17320,0
20240111,165500,5751995370,17320,17320,17320,17320,0
20240111,165400,5751995370,17320,17320,17320,17320,0
20240111,165300,5751995370,17320,17320,17320,17320,0
20240111,165200,5751995370,17320,17320,17320,17320,0
20240111,165100,5751995370,17320,17320,17320,17320,0
20240111,165000,5751995370,17320,17320,17320,17320,0
20240111,164900,5751995370,17320,17320,17320,17320,0
20240111,164800,5751995370,17320,17320,17320,17320,0
20240111,164700,5751995370,17320,17320,17320,17320,5772
20240111,164600,5751995370,17320,17320,17320,17320,0
20240111,164500,5751995370,17320,17320,17320,17320,0
20240111,164400,5751995370,17320,17320,17320,17320,0
20240111,164300,5751995370,17320,17320,17320,17320,0
20240111,164200,5751995370,17320,17320,17320,17320,0
20240111,164100,5751995370,17320,17320,17320,17320,0
20240111,164000,5751995370,17320,17320,17320,17320,0
20240111,163900,5751995370,17320,17320,17320,17320,0
20240111,163800,5751995370,17320,17320,17320,17320,0
20240111,163700,5751995370,17320,17320,17320,17320,0
20240111,163600,5751995370,17320,17320,17320,17320,0
20240111,163500,5751995370,17320,17320,17320,17320,0
20240111,163400,5751995370,17320,17320,17320,17320,0
20240111,163300,5751995370,17320,17320,17320,17320,0
20240111,163200,5751995370,17320,17320,17320,17320,0
20240111,163100,5751995370,17320,17320,17320,17320,0
20240111,163000,5751995370,17320,17320,17320,17320,0
20240111,162900,5751995370,17320,17320,17320,17320,0
20240111,162800,5751995370,17320,17320,17320,17320,0
20240111,162700,5751995370,17320,17320,17320,17320,0
20240111,162600,5751995370,17320,17320,17320,17320,0
20240111,162500,5751995370,17320,17320,17320,17320,0
20240111,162400,5751995370,17320,17320,17320,17320,0
20240111,162300,5751995370,17320,17320,17320,17320,0
20240111,162200,5751995370,17320,17320,17320,17320,0
20240111,162100,5751995370,17320,17320,17320,17320,0
20240111,162000,5751995370,17320,17320,17320,17320,0
20240111,161900,5751995370,17320,17320,17320,17320,0
20240111,161800,5751995370,17320,17320,17320,17320,0
20240111,161700,5751995370,17320,17320,17320,17320,5772
20240111,161600,5751995370,17320,17320,17320,17320,0
20240111,161500,5751995370,17320,17320,17320,17320,0
20240111,161400,5751995370,17320,17320,17320,17320,0
20240111,161300,5751995370,17320,17320,17320,17320,0
20240111,161200,5751995370,17320,17320,17320,17320,0
20240111,161100,5751995370,17320,17320,17320,17320,0
20240111,161000,5751995370,17320,17320,17320,17320,0
20240111,160900,5751995370,17320,17320,17320,17320,0
20240111,160800,5751995370,17320,17320,17320,17320,0
20240111,160700,5751995370,17320,17320,17320,17320,0
20240111,160600,5751995370,17320,17320,17320,17320,0
20240111,160500,5751995370,17320,17320,17320,17320,0
20240111,160400,5751995370,17320,17320,17320,17320,0
20240111,160300,5751995370,17320,17320,17320,17320,0
20240111,160200,5751995370,17320,17320,17320,17320,0
20240111,160100,5751995370,17320,17320,17320,17320,0
20240111,160000,5751995370,17320,17320,17320,17320,0
20240111,155900,5751995370,17320,17320,17320,17320,0
20240111,155800,5751995370,17320,17320,17320,17320,0
20240111,155700,5751995370,17320,17320,17320,17320,0
20240111,155600,5751995370,17320,17320,17320,17320,0
20240111,155500,5751995370,17320,17320,17320,17320,0
