KissMeData/118990/min/candle-20240117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240117,201600,4621037200,16080,16080,16080,16080,3666
20240117,201500,4621037200,16080,16080,16080,16080,0
20240117,201400,4621037200,16080,16080,16080,16080,0
20240117,201300,4621037200,16080,16080,16080,16080,0
20240117,201200,4621037200,16080,16080,16080,16080,0
20240117,201100,4621037200,16080,16080,16080,16080,0
20240117,201000,4621037200,16080,16080,16080,16080,0
20240117,200900,4621037200,16080,16080,16080,16080,0
20240117,200800,4621037200,16080,16080,16080,16080,0
20240117,200700,4621037200,16080,16080,16080,16080,0
20240117,200600,4621037200,16080,16080,16080,16080,0
20240117,200500,4621037200,16080,16080,16080,16080,0
20240117,200400,4621037200,16080,16080,16080,16080,0
20240117,200300,4621037200,16080,16080,16080,16080,0
20240117,200200,4621037200,16080,16080,16080,16080,0
20240117,200100,4621037200,16080,16080,16080,16080,0
20240117,200000,4621037200,16080,16080,16080,16080,0
20240117,195900,4621037200,16080,16080,16080,16080,0
20240117,195800,4621037200,16080,16080,16080,16080,0
20240117,195700,4621037200,16080,16080,16080,16080,0
20240117,195600,4621037200,16080,16080,16080,16080,0
20240117,195500,4621037200,16080,16080,16080,16080,0
20240117,195400,4621037200,16080,16080,16080,16080,0
20240117,195300,4621037200,16080,16080,16080,16080,0
20240117,195200,4621037200,16080,16080,16080,16080,0
20240117,195100,4621037200,16080,16080,16080,16080,0
20240117,195000,4621037200,16080,16080,16080,16080,0
20240117,194900,4621037200,16080,16080,16080,16080,0
20240117,194800,4621037200,16080,16080,16080,16080,0
20240117,194700,4621037200,16080,16080,16080,16080,0
20240117,194600,4621037200,16080,16080,16080,16080,3666
20240117,194500,4621037200,16080,16080,16080,16080,0
20240117,194400,4621037200,16080,16080,16080,16080,0
20240117,194300,4621037200,16080,16080,16080,16080,0
20240117,194200,4621037200,16080,16080,16080,16080,0
20240117,194100,4621037200,16080,16080,16080,16080,0
20240117,194000,4621037200,16080,16080,16080,16080,0
20240117,193900,4621037200,16080,16080,16080,16080,0
20240117,193800,4621037200,16080,16080,16080,16080,0
20240117,193700,4621037200,16080,16080,16080,16080,0
20240117,193600,4621037200,16080,16080,16080,16080,0
20240117,193500,4621037200,16080,16080,16080,16080,0
20240117,193400,4621037200,16080,16080,16080,16080,0
20240117,193300,4621037200,16080,16080,16080,16080,0
20240117,193200,4621037200,16080,16080,16080,16080,0
20240117,193100,4621037200,16080,16080,16080,16080,0
20240117,193000,4621037200,16080,16080,16080,16080,0
20240117,192900,4621037200,16080,16080,16080,16080,0
20240117,192800,4621037200,16080,16080,16080,16080,0
20240117,192700,4621037200,16080,16080,16080,16080,0
20240117,192600,4621037200,16080,16080,16080,16080,0
20240117,192500,4621037200,16080,16080,16080,16080,0
20240117,192400,4621037200,16080,16080,16080,16080,0
20240117,192300,4621037200,16080,16080,16080,16080,0
20240117,192200,4621037200,16080,16080,16080,16080,0
20240117,192100,4621037200,16080,16080,16080,16080,0
20240117,192000,4621037200,16080,16080,16080,16080,0
20240117,191900,4621037200,16080,16080,16080,16080,0
20240117,191800,4621037200,16080,16080,16080,16080,0
20240117,191700,4621037200,16080,16080,16080,16080,0
20240117,191600,4621037200,16080,16080,16080,16080,3666
20240117,191500,4621037200,16080,16080,16080,16080,0
20240117,191400,4621037200,16080,16080,16080,16080,0
20240117,191300,4621037200,16080,16080,16080,16080,0
20240117,191200,4621037200,16080,16080,16080,16080,0
20240117,191100,4621037200,16080,16080,16080,16080,0
20240117,191000,4621037200,16080,16080,16080,16080,0
20240117,190900,4621037200,16080,16080,16080,16080,0
20240117,190800,4621037200,16080,16080,16080,16080,0
20240117,190700,4621037200,16080,16080,16080,16080,0
20240117,190600,4621037200,16080,16080,16080,16080,0
20240117,190500,4621037200,16080,16080,16080,16080,0
20240117,190400,4621037200,16080,16080,16080,16080,0
20240117,190300,4621037200,16080,16080,16080,16080,0
20240117,190200,4621037200,16080,16080,16080,16080,0
20240117,190100,4621037200,16080,16080,16080,16080,0
20240117,190000,4621037200,16080,16080,16080,16080,0
20240117,185900,4621037200,16080,16080,16080,16080,0
20240117,185800,4621037200,16080,16080,16080,16080,0
20240117,185700,4621037200,16080,16080,16080,16080,0
20240117,185600,4621037200,16080,16080,16080,16080,0
20240117,185500,4621037200,16080,16080,16080,16080,0
20240117,185400,4621037200,16080,16080,16080,16080,0
20240117,185300,4621037200,16080,16080,16080,16080,0
20240117,185200,4621037200,16080,16080,16080,16080,0
