KissMeData/272110/min/candle-20240119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240119,205900,2505621360,20450,20450,20450,20450,2436
20240119,205800,2505621360,20450,20450,20450,20450,0
20240119,205700,2505621360,20450,20450,20450,20450,0
20240119,205600,2505621360,20450,20450,20450,20450,0
20240119,205500,2505621360,20450,20450,20450,20450,0
20240119,205400,2505621360,20450,20450,20450,20450,0
20240119,205300,2505621360,20450,20450,20450,20450,0
20240119,205200,2505621360,20450,20450,20450,20450,0
20240119,205100,2505621360,20450,20450,20450,20450,0
20240119,205000,2505621360,20450,20450,20450,20450,0
20240119,204900,2505621360,20450,20450,20450,20450,0
20240119,204800,2505621360,20450,20450,20450,20450,0
20240119,204700,2505621360,20450,20450,20450,20450,0
20240119,204600,2505621360,20450,20450,20450,20450,0
20240119,204500,2505621360,20450,20450,20450,20450,0
20240119,204400,2505621360,20450,20450,20450,20450,0
20240119,204300,2505621360,20450,20450,20450,20450,0
20240119,204200,2505621360,20450,20450,20450,20450,0
20240119,204100,2505621360,20450,20450,20450,20450,0
20240119,204000,2505621360,20450,20450,20450,20450,0
20240119,203900,2505621360,20450,20450,20450,20450,0
20240119,203800,2505621360,20450,20450,20450,20450,0
20240119,203700,2505621360,20450,20450,20450,20450,0
20240119,203600,2505621360,20450,20450,20450,20450,0
20240119,203500,2505621360,20450,20450,20450,20450,0
20240119,203400,2505621360,20450,20450,20450,20450,0
20240119,203300,2505621360,20450,20450,20450,20450,0
20240119,203200,2505621360,20450,20450,20450,20450,0
20240119,203100,2505621360,20450,20450,20450,20450,0
20240119,203000,2505621360,20450,20450,20450,20450,0
20240119,202900,2505621360,20450,20450,20450,20450,2436
20240119,202800,2505621360,20450,20450,20450,20450,0
20240119,202700,2505621360,20450,20450,20450,20450,0
20240119,202600,2505621360,20450,20450,20450,20450,0
20240119,202500,2505621360,20450,20450,20450,20450,0
20240119,202400,2505621360,20450,20450,20450,20450,0
20240119,202300,2505621360,20450,20450,20450,20450,0
20240119,202200,2505621360,20450,20450,20450,20450,0
20240119,202100,2505621360,20450,20450,20450,20450,0
20240119,202000,2505621360,20450,20450,20450,20450,0
20240119,201900,2505621360,20450,20450,20450,20450,0
20240119,201800,2505621360,20450,20450,20450,20450,0
20240119,201700,2505621360,20450,20450,20450,20450,0
20240119,201600,2505621360,20450,20450,20450,20450,0
20240119,201500,2505621360,20450,20450,20450,20450,0
20240119,201400,2505621360,20450,20450,20450,20450,0
20240119,201300,2505621360,20450,20450,20450,20450,0
20240119,201200,2505621360,20450,20450,20450,20450,0
20240119,201100,2505621360,20450,20450,20450,20450,0
20240119,201000,2505621360,20450,20450,20450,20450,0
20240119,200900,2505621360,20450,20450,20450,20450,0
20240119,200800,2505621360,20450,20450,20450,20450,0
20240119,200700,2505621360,20450,20450,20450,20450,0
20240119,200600,2505621360,20450,20450,20450,20450,0
20240119,200500,2505621360,20450,20450,20450,20450,0
20240119,200400,2505621360,20450,20450,20450,20450,0
20240119,200300,2505621360,20450,20450,20450,20450,0
20240119,200200,2505621360,20450,20450,20450,20450,0
20240119,200100,2505621360,20450,20450,20450,20450,0
20240119,200000,2505621360,20450,20450,20450,20450,0
20240119,195900,2505621360,20450,20450,20450,20450,2436
20240119,195800,2505621360,20450,20450,20450,20450,0
20240119,195700,2505621360,20450,20450,20450,20450,0
20240119,195600,2505621360,20450,20450,20450,20450,0
20240119,195500,2505621360,20450,20450,20450,20450,0
20240119,195400,2505621360,20450,20450,20450,20450,0
20240119,195300,2505621360,20450,20450,20450,20450,0
20240119,195200,2505621360,20450,20450,20450,20450,0
20240119,195100,2505621360,20450,20450,20450,20450,0