20240111,155400,5751995370,17320,17320,17320,17320,0
20240111,155300,5751995370,17320,17320,17320,17320,0
20240111,155200,5751995370,17320,17320,17320,17320,0
20240111,155100,5751995370,17320,17320,17320,17320,0
20240111,155000,5751995370,17320,17320,17320,17320,0
20240111,154900,5751995370,17320,17320,17320,17320,0
20240111,154800,5751995370,17320,17320,17320,17320,0
20240111,154700,5751995370,17320,17320,17320,17320,5772
20240111,154600,5751995370,17320,17320,17320,17320,0
20240111,154500,5751995370,17320,17320,17320,17320,0
20240111,154400,5751995370,17320,17320,17320,17320,0
20240111,154300,5751995370,17320,17320,17320,17320,0
20240111,154200,5751995370,17320,17320,17320,17320,0
20240111,154100,5751995370,17320,17320,17320,17320,0
20240111,154000,5751995370,17320,17320,17320,17320,0
20240111,153900,5751995370,17320,17320,17320,17320,0
20240111,153800,5751995370,17320,17320,17320,17320,0
20240111,153700,5751995370,17320,17320,17320,17320,0
20240111,153600,5751995370,17320,17320,17320,17320,0
20240111,153500,5751995370,17320,17320,17320,17320,0
20240111,153400,5751995370,17320,17320,17320,17320,0
20240111,153300,5751995370,17320,17320,17320,17320,0
20240111,153200,5751995370,17320,17320,17320,17320,0
20240111,153100,5751995370,17320,17320,17320,17320,0
20240111,153000,5751995370,17320,17320,17320,17320,5772
20240111,152900,5652024330,17320,17320,17320,17320,0
20240111,152800,5652024330,17320,17320,17320,17320,0
20240111,152700,5652024330,17320,17320,17320,17320,0
20240111,152600,5652024330,17320,17320,17320,17320,0
20240111,152500,5652024330,17320,17320,17320,17320,0
20240111,152400,5652024330,17320,17320,17320,17320,0
20240111,152300,5652024330,17320,17320,17320,17320,0
20240111,152200,5652024330,17320,17320,17320,17320,0
20240111,152100,5652024330,17320,17320,17320,17320,0
20240111,152000,5652024330,17320,17320,17320,17320,0
20240111,151900,5652024330,17320,17330,17330,17320,606
20240111,151800,5641526730,17320,17330,17340,17320,1942
20240111,151700,5607871900,17330,17330,17330,17330,276
20240111,151600,5603088820,17330,17340,17340,17330,1150
20240111,151500,5583155570,17340,17350,17350,17340,114
20240111,151400,5581178750,17350,17340,17350,17330,799
20240111,151300,5567324220,17340,17340,17340,17340,579
20240111,151200,5557284360,17340,17320,17340,17320,223
20240111,151100,5553421980,17320,17330,17350,17320,2391
20240111,151000,5511966160,17330,17340,17340,17320,1534
20240111,150900,5485392330,17330,17330,17340,17330,173
20240111,150800,5482394230,17340,17340,17340,17330,368
20240111,150700,5476014110,17340,17340,17340,17340,520
20240111,150600,5466997310,17340,17320,17340,17320,364
20240111,150500,5460687960,17320,17330,17330,17320,947
20240111,150400,5444282250,17340,17330,17340,17320,247
20240111,150300,5440001000,17320,17310,17320,17310,887
20240111,150200,5424640640,17310,17310,17310,17310,438
20240111,150100,5417058860,17310,17300,17310,17300,499
20240111,150000,5408422090,17300,17290,17300,17290,299
20240111,145900,5403250800,17300,17300,17300,17300,319
20240111,145800,5397732100,17300,17300,17300,17300,171
20240111,145700,5394773800,17300,17300,17300,17290,772
20240111,145600,5381420200,17300,17300,17300,17300,597
20240111,145500,5371092100,17310,17300,17310,17300,104