20240117,185100,4621037200,16080,16080,16080,16080,0
20240117,185000,4621037200,16080,16080,16080,16080,0
20240117,184900,4621037200,16080,16080,16080,16080,0
20240117,184800,4621037200,16080,16080,16080,16080,0
20240117,184700,4621037200,16080,16080,16080,16080,0
20240117,184600,4621037200,16080,16080,16080,16080,3666
20240117,184500,4621037200,16080,16080,16080,16080,0
20240117,184400,4621037200,16080,16080,16080,16080,0
20240117,184300,4621037200,16080,16080,16080,16080,0
20240117,184200,4621037200,16080,16080,16080,16080,0
20240117,184100,4621037200,16080,16080,16080,16080,0
20240117,184000,4621037200,16080,16080,16080,16080,0
20240117,183900,4621037200,16080,16080,16080,16080,0
20240117,183800,4621037200,16080,16080,16080,16080,0
20240117,183700,4621037200,16080,16080,16080,16080,0
20240117,183600,4621037200,16080,16080,16080,16080,0
20240117,183500,4621037200,16080,16080,16080,16080,0
20240117,183400,4621037200,16080,16080,16080,16080,0
20240117,183300,4621037200,16080,16080,16080,16080,0
20240117,183200,4621037200,16080,16080,16080,16080,0
20240117,183100,4621037200,16080,16080,16080,16080,0
20240117,183000,4621037200,16080,16080,16080,16080,0
20240117,182900,4621037200,16080,16080,16080,16080,0
20240117,182800,4621037200,16080,16080,16080,16080,0
20240117,182700,4621037200,16080,16080,16080,16080,0
20240117,182600,4621037200,16080,16080,16080,16080,0
20240117,182500,4621037200,16080,16080,16080,16080,0
20240117,182400,4621037200,16080,16080,16080,16080,0
20240117,182300,4621037200,16080,16080,16080,16080,0
20240117,182200,4621037200,16080,16080,16080,16080,0
20240117,182100,4621037200,16080,16080,16080,16080,0
20240117,182000,4621037200,16080,16080,16080,16080,0
20240117,181900,4621037200,16080,16080,16080,16080,0
20240117,181800,4621037200,16080,16080,16080,16080,0
20240117,181700,4621037200,16080,16080,16080,16080,0
20240117,181600,4621037200,16080,16080,16080,16080,3666
20240117,181500,4621037200,16080,16080,16080,16080,0
20240117,181400,4621037200,16080,16080,16080,16080,0
20240117,181300,4621037200,16080,16080,16080,16080,0
20240117,181200,4621037200,16080,16080,16080,16080,0
20240117,181100,4621037200,16080,16080,16080,16080,0
20240117,181000,4621037200,16080,16080,16080,16080,0
20240117,180900,4621037200,16080,16080,16080,16080,0
20240117,180800,4621037200,16080,16080,16080,16080,0
20240117,180700,4621037200,16080,16080,16080,16080,0
20240117,180600,4621037200,16080,16080,16080,16080,0
20240117,180500,4621037200,16080,16080,16080,16080,0
20240117,180400,4621037200,16080,16080,16080,16080,0
20240117,180300,4621037200,16080,16080,16080,16080,0
20240117,180200,4621037200,16080,16080,16080,16080,0
20240117,180100,4621037200,16080,16080,16080,16080,0
20240117,180000,4621037200,16080,16080,16080,16080,0
20240117,175900,4621037200,16080,16080,16080,16080,0
20240117,175800,4621037200,16080,16080,16080,16080,0
20240117,175700,4621037200,16080,16080,16080,16080,0
20240117,175600,4621037200,16080,16080,16080,16080,0
20240117,175500,4621037200,16080,16080,16080,16080,0
20240117,175400,4621037200,16080,16080,16080,16080,0
20240117,175300,4621037200,16080,16080,16080,16080,0
20240117,175200,4621037200,16080,16080,16080,16080,0
20240117,175100,4621037200,16080,16080,16080,16080,0
20240117,175000,4621037200,16080,16080,16080,16080,0
20240117,174900,4621037200,16080,16080,16080,16080,0
20240117,174800,4621037200,16080,16080,16080,16080,0
20240117,174700,4621037200,16080,16080,16080,16080,0
20240117,174600,4621037200,16080,16080,16080,16080,3666
20240117,174500,4621037200,16080,16080,16080,16080,0
20240117,174400,4621037200,16080,16080,16080,16080,0
20240117,174300,4621037200,16080,16080,16080,16080,0
20240117,174200,4621037200,16080,16080,16080,16080,0
20240117,174100,4621037200,16080,16080,16080,16080,0
20240117,174000,4621037200,16080,16080,16080,16080,0
20240117,173900,4621037200,16080,16080,16080,16080,0
20240117,173800,4621037200,16080,16080,16080,16080,0
20240117,173700,4621037200,16080,16080,16080,16080,0
20240117,173600,4621037200,16080,16080,16080,16080,0
20240117,173500,4621037200,16080,16080,16080,16080,0
20240117,173400,4621037200,16080,16080,16080,16080,0
20240117,173300,4621037200,16080,16080,16080,16080,0
20240117,173200,4621037200,16080,16080,16080,16080,0
20240117,173100,4621037200,16080,16080,16080,16080,0
20240117,173000,4621037200,16080,16080,16080,16080,0
20240117,172900,4621037200,16080,16080,16080,16080,0
20240117,172800,4621037200,16080,16080,16080,16080,0
20240117,172700,4621037200,16080,16080,16080,16080,0
20240117,172600,4621037200,16080,16080,16080,16080,0