20240119,195000,2505621360,20450,20450,20450,20450,0
20240119,194900,2505621360,20450,20450,20450,20450,0
20240119,194800,2505621360,20450,20450,20450,20450,0
20240119,194700,2505621360,20450,20450,20450,20450,0
20240119,194600,2505621360,20450,20450,20450,20450,0
20240119,194500,2505621360,20450,20450,20450,20450,0
20240119,194400,2505621360,20450,20450,20450,20450,0
20240119,194300,2505621360,20450,20450,20450,20450,0
20240119,194200,2505621360,20450,20450,20450,20450,0
20240119,194100,2505621360,20450,20450,20450,20450,0
20240119,194000,2505621360,20450,20450,20450,20450,0
20240119,193900,2505621360,20450,20450,20450,20450,0
20240119,193800,2505621360,20450,20450,20450,20450,0
20240119,193700,2505621360,20450,20450,20450,20450,0
20240119,193600,2505621360,20450,20450,20450,20450,0
20240119,193500,2505621360,20450,20450,20450,20450,0
20240119,193400,2505621360,20450,20450,20450,20450,0
20240119,193300,2505621360,20450,20450,20450,20450,0
20240119,193200,2505621360,20450,20450,20450,20450,0
20240119,193100,2505621360,20450,20450,20450,20450,0
20240119,193000,2505621360,20450,20450,20450,20450,0
20240119,192900,2505621360,20450,20450,20450,20450,2436
20240119,192800,2505621360,20450,20450,20450,20450,0
20240119,192700,2505621360,20450,20450,20450,20450,0
20240119,192600,2505621360,20450,20450,20450,20450,0
20240119,192500,2505621360,20450,20450,20450,20450,0
20240119,192400,2505621360,20450,20450,20450,20450,0
20240119,192300,2505621360,20450,20450,20450,20450,0
20240119,192200,2505621360,20450,20450,20450,20450,0
20240119,192100,2505621360,20450,20450,20450,20450,0
20240119,192000,2505621360,20450,20450,20450,20450,0
20240119,191900,2505621360,20450,20450,20450,20450,0
20240119,191800,2505621360,20450,20450,20450,20450,0
20240119,191700,2505621360,20450,20450,20450,20450,0
20240119,191600,2505621360,20450,20450,20450,20450,0
20240119,191500,2505621360,20450,20450,20450,20450,0
20240119,191400,2505621360,20450,20450,20450,20450,0
20240119,191300,2505621360,20450,20450,20450,20450,0
20240119,191200,2505621360,20450,20450,20450,20450,0
20240119,191100,2505621360,20450,20450,20450,20450,0
20240119,191000,2505621360,20450,20450,20450,20450,0
20240119,190900,2505621360,20450,20450,20450,20450,0
20240119,190800,2505621360,20450,20450,20450,20450,0
20240119,190700,2505621360,20450,20450,20450,20450,0
20240119,190600,2505621360,20450,20450,20450,20450,0
20240119,190500,2505621360,20450,20450,20450,20450,0
20240119,190400,2505621360,20450,20450,20450,20450,0
20240119,190300,2505621360,20450,20450,20450,20450,0
20240119,190200,2505621360,20450,20450,20450,20450,0
20240119,190100,2505621360,20450,20450,20450,20450,0
20240119,190000,2505621360,20450,20450,20450,20450,0
20240119,185900,2505621360,20450,20450,20450,20450,2436
20240119,185800,2505621360,20450,20450,20450,20450,0
20240119,185700,2505621360,20450,20450,20450,20450,0
20240119,185600,2505621360,20450,20450,20450,20450,0
20240119,185500,2505621360,20450,20450,20450,20450,0
20240119,185400,2505621360,20450,20450,20450,20450,0
20240119,185300,2505621360,20450,20450,20450,20450,0
20240119,185200,2505621360,20450,20450,20450,20450,0
20240119,185100,2505621360,20450,20450,20450,20450,0
20240119,185000,2505621360,20450,20450,20450,20450,0
20240119,184900,2505621360,20450,20450,20450,20450,0
20240119,184800,2505621360,20450,20450,20450,20450,0
20240119,184700,2505621360,20450,20450,20450,20450,0
20240119,184600,2505621360,20450,20450,20450,20450,0
20240119,184500,2505621360,20450,20450,20450,20450,0
20240119,184400,2505621360,20450,20450,20450,20450,0
20240119,184300,2505621360,20450,20450,20450,20450,0
20240119,184200,2505621360,20450,20450,20450,20450,0
20240119,184100,2505621360,20450,20450,20450,20450,0