20240111,145400,5369292160,17300,17310,17310,17300,304
20240111,145300,5364031340,17300,17300,17300,17300,641
20240111,145200,5352942040,17300,17310,17320,17300,728
20240111,145100,5340341540,17310,17310,17310,17310,41
20240111,145000,5339631830,17310,17320,17320,17310,126
20240111,144900,5337449910,17320,17330,17330,17320,150
20240111,144800,5334851690,17330,17330,17330,17330,38
20240111,144700,5334193150,17330,17330,17330,17330,360
20240111,144600,5327954350,17340,17340,17340,17320,234
20240111,144500,5323898160,17320,17320,17320,17320,85
20240111,144400,5322425960,17320,17320,17320,17320,33
20240111,144300,5321854400,17320,17320,17320,17320,108
20240111,144200,5319983840,17320,17320,17340,17320,1093
20240111,144100,5301051240,17320,17330,17340,17320,767
20240111,144000,5287759290,17330,17340,17340,17330,207
20240111,143900,5284171810,17330,17340,17340,17330,101
20240111,143800,5282420480,17340,17340,17350,17320,661
20240111,143700,5270961950,17340,17350,17350,17340,513
20240111,143600,5262063480,17350,17340,17350,17340,401
20240111,143500,5255109560,17330,17330,17340,17330,535
20240111,143400,5245835210,17330,17330,17340,17330,506
20240111,143300,5237065930,17330,17330,17330,17330,285
20240111,143200,5232126880,17330,17340,17340,17330,320
20240111,143100,5226580980,17340,17350,17350,17340,136
20240111,143000,5224222240,17350,17350,17350,17320,1028
20240111,142900,5206391100,17350,17360,17360,17350,926
20240111,142800,5190319660,17360,17320,17360,17320,928
20240111,142700,5174234410,17320,17300,17320,17290,334
20240111,142600,5168455030,17300,17290,17300,17280,1084
20240111,142500,5149712610,17280,17290,17290,17280,371
20240111,142400,5143298600,17290,17290,17290,17290,58
20240111,142300,5142295780,17290,17290,17290,17290,20
20240111,142200,5141949980,17290,17280,17290,17280,55
20240111,142100,5140999560,17280,17290,17290,17280,282
20240111,142000,5136123790,17280,17280,17280,17280,137
20240111,141900,5133756430,17290,17290,17290,17290,0
20240111,141800,5133756430,17290,17290,17290,17280,461
20240111,141700,5125785970,17290,17300,17300,17290,18
20240111,141600,5125474620,17300,17320,17320,17300,5
20240111,141500,5125388080,17320,17280,17320,17280,1168
20240111,141400,5105191880,17280,17280,17280,17270,472
20240111,141300,5097035780,17280,17280,17280,17280,100
20240111,141200,5095307780,17280,17290,17290,17280,312
20240111,141100,5089916410,17280,17270,17280,17270,253
20240111,141000,5085545520,17280,17280,17280,17270,439
20240111,140900,5077963080,17280,17280,17280,17280,243
20240111,140800,5073764040,17290,17270,17290,17270,582
20240111,140700,5063709550,17280,17280,17280,17280,63
20240111,140600,5062620910,17280,17280,17280,17280,4
20240111,140500,5062551790,17280,17280,17280,17280,34
20240111,140400,5061964270,17270,17270,17270,17270,100
20240111,140300,5060237270,17270,17280,17280,17270,70
20240111,140200,5059027770,17280,17270,17280,17270,237
20240111,140100,5054934770,17270,17270,17270,17270,0
20240111,140000,5054934770,17270,17270,17270,17270,128
20240111,135900,5052724210,17280,17280,17280,17280,51
20240111,135800,5051842930,17290,17290,17290,17290,7
20240111,135700,5051721900,17280,17280,17280,17280,367
20240111,135600,5045380140,17280,17280,17280,17280,143
20240111,135500,5042909100,17280,17280,17280,17280,50