20240117,172500,4621037200,16080,16080,16080,16080,0
20240117,172400,4621037200,16080,16080,16080,16080,0
20240117,172300,4621037200,16080,16080,16080,16080,0
20240117,172200,4621037200,16080,16080,16080,16080,0
20240117,172100,4621037200,16080,16080,16080,16080,0
20240117,172000,4621037200,16080,16080,16080,16080,0
20240117,171900,4621037200,16080,16080,16080,16080,0
20240117,171800,4621037200,16080,16080,16080,16080,0
20240117,171700,4621037200,16080,16080,16080,16080,0
20240117,171600,4621037200,16080,16080,16080,16080,3666
20240117,171500,4621037200,16080,16080,16080,16080,0
20240117,171400,4621037200,16080,16080,16080,16080,0
20240117,171300,4621037200,16080,16080,16080,16080,0
20240117,171200,4621037200,16080,16080,16080,16080,0
20240117,171100,4621037200,16080,16080,16080,16080,0
20240117,171000,4621037200,16080,16080,16080,16080,0
20240117,170900,4621037200,16080,16080,16080,16080,0
20240117,170800,4621037200,16080,16080,16080,16080,0
20240117,170700,4621037200,16080,16080,16080,16080,0
20240117,170600,4621037200,16080,16080,16080,16080,0
20240117,170500,4621037200,16080,16080,16080,16080,0
20240117,170400,4621037200,16080,16080,16080,16080,0
20240117,170300,4621037200,16080,16080,16080,16080,0
20240117,170200,4621037200,16080,16080,16080,16080,0
20240117,170100,4621037200,16080,16080,16080,16080,0
20240117,170000,4621037200,16080,16080,16080,16080,0
20240117,165900,4621037200,16080,16080,16080,16080,0
20240117,165800,4621037200,16080,16080,16080,16080,0
20240117,165700,4621037200,16080,16080,16080,16080,0
20240117,165600,4621037200,16080,16080,16080,16080,0
20240117,165500,4621037200,16080,16080,16080,16080,0
20240117,165400,4621037200,16080,16080,16080,16080,0
20240117,165300,4621037200,16080,16080,16080,16080,0
20240117,165200,4621037200,16080,16080,16080,16080,0
20240117,165100,4621037200,16080,16080,16080,16080,0
20240117,165000,4621037200,16080,16080,16080,16080,0
20240117,164900,4621037200,16080,16080,16080,16080,0
20240117,164800,4621037200,16080,16080,16080,16080,0
20240117,164700,4621037200,16080,16080,16080,16080,0
20240117,164600,4621037200,16080,16080,16080,16080,3666
20240117,164500,4621037200,16080,16080,16080,16080,0
20240117,164400,4621037200,16080,16080,16080,16080,0
20240117,164300,4621037200,16080,16080,16080,16080,0
20240117,164200,4621037200,16080,16080,16080,16080,0
20240117,164100,4621037200,16080,16080,16080,16080,0
20240117,164000,4621037200,16080,16080,16080,16080,0
20240117,163900,4621037200,16080,16080,16080,16080,0
20240117,163800,4621037200,16080,16080,16080,16080,0
20240117,163700,4621037200,16080,16080,16080,16080,0
20240117,163600,4621037200,16080,16080,16080,16080,0
20240117,163500,4621037200,16080,16080,16080,16080,0
20240117,163400,4621037200,16080,16080,16080,16080,0
20240117,163300,4621037200,16080,16080,16080,16080,0
20240117,163200,4621037200,16080,16080,16080,16080,0
20240117,163100,4621037200,16080,16080,16080,16080,0
20240117,163000,4621037200,16080,16080,16080,16080,0
20240117,162900,4621037200,16080,16080,16080,16080,0
20240117,162800,4621037200,16080,16080,16080,16080,0
20240117,162700,4621037200,16080,16080,16080,16080,0
20240117,162600,4621037200,16080,16080,16080,16080,0
20240117,162500,4621037200,16080,16080,16080,16080,0
20240117,162400,4621037200,16080,16080,16080,16080,0
20240117,162300,4621037200,16080,16080,16080,16080,0
20240117,162200,4621037200,16080,16080,16080,16080,0
20240117,162100,4621037200,16080,16080,16080,16080,0
20240117,162000,4621037200,16080,16080,16080,16080,0
20240117,161900,4621037200,16080,16080,16080,16080,0
20240117,161800,4621037200,16080,16080,16080,16080,0
20240117,161700,4621037200,16080,16080,16080,16080,0
20240117,161600,4621037200,16080,16080,16080,16080,3666
20240117,161500,4621037200,16080,16080,16080,16080,0
20240117,161400,4621037200,16080,16080,16080,16080,0
20240117,161300,4621037200,16080,16080,16080,16080,0
20240117,161200,4621037200,16080,16080,16080,16080,0
20240117,161100,4621037200,16080,16080,16080,16080,0
20240117,161000,4621037200,16080,16080,16080,16080,0
20240117,160900,4621037200,16080,16080,16080,16080,0
20240117,160800,4621037200,16080,16080,16080,16080,0
20240117,160700,4621037200,16080,16080,16080,16080,0
20240117,160600,4621037200,16080,16080,16080,16080,0
20240117,160500,4621037200,16080,16080,16080,16080,0
20240117,160400,4621037200,16080,16080,16080,16080,0
20240117,160300,4621037200,16080,16080,16080,16080,0
20240117,160200,4621037200,16080,16080,16080,16080,0
20240117,160100,4621037200,16080,16080,16080,16080,0
20240117,160000,4621037200,16080,16080,16080,16080,0
20240117,155900,4621037200,16080,16080,16080,16080,0