20240119,184000,2505621360,20450,20450,20450,20450,0
20240119,183900,2505621360,20450,20450,20450,20450,0
20240119,183800,2505621360,20450,20450,20450,20450,0
20240119,183700,2505621360,20450,20450,20450,20450,0
20240119,183600,2505621360,20450,20450,20450,20450,0
20240119,183500,2505621360,20450,20450,20450,20450,0
20240119,183400,2505621360,20450,20450,20450,20450,0
20240119,183300,2505621360,20450,20450,20450,20450,0
20240119,183200,2505621360,20450,20450,20450,20450,0
20240119,183100,2505621360,20450,20450,20450,20450,0
20240119,183000,2505621360,20450,20450,20450,20450,0
20240119,182900,2505621360,20450,20450,20450,20450,2436
20240119,182800,2505621360,20450,20450,20450,20450,0
20240119,182700,2505621360,20450,20450,20450,20450,0
20240119,182600,2505621360,20450,20450,20450,20450,0
20240119,182500,2505621360,20450,20450,20450,20450,0
20240119,182400,2505621360,20450,20450,20450,20450,0
20240119,182300,2505621360,20450,20450,20450,20450,0
20240119,182200,2505621360,20450,20450,20450,20450,0
20240119,182100,2505621360,20450,20450,20450,20450,0
20240119,182000,2505621360,20450,20450,20450,20450,0
20240119,181900,2505621360,20450,20450,20450,20450,0
20240119,181800,2505621360,20450,20450,20450,20450,0
20240119,181700,2505621360,20450,20450,20450,20450,0
20240119,181600,2505621360,20450,20450,20450,20450,0
20240119,181500,2505621360,20450,20450,20450,20450,0
20240119,181400,2505621360,20450,20450,20450,20450,0
20240119,181300,2505621360,20450,20450,20450,20450,0
20240119,181200,2505621360,20450,20450,20450,20450,0
20240119,181100,2505621360,20450,20450,20450,20450,0
20240119,181000,2505621360,20450,20450,20450,20450,0
20240119,180900,2505621360,20450,20450,20450,20450,0
20240119,180800,2505621360,20450,20450,20450,20450,0
20240119,180700,2505621360,20450,20450,20450,20450,0
20240119,180600,2505621360,20450,20450,20450,20450,0
20240119,180500,2505621360,20450,20450,20450,20450,0
20240119,180400,2505621360,20450,20450,20450,20450,0
20240119,180300,2505621360,20450,20450,20450,20450,0
20240119,180200,2505621360,20450,20450,20450,20450,0
20240119,180100,2505621360,20450,20450,20450,20450,0
20240119,180000,2505621360,20450,20450,20450,20450,0
20240119,175900,2505621360,20450,20450,20450,20450,2436
20240119,175800,2505621360,20450,20450,20450,20450,0
20240119,175700,2505621360,20450,20450,20450,20450,0
20240119,175600,2505621360,20450,20450,20450,20450,0
20240119,175500,2505621360,20450,20450,20450,20450,0
20240119,175400,2505621360,20450,20450,20450,20450,0
20240119,175300,2505621360,20450,20450,20450,20450,0
20240119,175200,2505621360,20450,20450,20450,20450,0
20240119,175100,2505621360,20450,20450,20450,20450,0
20240119,175000,2505621360,20450,20450,20450,20450,0
20240119,174900,2505621360,20450,20450,20450,20450,0
20240119,174800,2505621360,20450,20450,20450,20450,0
20240119,174700,2505621360,20450,20450,20450,20450,0
20240119,174600,2505621360,20450,20450,20450,20450,0
20240119,174500,2505621360,20450,20450,20450,20450,0
20240119,174400,2505621360,20450,20450,20450,20450,0
20240119,174300,2505621360,20450,20450,20450,20450,0
20240119,174200,2505621360,20450,20450,20450,20450,0
20240119,174100,2505621360,20450,20450,20450,20450,0
20240119,174000,2505621360,20450,20450,20450,20450,0
20240119,173900,2505621360,20450,20450,20450,20450,0
20240119,173800,2505621360,20450,20450,20450,20450,0
20240119,173700,2505621360,20450,20450,20450,20450,0
20240119,173600,2505621360,20450,20450,20450,20450,0
20240119,173500,2505621360,20450,20450,20450,20450,0
20240119,173400,2505621360,20450,20450,20450,20450,0
20240119,173300,2505621360,20450,20450,20450,20450,0
20240119,173200,2505621360,20450,20450,20450,20450,0
20240119,173100,2505621360,20450,20450,20450,20450,0
20240119,173000,2505621360,20450,20450,20450,20450,0