20240111,135400,5042045100,17280,17280,17280,17280,20
20240111,135300,5041699500,17280,17280,17290,17260,2674
20240111,135200,4995534030,17290,17280,17290,17280,108
20240111,135100,4993667490,17270,17270,17270,17270,0
20240111,135000,4993667490,17270,17270,17270,17270,5
20240111,134900,4993581140,17260,17260,17280,17260,33
20240111,134800,4993011520,17260,17280,17280,17260,165
20240111,134700,4990162240,17260,17260,17260,17260,0
20240111,134600,4990162240,17260,17270,17270,17260,294
20240111,134500,4985087290,17280,17280,17280,17280,6
20240111,134400,4984983610,17280,17280,17280,17280,100
20240111,134300,4983255610,17260,17280,17290,17260,1083
20240111,134200,4964547500,17300,17290,17300,17280,97
20240111,134100,4962870390,17290,17300,17300,17290,1211
20240111,134000,4941925470,17300,17300,17300,17300,644
20240111,133900,4930784270,17290,17290,17290,17290,100
20240111,133800,4929055270,17290,17290,17290,17280,402
20240111,133700,4922106680,17290,17280,17300,17280,569
20240111,133600,4912269500,17280,17270,17280,17270,77
20240111,133500,4910938950,17260,17260,17260,17260,6
20240111,133400,4910835390,17260,17270,17270,17250,540
20240111,133300,4901517480,17260,17260,17270,17260,99
20240111,133200,4899808730,17290,17270,17290,17260,592
20240111,133100,4889587630,17260,17260,17260,17260,40
20240111,133000,4888897230,17280,17270,17280,17260,284
20240111,132900,4883991120,17260,17260,17260,17260,1
20240111,132800,4883973860,17260,17260,17260,17260,550
20240111,132700,4874480860,17270,17270,17270,17260,1170
20240111,132600,4854285760,17270,17280,17280,17260,876
20240111,132500,4839163640,17270,17280,17280,17270,88
20240111,132400,4837643380,17290,17280,17290,17280,115
20240111,132300,4835656110,17270,17270,17270,17260,59
20240111,132200,4834637220,17270,17280,17280,17270,220
20240111,132100,4830837810,17270,17280,17280,17270,260
20240111,132000,4826345350,17270,17270,17270,17270,510
20240111,131900,4817537650,17270,17270,17270,17270,0
20240111,131800,4817537650,17270,17270,17270,17270,262
20240111,131700,4813012910,17270,17280,17280,17270,67
20240111,131600,4811855160,17280,17270,17280,17260,374
20240111,131500,4805394150,17270,17270,17270,17260,655
20240111,131400,4794086800,17270,17270,17290,17260,499
20240111,131300,4785467550,17300,17300,17300,17290,203
20240111,131200,4781956650,17300,17270,17300,17260,221
20240111,131100,4778142050,17300,17300,17300,17260,356
20240111,131000,4771985050,17290,17280,17300,17280,899
20240111,130900,4756443470,17270,17260,17270,17260,473
20240111,130800,4748275350,17260,17240,17260,17230,950
20240111,130700,4731895710,17230,17230,17230,17220,1540
20240111,130600,4705369700,17230,17250,17250,17230,1448
20240111,130500,4680394710,17260,17260,17260,17260,970
20240111,130400,4663652510,17260,17260,17260,17260,68
20240111,130300,4662478830,17260,17260,17270,17260,96
20240111,130200,4660821850,17270,17270,17270,17260,195
20240111,130100,4657454730,17270,17270,17270,17270,159
20240111,130000,4654708800,17270,17280,17280,17270,134
20240111,125900,4652394220,17290,17290,17290,17290,0
20240111,125800,4652394220,17290,17280,17290,17250,1251
20240111,125700,4630791100,17280,17270,17280,17270,184
20240111,125600,4627613370,17280,17280,17280,17280,343