20240117,155800,4621037200,16080,16080,16080,16080,0
20240117,155700,4621037200,16080,16080,16080,16080,0
20240117,155600,4621037200,16080,16080,16080,16080,0
20240117,155500,4621037200,16080,16080,16080,16080,0
20240117,155400,4621037200,16080,16080,16080,16080,0
20240117,155300,4621037200,16080,16080,16080,16080,0
20240117,155200,4621037200,16080,16080,16080,16080,0
20240117,155100,4621037200,16080,16080,16080,16080,0
20240117,155000,4621037200,16080,16080,16080,16080,0
20240117,154900,4621037200,16080,16080,16080,16080,0
20240117,154800,4621037200,16080,16080,16080,16080,0
20240117,154700,4621037200,16080,16080,16080,16080,0
20240117,154600,4621037200,16080,16080,16080,16080,3666
20240117,154500,4621037200,16080,16080,16080,16080,0
20240117,154400,4621037200,16080,16080,16080,16080,0
20240117,154300,4621037200,16080,16080,16080,16080,0
20240117,154200,4621037200,16080,16080,16080,16080,0
20240117,154100,4621037200,16080,16080,16080,16080,0
20240117,154000,4621037200,16080,16080,16080,16080,0
20240117,153900,4621037200,16080,16080,16080,16080,0
20240117,153800,4621037200,16080,16080,16080,16080,0
20240117,153700,4621037200,16080,16080,16080,16080,0
20240117,153600,4621037200,16080,16080,16080,16080,0
20240117,153500,4621037200,16080,16080,16080,16080,0
20240117,153400,4621037200,16080,16080,16080,16080,0
20240117,153300,4621037200,16080,16080,16080,16080,0
20240117,153200,4621037200,16080,16080,16080,16080,0
20240117,153100,4621037200,16080,16080,16080,16080,0
20240117,153000,4621037200,16080,16080,16080,16080,3666
20240117,152900,4562087920,16160,16160,16160,16160,0
20240117,152800,4562087920,16160,16160,16160,16160,0
20240117,152700,4562087920,16160,16160,16160,16160,0
20240117,152600,4562087920,16160,16160,16160,16160,0
20240117,152500,4562087920,16160,16160,16160,16160,0
20240117,152400,4562087920,16160,16160,16160,16160,0
20240117,152300,4562087920,16160,16160,16160,16160,0
20240117,152200,4562087920,16160,16160,16160,16160,0
20240117,152100,4562087920,16160,16160,16160,16160,0
20240117,152000,4562087920,16160,16160,16160,16160,0
20240117,151900,4562087920,16160,16150,16160,16080,5416
20240117,151800,4474889770,16090,16180,16180,16090,1923
20240117,151700,4443838300,16180,16190,16190,16160,196
20240117,151600,4440668130,16190,16150,16190,16150,232
20240117,151500,4436917020,16150,16150,16200,16150,635
20240117,151400,4426647710,16150,16160,16160,16130,191
20240117,151300,4423564630,16160,16200,16200,16160,192
20240117,151200,4420461790,16200,16160,16200,16140,222
20240117,151100,4416873920,16160,16200,16200,16150,57
20240117,151000,4415952350,16200,16150,16200,16130,319
20240117,150900,4410792860,16140,16200,16200,16140,401
20240117,150800,4404309970,16220,16210,16220,16210,230
20240117,150700,4400581660,16220,16200,16220,16200,1576
20240117,150600,4375023340,16200,16210,16210,16200,204
20240117,150500,4371717840,16210,16210,16210,16200,493
20240117,150400,4363729480,16210,16200,16220,16200,1144
20240117,150300,4345190770,16200,16190,16200,16180,1102
20240117,150200,4327346850,16180,16150,16190,16150,2319
20240117,150100,4289860090,16150,16140,16150,16140,432
20240117,150000,4282887210,16130,16110,16130,16110,665
20240117,145900,4272168970,16110,16110,16120,16110,187
20240117,145800,4269154890,16120,16110,16130,16110,93
20240117,145700,4267655750,16100,16100,16100,16090,454
20240117,145600,4260347760,16100,16090,16100,16090,495
20240117,145500,4252382530,16080,16060,16080,16060,280
20240117,145400,4247880730,16060,16070,16080,16060,418
20240117,145300,4241163880,16070,16060,16070,16050,128
20240117,145200,4239109170,16070,16060,16070,16060,548
20240117,145100,4230303310,16060,16050,16060,16040,576
20240117,145000,4221061490,16050,16050,16050,16050,172
20240117,144900,4218300890,16050,16070,16070,16050,146
20240117,144800,4215956830,16060,16060,16060,16060,39
20240117,144700,4215330490,16060,16070,16070,16060,126
20240117,144600,4213306850,16070,16060,16070,16060,258
20240117,144500,4209162450,16060,16060,16060,16060,274
20240117,144400,4204762010,16030,16060,16060,16030,1520
20240117,144300,4180381470,16070,16040,16070,16040,275
20240117,144200,4175966980,16050,16040,16050,16040,279
20240117,144100,4171489300,16050,16050,16050,16050,53
20240117,144000,4170638650,16040,16050,16050,16040,186
20240117,143900,4167655180,16040,16040,16040,16040,875
20240117,143800,4153620180,16030,16060,16060,16030,606
20240117,143700,4143898980,16060,16060,16060,16060,16
20240117,143600,4143642020,16060,16050,16060,16050,48
20240117,143500,4142871440,16050,16050,16050,16050,80
20240117,143400,4141587440,16050,16050,16050,16040,159