20240119,172900,2505621360,20450,20450,20450,20450,2436
20240119,172800,2505621360,20450,20450,20450,20450,0
20240119,172700,2505621360,20450,20450,20450,20450,0
20240119,172600,2505621360,20450,20450,20450,20450,0
20240119,172500,2505621360,20450,20450,20450,20450,0
20240119,172400,2505621360,20450,20450,20450,20450,0
20240119,172300,2505621360,20450,20450,20450,20450,0
20240119,172200,2505621360,20450,20450,20450,20450,0
20240119,172100,2505621360,20450,20450,20450,20450,0
20240119,172000,2505621360,20450,20450,20450,20450,0
20240119,171900,2505621360,20450,20450,20450,20450,0
20240119,171800,2505621360,20450,20450,20450,20450,0
20240119,171700,2505621360,20450,20450,20450,20450,0
20240119,171600,2505621360,20450,20450,20450,20450,0
20240119,171500,2505621360,20450,20450,20450,20450,0
20240119,171400,2505621360,20450,20450,20450,20450,0
20240119,171300,2505621360,20450,20450,20450,20450,0
20240119,171200,2505621360,20450,20450,20450,20450,0
20240119,171100,2505621360,20450,20450,20450,20450,0
20240119,171000,2505621360,20450,20450,20450,20450,0
20240119,170900,2505621360,20450,20450,20450,20450,0
20240119,170800,2505621360,20450,20450,20450,20450,0
20240119,170700,2505621360,20450,20450,20450,20450,0
20240119,170600,2505621360,20450,20450,20450,20450,0
20240119,170500,2505621360,20450,20450,20450,20450,0
20240119,170400,2505621360,20450,20450,20450,20450,0
20240119,170300,2505621360,20450,20450,20450,20450,0
20240119,170200,2505621360,20450,20450,20450,20450,0
20240119,170100,2505621360,20450,20450,20450,20450,0
20240119,170000,2505621360,20450,20450,20450,20450,0
20240119,165900,2505621360,20450,20450,20450,20450,2436
20240119,165800,2505621360,20450,20450,20450,20450,0
20240119,165700,2505621360,20450,20450,20450,20450,0
20240119,165600,2505621360,20450,20450,20450,20450,0
20240119,165500,2505621360,20450,20450,20450,20450,0
20240119,165400,2505621360,20450,20450,20450,20450,0
20240119,165300,2505621360,20450,20450,20450,20450,0
20240119,165200,2505621360,20450,20450,20450,20450,0
20240119,165100,2505621360,20450,20450,20450,20450,0
20240119,165000,2505621360,20450,20450,20450,20450,0
20240119,164900,2505621360,20450,20450,20450,20450,0
20240119,164800,2505621360,20450,20450,20450,20450,0
20240119,164700,2505621360,20450,20450,20450,20450,0
20240119,164600,2505621360,20450,20450,20450,20450,0
20240119,164500,2505621360,20450,20450,20450,20450,0
20240119,164400,2505621360,20450,20450,20450,20450,0
20240119,164300,2505621360,20450,20450,20450,20450,0
20240119,164200,2505621360,20450,20450,20450,20450,0
20240119,164100,2505621360,20450,20450,20450,20450,0
20240119,164000,2505621360,20450,20450,20450,20450,0
20240119,163900,2505621360,20450,20450,20450,20450,0
20240119,163800,2505621360,20450,20450,20450,20450,0
20240119,163700,2505621360,20450,20450,20450,20450,0
20240119,163600,2505621360,20450,20450,20450,20450,0
20240119,163500,2505621360,20450,20450,20450,20450,0
20240119,163400,2505621360,20450,20450,20450,20450,0
20240119,163300,2505621360,20450,20450,20450,20450,0
20240119,163200,2505621360,20450,20450,20450,20450,0
20240119,163100,2505621360,20450,20450,20450,20450,0
20240119,163000,2505621360,20450,20450,20450,20450,0
20240119,162900,2505621360,20450,20450,20450,20450,2436
20240119,162800,2505621360,20450,20450,20450,20450,0
20240119,162700,2505621360,20450,20450,20450,20450,0
20240119,162600,2505621360,20450,20450,20450,20450,0
20240119,162500,2505621360,20450,20450,20450,20450,0
20240119,162400,2505621360,20450,20450,20450,20450,0
20240119,162300,2505621360,20450,20450,20450,20450,0
20240119,162200,2505621360,20450,20450,20450,20450,0
20240119,162100,2505621360,20450,20450,20450,20450,0
20240119,162000,2505621360,20450,20450,20450,20450,0