20240111,125500,4621686330,17250,17290,17290,17250,5064
20240111,125400,4534312040,17290,17290,17290,17290,10
20240111,125300,4534139140,17290,17290,17300,17280,3569
20240111,125200,4472456780,17290,17300,17300,17290,409
20240111,125100,4465381910,17300,17300,17310,17300,262
20240111,125000,4460849290,17310,17300,17310,17300,160
20240111,124900,4458081270,17300,17310,17310,17300,1070
20240111,124800,4439562490,17310,17300,17310,17300,197
20240111,124700,4436154280,17300,17350,17350,17300,4919
20240111,124600,4350994980,17350,17360,17360,17350,45
20240111,124500,4350213850,17360,17360,17360,17360,1
20240111,124400,4350196490,17350,17370,17370,17350,413
20240111,124300,4343028790,17360,17370,17370,17360,35
20240111,124200,4342421090,17370,17370,17370,17370,419
20240111,124100,4335143060,17370,17390,17390,17370,692
20240111,124000,4323116350,17390,17390,17390,17390,71
20240111,123900,4321881660,17390,17390,17390,17380,89
20240111,123800,4320334050,17390,17390,17390,17390,60
20240111,123700,4319290650,17380,17400,17400,17380,165
20240111,123600,4316422110,17390,17380,17390,17380,138
20240111,123500,4314022300,17380,17370,17380,17360,144
20240111,123400,4311520360,17360,17350,17360,17350,133
20240111,123300,4309211770,17350,17340,17350,17340,544
20240111,123200,4299773430,17340,17340,17340,17340,0
20240111,123100,4299773430,17340,17340,17340,17330,1149
20240111,123000,4279854780,17330,17330,17340,17330,253
20240111,122900,4275468530,17320,17330,17330,17320,141
20240111,122800,4273025300,17330,17340,17340,17330,339
20240111,122700,4267150320,17350,17350,17350,17350,20
20240111,122600,4266803320,17350,17340,17350,17330,459
20240111,122500,4258847830,17340,17340,17340,17330,313
20240111,122400,4253421970,17340,17350,17350,17340,1959
20240111,122300,4219436320,17360,17370,17370,17360,287
20240111,122200,4214452100,17370,17370,17370,17370,0
20240111,122100,4214452100,17370,17360,17370,17360,170
20240111,122000,4211500690,17360,17380,17390,17350,1527
20240111,121900,4184987020,17390,17390,17390,17380,530
20240111,121800,4175772320,17390,17400,17400,17390,3322
20240111,121700,4117983640,17410,17420,17420,17410,1414
20240111,121600,4093360930,17420,17420,17420,17420,70
20240111,121500,4092141530,17420,17430,17430,17420,38
20240111,121400,4091479390,17430,17420,17430,17410,262
20240111,121300,4086916270,17420,17420,17430,17420,790
20240111,121200,4073154030,17420,17420,17420,17420,70
20240111,121100,4071934630,17430,17420,17430,17420,515
20240111,121000,4062962760,17420,17430,17430,17420,106
20240111,120900,4061116180,17420,17440,17440,17420,1041
20240111,120800,4042972630,17430,17440,17440,17430,188
20240111,120700,4039694980,17430,17440,17440,17430,821
20240111,120600,4025378120,17440,17450,17450,17440,316
20240111,120500,4019864000,17450,17480,17480,17450,1067
20240111,120400,4001229120,17470,17470,17480,17470,87
20240111,120300,3999709220,17480,17470,17480,17470,162
20240111,120200,3996877580,17470,17460,17470,17460,90
20240111,120100,3995305580,17470,17480,17480,17460,1461
20240111,120000,3969782740,17480,17490,17500,17480,62
20240111,115900,3968698060,17490,17490,17500,17480,1049
20240111,115800,3950349100,17490,17480,17490,17480,173
20240111,115700,3947324750,17490,17480,17500,17480,86