20240117,143300,4139036490,16050,16060,16060,16050,2061
20240117,143200,4105957140,16060,16070,16070,16060,97
20240117,143100,4104399270,16070,16080,16080,16070,988
20240117,143000,4088522040,16080,16090,16090,16080,21
20240117,142900,4088184350,16070,16090,16090,16070,25
20240117,142800,4087782500,16050,16090,16090,16050,1337
20240117,142700,4066300890,16090,16090,16100,16090,371
20240117,142600,4060331490,16090,16090,16090,16090,88
20240117,142500,4058915570,16090,16100,16100,16090,290
20240117,142400,4054247970,16090,16090,16090,16090,416
20240117,142300,4047554530,16100,16090,16100,16090,74
20240117,142200,4046363860,16100,16100,16100,16100,35
20240117,142100,4045800360,16100,16120,16120,16100,1192
20240117,142000,4026594620,16120,16120,16120,16120,314
20240117,141900,4021532940,16120,16130,16130,16100,162
20240117,141800,4018922900,16130,16130,16130,16100,110
20240117,141700,4017148690,16090,16100,16100,16090,168
20240117,141600,4014445040,16100,16100,16100,16100,60
20240117,141500,4013479040,16080,16070,16080,16070,46
20240117,141400,4012739370,16100,16070,16100,16060,834
20240117,141300,3999319780,16070,16070,16070,16070,57
20240117,141200,3998403790,16070,16070,16070,16070,302
20240117,141100,3993550650,16070,16070,16070,16070,154
20240117,141000,3991075870,16060,16060,16070,16060,1008
20240117,140900,3974887320,16060,16070,16070,16060,124
20240117,140800,3972894920,16070,16070,16070,16060,412
20240117,140700,3966274580,16070,16070,16080,16070,347
20240117,140600,3960698190,16080,16120,16120,16080,872
20240117,140500,3946663690,16120,16140,16140,16110,437
20240117,140400,3939622190,16120,16140,16140,16120,1281
20240117,140300,3918954130,16140,16090,16140,16090,280
20240117,140200,3914438000,16090,16100,16120,16090,895
20240117,140100,3900025250,16100,16090,16100,16080,225
20240117,140000,3896406960,16080,16090,16090,16080,118
20240117,135900,3894509290,16100,16090,16100,16080,330
20240117,135800,3889202820,16080,16100,16100,16080,779
20240117,135700,3876670100,16100,16110,16110,16080,1075
20240117,135600,3859364420,16110,16120,16120,16110,175
20240117,135500,3856545160,16120,16080,16120,16080,1309
20240117,135400,3835463750,16070,16070,16070,16070,170
20240117,135300,3832731850,16070,16080,16080,16070,193
20240117,135200,3829629240,16090,16090,16090,16090,209
20240117,135100,3826266430,16090,16120,16120,16090,383
20240117,135000,3820100400,16120,16100,16120,16100,922
20240117,134900,3805243760,16120,16100,16120,16100,453
20240117,134800,3797948410,16090,16090,16100,16090,397
20240117,134700,3791559530,16090,16090,16100,16090,1043
20240117,134600,3774771450,16090,16070,16090,16060,849
20240117,134500,3761121650,16070,16080,16080,16070,292
20240117,134400,3756426710,16080,16060,16080,16060,217
20240117,134300,3752938950,16060,16050,16070,16050,980
20240117,134200,3737202220,16050,16020,16050,16020,1784
20240117,134100,3708591220,16010,16020,16020,16000,141
20240117,134000,3706334270,16000,16000,16000,16000,121
20240117,133900,3704398270,16000,16010,16010,16000,1007
20240117,133800,3688281640,16010,16010,16010,16000,47
20240117,133700,3687529210,16000,16010,16010,16000,130
20240117,133600,3685448910,16000,16000,16010,16000,722
20240117,133500,3673895910,16000,16010,16010,16000,592
20240117,133400,3664422810,16010,16010,16010,16000,348
20240117,133300,3658852650,16010,16000,16010,16000,196
20240117,133200,3655715690,16010,16000,16010,15990,341
20240117,133100,3650261160,16010,16010,16010,15990,277
20240117,133000,3645827720,16000,16000,16000,16000,524
20240117,132900,3637443720,16000,16000,16010,16000,216
20240117,132800,3633987360,16000,16000,16000,16000,400
20240117,132700,3627587360,16010,16020,16020,16010,965
20240117,132600,3612136880,16010,16000,16010,16000,594
20240117,132500,3602628940,16000,16000,16000,16000,340
20240117,132400,3597188940,16000,16000,16010,16000,343
20240117,132300,3591700820,16000,16000,16000,15990,214
20240117,132200,3588277850,16000,16010,16010,16000,637
20240117,132100,3578084250,16010,16020,16020,16010,142
20240117,132000,3575810730,16010,16010,16010,16010,179
20240117,131900,3572944940,16010,16010,16020,16000,945
20240117,131800,3557815400,16010,16010,16010,16000,679
20240117,131700,3546945610,16010,16010,16010,16010,441
20240117,131600,3539885200,16010,16010,16010,16000,86
20240117,131500,3538508590,16010,16010,16010,16000,214
20240117,131400,3535084320,16010,16000,16010,16000,165
20240117,131300,3532444270,16010,16000,16010,16000,296
20240117,131200,3527706210,16000,16000,16000,15990,471
20240117,131100,3520171220,16000,15980,16000,15980,361
20240117,131000,3514400120,15980,16000,16000,15980,1225
20240117,130900,3494812170,16000,16000,16000,16000,55
20240117,130800,3493932170,15990,16000,16010,15990,1650
20240117,130700,3467541940,16010,16000,16010,16000,106
20240117,130600,3465845890,16000,16010,16010,16000,178
20240117,130500,3462997160,16010,16000,16010,16000,1112
20240117,130400,3445201000,16010,16010,16010,16010,92
20240117,130300,3443728080,16000,16010,16010,16000,311
20240117,130200,3438749770,16020,16000,16020,16000,266
20240117,130100,3434490710,16000,16000,16000,16000,647
20240117,130000,3424138710,16000,15990,16000,15990,341
20240117,125900,3418685840,15990,15990,16000,15980,158
20240117,125800,3416160210,15990,15990,15990,15980,330
20240117,125700,3410885530,15990,15990,16000,15980,1274
20240117,125600,3390526270,15990,15990,16020,15980,953
20240117,125500,3375286650,15990,15990,16000,15990,1680
20240117,125400,3348422840,16000,16010,16010,15990,6526
20240117,125300,3243999600,16010,16010,16010,16010,1700
20240117,125200,3216782600,16020,16020,16020,16020,632
20240117,125100,3206657960,16010,16020,16020,16010,750
20240117,125000,3194643990,16020,16020,16030,16020,141
20240117,124900,3192384370,16030,16020,16030,16020,120
20240117,124800,3190461570,16020,16020,16020,16020,62
20240117,124700,3189468330,16020,16020,16020,16010,435
20240117,124600,3182501010,16010,16030,16030,16010,411
20240117,124500,3175917120,16030,16020,16030,16010,1033
20240117,124400,3159360870,16020,16020,16020,16020,203
20240117,124300,3156108810,16030,16020,16030,16020,516
20240117,124200,3147841390,16010,16010,16010,16010,139
20240117,124100,3145616000,16010,16020,16020,16010,218
20240117,124000,3142125460,16020,16020,16030,16020,172
20240117,123900,3139369960,16020,16020,16020,16020,39
20240117,123800,3138745180,16020,16020,16020,16020,140
20240117,123700,3136502380,16020,16030,16030,16020,263
20240117,123600,3132287290,16030,16030,16030,16030,205
20240117,123500,3129001140,16020,16020,16020,16010,849
20240117,123400,3115407460,16020,16020,16020,16020,65
20240117,123300,3114366160,16020,16030,16030,16010,109
20240117,123200,3112620230,16030,16030,16030,16030,39
20240117,123100,3111995060,16030,16000,16030,16000,159
20240117,123000,3109448350,16000,16030,16030,16000,6185
20240117,122900,3010401880,16020,16050,16050,16020,866
20240117,122800,2996518410,16050,16040,16050,16040,218
20240117,122700,2993021410,16040,16040,16050,16040,138
20240117,122600,2990806840,16040,16030,16040,16030,120
20240117,122500,2988883140,16040,16040,16040,16040,3
20240117,122400,2988835020,16040,16030,16040,16030,215
20240117,122300,2985387540,16030,16040,16040,16030,118
20240117,122200,2983495500,16040,16020,16040,16020,299
20240117,122100,2978701890,16020,16030,16030,16020,111
20240117,122000,2976923360,16030,16020,16030,16020,611
20240117,121900,2967132360,16020,16020,16020,16010,383
20240117,121800,2960997870,16010,16030,16030,16010,156
20240117,121700,2958499140,16030,16030,16030,16030,11
20240117,121600,2958322810,16020,16020,16020,16020,107
20240117,121500,2956608670,16020,16020,16020,16020,123
20240117,121400,2954638210,16020,16030,16030,16010,299
20240117,121300,2949848000,16030,16060,16060,16030,516
20240117,121200,2941561520,16060,16020,16070,16020,311
20240117,121100,2936569760,16020,16020,16030,16010,53
20240117,121000,2935721040,16020,16020,16020,16010,15
20240117,120900,2935480780,16000,16060,16060,16000,6696
20240117,120800,2828219430,16050,16060,16060,16050,181
20240117,120700,2825313300,16060,16050,16060,16050,141
20240117,120600,2823049640,16060,16060,16060,16060,10
20240117,120500,2822889040,16050,16060,16060,16050,53
20240117,120400,2822038370,16050,16050,16070,16050,239
20240117,120300,2818200810,16070,16070,16070,16060,282
20240117,120200,2813670540,16070,16070,16080,16070,284
20240117,120100,2809106610,16080,16080,16080,16080,70
20240117,120000,2807981010,16080,16060,16080,16060,797
20240117,115900,2795176000,16050,16050,16050,16050,273
20240117,115800,2790794350,16050,16030,16050,16030,862
20240117,115700,2776968400,16030,16030,16050,16030,138
20240117,115600,2774756240,16030,16040,16040,16030,300
20240117,115500,2769946190,16040,16050,16050,16040,91
20240117,115400,2768486540,16050,16060,16060,16050,727
20240117,115300,2756818170,16050,16050,16050,16050,87
20240117,115200,2755421820,16060,16050,16060,16050,674
20240117,115100,2744599630,16050,16040,16050,16040,401
20240117,115000,2738164190,16040,16040,16040,16040,42
20240117,114900,2737490510,16050,16050,16050,16050,5
20240117,114800,2737410260,16030,16050,16050,16030,225
20240117,114700,2733802410,16040,16040,16040,16040,420