20240111,115600,3945820610,17500,17480,17500,17480,91
20240111,115500,3944229310,17480,17500,17500,17470,433
20240111,115400,3936652360,17500,17480,17500,17470,3755
20240111,115300,3870952470,17480,17480,17480,17470,301
20240111,115200,3865691100,17480,17480,17480,17470,786
20240111,115100,3851955680,17490,17490,17490,17480,659
20240111,115000,3840432000,17440,17450,17500,17440,3348
20240111,114900,3781918470,17450,17450,17450,17450,177
20240111,114800,3778829820,17450,17440,17450,17440,621
20240111,114700,3767994460,17450,17440,17460,17420,2037
20240111,114600,3732460150,17430,17420,17430,17420,652
20240111,114500,3721095810,17420,17410,17420,17410,632
20240111,114400,3710089110,17420,17420,17420,17420,4
20240111,114300,3710019430,17420,17420,17420,17410,771
20240111,114200,3696591610,17420,17420,17420,17420,296
20240111,114100,3691435290,17420,17430,17430,17420,163
20240111,114000,3688594550,17430,17430,17430,17430,117
20240111,113900,3686555240,17440,17430,17440,17430,167
20240111,113800,3683643780,17430,17450,17450,17430,1390
20240111,113700,3659406860,17450,17450,17460,17440,145
20240111,113600,3656876810,17450,17460,17470,17450,294
20240111,113500,3651743250,17460,17450,17470,17450,3041
20240111,113400,3598648910,17450,17430,17450,17430,828
20240111,113300,3584212500,17430,17400,17430,17400,1661
20240111,113200,3555283260,17400,17400,17400,17400,44
20240111,113100,3554517660,17400,17400,17410,17390,1367
20240111,113000,3530722380,17400,17410,17410,17400,357
20240111,112900,3524508250,17420,17410,17420,17410,311
20240111,112800,3519093120,17410,17410,17420,17410,611
20240111,112700,3508455560,17410,17390,17410,17390,819
20240111,112600,3494203020,17400,17400,17400,17400,200
20240111,112500,3490723020,17400,17390,17420,17380,1111
20240111,112400,3471389010,17390,17390,17400,17390,944
20240111,112300,3454971630,17400,17400,17400,17400,735
20240111,112200,3442182630,17400,17410,17410,17400,543
20240111,112100,3432729850,17420,17430,17430,17420,968
20240111,112000,3415866590,17430,17420,17430,17420,534
20240111,111900,3406563310,17430,17420,17430,17420,335
20240111,111800,3400727030,17430,17430,17430,17430,661
20240111,111700,3389205800,17430,17430,17430,17420,443
20240111,111600,3381487640,17420,17420,17430,17420,1163
20240111,111500,3361217660,17420,17420,17420,17420,107
20240111,111400,3359353720,17420,17420,17430,17410,112
20240111,111300,3357402700,17430,17410,17430,17410,385
20240111,111200,3350698820,17410,17420,17420,17410,429
20240111,111100,3343229540,17400,17420,17420,17400,1387
20240111,111000,3319086980,17400,17420,17440,17400,1026
20240111,110900,3301218310,17430,17440,17450,17430,364
20240111,110800,3294872230,17440,17450,17450,17440,415
20240111,110700,3287631770,17450,17470,17470,17450,1111
20240111,110600,3268235250,17460,17430,17470,17430,2964
20240111,110500,3216512550,17430,17380,17430,17380,6258
20240111,110400,3107597630,17380,17390,17390,17380,656
20240111,110300,3096193690,17390,17410,17410,17390,215
20240111,110200,3092453330,17390,17400,17410,17390,1691
20240111,110100,3063027820,17400,17410,17410,17400,696
20240111,110000,3050912960,17400,17420,17440,17400,1253
20240111,105900,3029091720,17420,17420,17440,17420,1594
20240111,105800,3001307580,17420,17430,17430,17410,679