20240117,114600,2727065610,16040,16050,16050,16040,706
20240117,114500,2715734370,16040,16040,16050,16040,244
20240117,114400,2711819790,16040,16040,16050,16040,26
20240117,114300,2711402730,16040,16050,16050,16030,1998
20240117,114200,2679360240,16050,16050,16050,16050,4
20240117,114100,2679296040,16060,16050,16060,16040,104
20240117,114000,2677627510,16060,16060,16060,16040,641
20240117,113900,2667341400,16050,16050,16050,16050,274
20240117,113800,2662943700,16050,16060,16060,16050,252
20240117,113700,2658897590,16060,16070,16070,16060,408
20240117,113600,2652345090,16060,16090,16090,16060,658
20240117,113500,2641768570,16090,16080,16090,16080,44
20240117,113400,2641061030,16090,16080,16090,16080,88
20240117,113300,2639645960,16080,16090,16090,16080,161
20240117,113200,2637056970,16080,16080,16080,16080,77
20240117,113100,2635818810,16070,16080,16080,16070,209
20240117,113000,2632458890,16090,16090,16090,16080,215
20240117,112900,2629000050,16080,16080,16080,16070,610
20240117,112800,2619193550,16090,16080,16090,16080,649
20240117,112700,2608757610,16060,16070,16090,16050,1499
20240117,112600,2584674200,16070,16100,16100,16070,1548
20240117,112500,2559770560,16100,16100,16110,16100,1377
20240117,112400,2537600130,16100,16120,16120,16100,5980
20240117,112300,2441294980,16120,16120,16130,16120,187
20240117,112200,2438280420,16120,16120,16160,16100,339
20240117,112100,2432819680,16110,16130,16190,16110,3726
20240117,112000,2372768310,16130,16160,16160,16130,2039
20240117,111900,2339865990,16160,16150,16160,16150,104
20240117,111800,2338186380,16150,16150,16160,16150,189
20240117,111700,2335134020,16150,16160,16160,16150,433
20240117,111600,2328138490,16170,16170,16170,16170,15
20240117,111500,2327895940,16170,16170,16170,16170,82
20240117,111400,2326570000,16170,16170,16170,16170,105
20240117,111300,2324872150,16170,16170,16170,16170,46
20240117,111200,2324128330,16170,16160,16170,16160,82
20240117,111100,2322803110,16160,16160,16160,16160,60
20240117,111000,2321833510,16160,16190,16190,16160,20
20240117,110900,2321509740,16190,16150,16190,16150,858
20240117,110800,2307644480,16150,16180,16180,16150,689
20240117,110700,2296511570,16150,16170,16170,16150,729
20240117,110600,2284731330,16160,16170,16170,16160,62
20240117,110500,2283729310,16170,16170,16170,16150,1955
20240117,110400,2252137000,16170,16170,16170,16160,305
20240117,110300,2247205960,16170,16180,16180,16170,199
20240117,110200,2243988080,16180,16190,16190,16180,2268
20240117,110100,2207280910,16190,16200,16200,16190,939
20240117,110000,2192071210,16200,16210,16210,16200,408
20240117,105900,2185461450,16210,16220,16220,16210,1407
20240117,105800,2162650350,16220,16220,16220,16220,0
20240117,105700,2162650350,16220,16220,16220,16220,21
20240117,105600,2162309730,16220,16230,16230,16220,1074
20240117,105500,2144889440,16230,16210,16230,16210,443
20240117,105400,2137707950,16220,16220,16220,16210,414
20240117,105300,2130993140,16230,16220,16230,16220,280
20240117,105200,2126451440,16220,16220,16220,16220,11
20240117,105100,2126273020,16220,16220,16220,16220,52
20240117,105000,2125429580,16220,16220,16220,16210,220
20240117,104900,2121862370,16220,16250,16250,16220,127
20240117,104800,2119802400,16220,16220,16220,16220,102
20240117,104700,2118147960,16220,16220,16220,16220,37
20240117,104600,2117547820,16220,16220,16220,16220,89
20240117,104500,2116104240,16220,16230,16230,16220,540
20240117,104400,2107344920,16220,16220,16220,16210,76
20240117,104300,2106112230,16220,16260,16260,16220,987
20240117,104200,2090090470,16260,16240,16260,16240,127
20240117,104100,2088026990,16240,16250,16250,16240,261
20240117,104000,2083788050,16250,16260,16260,16250,168
20240117,103900,2081058010,16250,16260,16260,16250,492
20240117,103800,2073062910,16260,16270,16270,16260,285
20240117,103700,2068428520,16260,16290,16290,16260,220
20240117,103600,2064850100,16290,16290,16290,16290,47
20240117,103500,2064084470,16300,16300,16300,16300,6
20240117,103400,2063986670,16300,16300,16300,16300,31
20240117,103300,2063481370,16290,16290,16290,16290,210
20240117,103200,2060060470,16290,16260,16290,16260,105
20240117,103100,2058353020,16250,16300,16300,16250,1141
20240117,103000,2039788500,16300,16310,16310,16300,255
20240117,102900,2035631050,16310,16320,16320,16310,79
20240117,102800,2034341870,16310,16310,16320,16290,1430
20240117,102700,2011019600,16310,16320,16320,16310,217
20240117,102600,2007479200,16310,16310,16310,16310,102
20240117,102500,2005815580,16320,16260,16330,16250,518
20240117,102400,1997374980,16240,16240,16250,16240,5281