20240111,105700,2989474000,17430,17450,17450,17400,1364
20240111,105600,2965712800,17450,17430,17450,17420,1749
20240111,105500,2935214490,17420,17410,17460,17410,3117
20240111,105400,2880891180,17410,17380,17410,17370,2864
20240111,105300,2831089420,17380,17330,17380,17330,6196
20240111,105200,2723583130,17340,17310,17340,17310,2625
20240111,105100,2678088090,17310,17310,17320,17310,396
20240111,105000,2671233070,17310,17300,17310,17300,414
20240111,104900,2664070800,17300,17300,17300,17290,671
20240111,104800,2652463090,17290,17280,17300,17280,994
20240111,104700,2635279980,17280,17280,17290,17280,301
20240111,104600,2630077700,17280,17270,17280,17270,538
20240111,104500,2620782310,17270,17280,17280,17270,196
20240111,104400,2617396150,17280,17280,17280,17280,229
20240111,104300,2613439030,17290,17290,17290,17270,647
20240111,104200,2602257610,17280,17270,17300,17270,818
20240111,104100,2588115420,17260,17230,17260,17230,1835
20240111,104000,2556464140,17230,17230,17240,17220,1352
20240111,103900,2533172820,17210,17210,17230,17210,338
20240111,103800,2527355740,17210,17230,17230,17210,777
20240111,103700,2513973510,17230,17250,17250,17230,2419
20240111,103600,2472274920,17240,17250,17250,17240,248
20240111,103500,2467997150,17240,17240,17250,17230,1193
20240111,103400,2447429880,17240,17240,17240,17230,515
20240111,103300,2438551320,17230,17240,17240,17230,382
20240111,103200,2431965940,17250,17240,17250,17240,107
20240111,103100,2430121170,17250,17220,17250,17220,516
20240111,103000,2421234900,17220,17240,17240,17210,1877
20240111,102900,2388897590,17230,17240,17260,17230,1000
20240111,102800,2371651830,17250,17240,17260,17240,1813
20240111,102700,2340390140,17230,17270,17270,17200,3835
20240111,102600,2274349820,17240,17340,17350,17240,14127
20240111,102500,2029812470,17330,17300,17330,17270,10339
20240111,102400,1850831800,17270,17230,17300,17220,7166
20240111,102300,1727152110,17220,17190,17230,17190,4296
20240111,102200,1653219870,17200,17190,17200,17180,1357
20240111,102100,1629892790,17180,17180,17180,17180,544
20240111,102000,1620546870,17180,17170,17180,17150,392
20240111,101900,1613821320,17170,17190,17190,17160,1248
20240111,101800,1592399820,17190,17200,17200,17190,605
20240111,101700,1581997860,17200,17190,17200,17190,117
20240111,101600,1579986150,17200,17200,17200,17190,107
20240111,101500,1578145780,17200,17180,17210,17170,2159
20240111,101400,1541042810,17170,17180,17180,17170,204
20240111,101300,1537538590,17180,17170,17180,17160,474
20240111,101200,1529401160,17160,17170,17170,17160,370
20240111,101100,1523051310,17160,17150,17160,17150,357
20240111,101000,1516926490,17150,17150,17150,17150,11
20240111,100900,1516737840,17150,17160,17160,17150,1523
20240111,100800,1490611020,17150,17140,17160,17130,1954
20240111,100700,1457103130,17140,17150,17150,17140,439
20240111,100600,1449576750,17150,17150,17160,17140,466
20240111,100500,1441584290,17150,17150,17160,17140,676
20240111,100400,1429995840,17160,17160,17160,17160,155
20240111,100300,1427336040,17160,17160,17160,17150,320
20240111,100200,1421845840,17160,17150,17160,17150,212
20240111,100100,1418209250,17150,17150,17160,17150,778
20240111,100000,1404865330,17160,17150,17170,17150,4841
20240111,095900,1321793490,17150,17160,17160,17140,1089