20240117,102300,1911562100,16240,16240,16260,16220,2201
20240117,102200,1875811520,16240,16210,16240,16200,1168
20240117,102100,1856855710,16210,16210,16210,16210,330
20240117,102000,1851506410,16200,16180,16200,16180,239
20240117,101900,1847638570,16180,16200,16220,16180,1442
20240117,101800,1824273920,16200,16190,16200,16170,2204
20240117,101700,1788583750,16190,16190,16190,16190,220
20240117,101600,1785021950,16200,16210,16210,16200,215
20240117,101500,1781538320,16200,16200,16200,16200,195
20240117,101400,1778379320,16200,16210,16210,16190,502
20240117,101300,1770244780,16220,16240,16240,16220,401
20240117,101200,1763739660,16240,16180,16240,16180,39
20240117,101100,1763106360,16240,16240,16240,16160,1343
20240117,101000,1741401800,16240,16210,16240,16150,3355
20240117,100900,1687139850,16210,16190,16210,16190,1783
20240117,100800,1658248340,16190,16200,16200,16180,1793
20240117,100700,1629221670,16190,16210,16210,16190,1253
20240117,100600,1608925080,16210,16210,16210,16210,617
20240117,100500,1598923510,16210,16200,16210,16200,722
20240117,100400,1587221640,16200,16220,16220,16200,3179
20240117,100300,1535710200,16220,16220,16240,16220,2562
20240117,100200,1494150560,16220,16290,16300,16220,4178
20240117,100100,1426231020,16290,16280,16300,16280,276
20240117,100000,1421735590,16290,16300,16300,16290,760
20240117,095900,1409354250,16300,16290,16300,16280,665
20240117,095800,1398521890,16290,16290,16290,16280,200
20240117,095700,1395265090,16290,16280,16290,16280,219
20240117,095600,1391698580,16280,16320,16320,16270,5241
20240117,095500,1306277130,16320,16320,16330,16320,287
20240117,095400,1301593170,16310,16370,16370,16310,847
20240117,095300,1287765290,16380,16380,16380,16380,0
20240117,095200,1287765290,16380,16380,16380,16380,17
20240117,095100,1287486830,16390,16310,16390,16310,23
20240117,095000,1287109940,16300,16370,16400,16300,4170
20240117,094900,1219088790,16400,16380,16400,16350,249
20240117,094800,1215014640,16370,16370,16370,16370,56
20240117,094700,1214097920,16370,16370,16370,16340,446
20240117,094600,1206800210,16370,16390,16390,16370,884
20240117,094500,1192318180,16380,16430,16430,16380,933
20240117,094400,1177003240,16430,16390,16430,16390,1060
20240117,094300,1159599770,16390,16420,16420,16390,255
20240117,094200,1155415920,16430,16430,16430,16420,19
20240117,094100,1155103790,16390,16330,16390,16330,1215
20240117,094000,1135220150,16330,16350,16360,16330,431
20240117,093900,1128174380,16350,16330,16350,16330,658
20240117,093800,1117428870,16320,16320,16350,16300,393
20240117,093700,1111018190,16350,16320,16370,16300,726
20240117,093600,1099177640,16310,16340,16390,16300,1660
20240117,093500,1072089960,16300,16310,16350,16300,5099
20240117,093400,988954240,16300,16310,16330,16300,3536
20240117,093300,931287940,16330,16330,16330,16310,1382
20240117,093200,908733620,16330,16330,16330,16330,174
20240117,093100,905892200,16330,16320,16350,16310,1877
20240117,093000,875258440,16330,16350,16350,16330,1635
20240117,092900,848547000,16350,16410,16410,16340,2403
20240117,092800,809163690,16400,16400,16440,16340,3210
20240117,092700,756634920,16400,16420,16420,16390,432
20240117,092600,749550970,16420,16390,16420,16390,81
20240117,092500,748222360,16380,16390,16410,16380,1035
20240117,092400,731254630,16390,16390,16390,16380,794
20240117,092300,718246370,16390,16390,16400,16390,28
20240117,092200,717787370,16390,16360,16390,16360,934
20240117,092100,702494000,16370,16360,16380,16360,727
20240117,092000,690594250,16360,16360,16360,16360,638
20240117,091900,680156570,16350,16390,16400,16350,2691
20240117,091800,636112280,16390,16400,16400,16390,459
20240117,091700,628586840,16400,16400,16400,16390,725
20240117,091600,616702710,16400,16400,16400,16390,2602
20240117,091500,574054500,16400,16410,16410,16400,1662
20240117,091400,546795900,16410,16450,16450,16400,515
20240117,091300,538343090,16410,16460,16460,16410,1054
20240117,091200,521042900,16460,16470,16520,16390,7866
20240117,091100,391911490,16500,16520,16540,16500,1292
20240117,091000,370571560,16530,16450,16550,16430,2833
20240117,090900,323842480,16440,16430,16440,16420,853
20240117,090800,309829350,16420,16450,16520,16410,3225
20240117,090700,256838750,16520,16480,16520,16440,4290
20240117,090600,186204320,16490,16510,16520,16490,1431
20240117,090500,162588170,16510,16610,16610,16510,1580
20240117,090400,136427910,16600,16670,16670,16600,2029
20240117,090300,102653750,16670,16730,16730,16670,844
20240117,090200,88575900,16680,16740,16780,16670,768
20240117,090100,75734170,16780,16770,16790,16770,1468
20240117,090000,51106690,16740,16670,16790,16670,3061