20240111,095800,1303117330,17160,17150,17160,17150,656
20240111,095700,1291860780,17160,17170,17170,17140,1095
20240111,095600,1273075910,17170,17100,17170,17100,3391
20240111,095500,1214984840,17100,17100,17100,17090,695
20240111,095400,1203103640,17100,17100,17100,17100,170
20240111,095300,1200196640,17100,17100,17100,17100,610
20240111,095200,1189765640,17090,17090,17100,17090,8
20240111,095100,1189628900,17090,17090,17100,17090,180
20240111,095000,1186551670,17090,17110,17110,17090,665
20240111,094900,1175180590,17110,17110,17110,17100,296
20240111,094800,1170117160,17110,17110,17110,17100,398
20240111,094700,1163309150,17100,17110,17120,17090,1217
20240111,094600,1142486880,17120,17120,17120,17120,3
20240111,094500,1142435520,17100,17130,17130,17100,4153
20240111,094400,1071366080,17130,17140,17140,17130,1106
20240111,094300,1052419780,17150,17150,17150,17140,1208
20240111,094200,1031713980,17150,17140,17150,17140,107
20240111,094100,1029879120,17160,17150,17160,17150,752
20240111,094000,1016975800,17160,17150,17160,17150,516
20240111,093900,1008125000,17140,17150,17150,17140,248
20240111,093800,1003872950,17140,17150,17150,17140,67
20240111,093700,1002723910,17150,17160,17160,17150,539
20240111,093600,993479010,17160,17160,17170,17160,1092
20240111,093500,974739480,17160,17160,17160,17160,50
20240111,093400,973881480,17160,17160,17170,17150,1368
20240111,093300,950404480,17170,17180,17180,17150,1885
20240111,093200,918040570,17190,17210,17230,17190,1607
20240111,093100,890393860,17220,17230,17240,17220,6533
20240111,093000,777835460,17230,17200,17230,17190,2530
20240111,092900,734280510,17200,17190,17200,17190,1397
20240111,092800,710257730,17190,17190,17200,17180,1119
20240111,092700,691021720,17170,17170,17180,17160,1444
20240111,092600,666222830,17160,17150,17160,17150,523
20240111,092500,657252160,17150,17160,17160,17150,97
20240111,092400,655588390,17160,17150,17160,17150,505
20240111,092300,646926610,17150,17160,17170,17150,692
20240111,092200,635056150,17170,17160,17180,17160,224
20240111,092100,631209600,17180,17180,17180,17170,2776
20240111,092000,583542650,17170,17160,17180,17160,1747
20240111,091900,553553370,17150,17150,17150,17150,366
20240111,091800,547276470,17140,17120,17140,17120,609
20240111,091700,536839300,17130,17120,17130,17120,976
20240111,091600,520124570,17120,17110,17140,17100,1154
20240111,091500,500366640,17080,17030,17100,17030,584
20240111,091400,490391520,17030,17050,17050,17020,671
20240111,091300,478964440,17050,17020,17050,17010,906
20240111,091200,463542410,17020,17020,17050,17010,262
20240111,091100,459084330,17010,17050,17050,17010,802
20240111,091000,445429690,17040,17020,17040,17000,2201
20240111,090900,407983160,17020,17030,17070,17010,4072
20240111,090800,338669020,17030,17060,17090,17030,2423
20240111,090700,297335590,17060,17070,17070,17060,258
20240111,090600,292931780,17080,17090,17100,17050,4555
20240111,090500,215081620,17090,17070,17090,17060,744
20240111,090400,202380740,17070,17010,17070,17000,1535
20240111,090300,176244010,17000,17060,17060,17000,3680
20240111,090200,113594570,17060,17100,17110,17050,1496
20240111,090100,88053890,17100,17130,17130,17100,262
20240111,090000,83572700,17140,17110,17140,17100,4877