20240119,161900,2505621360,20450,20450,20450,20450,0
20240119,161800,2505621360,20450,20450,20450,20450,0
20240119,161700,2505621360,20450,20450,20450,20450,0
20240119,161600,2505621360,20450,20450,20450,20450,0
20240119,161500,2505621360,20450,20450,20450,20450,0
20240119,161400,2505621360,20450,20450,20450,20450,0
20240119,161300,2505621360,20450,20450,20450,20450,0
20240119,161200,2505621360,20450,20450,20450,20450,0
20240119,161100,2505621360,20450,20450,20450,20450,0
20240119,161000,2505621360,20450,20450,20450,20450,0
20240119,160900,2505621360,20450,20450,20450,20450,0
20240119,160800,2505621360,20450,20450,20450,20450,0
20240119,160700,2505621360,20450,20450,20450,20450,0
20240119,160600,2505621360,20450,20450,20450,20450,0
20240119,160500,2505621360,20450,20450,20450,20450,0
20240119,160400,2505621360,20450,20450,20450,20450,0
20240119,160300,2505621360,20450,20450,20450,20450,0
20240119,160200,2505621360,20450,20450,20450,20450,0
20240119,160100,2505621360,20450,20450,20450,20450,0
20240119,160000,2505621360,20450,20450,20450,20450,0
20240119,155900,2505621360,20450,20450,20450,20450,2436
20240119,155800,2505621360,20450,20450,20450,20450,0
20240119,155700,2505621360,20450,20450,20450,20450,0
20240119,155600,2505621360,20450,20450,20450,20450,0
20240119,155500,2505621360,20450,20450,20450,20450,0
20240119,155400,2505621360,20450,20450,20450,20450,0
20240119,155300,2505621360,20450,20450,20450,20450,0
20240119,155200,2505621360,20450,20450,20450,20450,0
20240119,155100,2505621360,20450,20450,20450,20450,0
20240119,155000,2505621360,20450,20450,20450,20450,0
20240119,154900,2505621360,20450,20450,20450,20450,0
20240119,154800,2505621360,20450,20450,20450,20450,0
20240119,154700,2505621360,20450,20450,20450,20450,0
20240119,154600,2505621360,20450,20450,20450,20450,0
20240119,154500,2505621360,20450,20450,20450,20450,0
20240119,154400,2505621360,20450,20450,20450,20450,0
20240119,154300,2505621360,20450,20450,20450,20450,0
20240119,154200,2505621360,20450,20450,20450,20450,0
20240119,154100,2505621360,20450,20450,20450,20450,0
20240119,154000,2505621360,20450,20450,20450,20450,0
20240119,153900,2505621360,20450,20450,20450,20450,0
20240119,153800,2505621360,20450,20450,20450,20450,0
20240119,153700,2505621360,20450,20450,20450,20450,0
20240119,153600,2505621360,20450,20450,20450,20450,0
20240119,153500,2505621360,20450,20450,20450,20450,0
20240119,153400,2505621360,20450,20450,20450,20450,0
20240119,153300,2505621360,20450,20450,20450,20450,0
20240119,153200,2505621360,20450,20450,20450,20450,0
20240119,153100,2505621360,20450,20450,20450,20450,0
20240119,153000,2505621360,20450,20450,20450,20450,2436
20240119,152900,2455805160,20250,20250,20250,20250,0
20240119,152800,2455805160,20250,20250,20250,20250,0
20240119,152700,2455805160,20250,20250,20250,20250,0
20240119,152600,2455805160,20250,20250,20250,20250,0
20240119,152500,2455805160,20250,20250,20250,20250,0
20240119,152400,2455805160,20250,20250,20250,20250,0
20240119,152300,2455805160,20250,20250,20250,20250,0
20240119,152200,2455805160,20250,20250,20250,20250,0
20240119,152100,2455805160,20250,20250,20250,20250,0
20240119,152000,2455805160,20250,20250,20250,20250,0
20240119,151900,2455805160,20250,20450,20450,20250,107
20240119,151800,2453622410,20450,20450,20450,20450,861
20240119,151700,2436014960,20450,20400,20450,20400,542
20240119,151600,2424950760,20400,20400,20400,20300,338
20240119,151500,2418080460,20400,20400,20400,20400,327
20240119,151400,2411409660,20400,20400,20450,20400,1169
20240119,151300,2387561960,20400,20500,20500,20150,1121
20240119,151200,2364850360,20500,20400,20500,20400,697
20240119,151100,2350580410,20400,20300,20400,20300,248
20240119,151000,2345541710,20200,20450,20450,20200,1197
20240119,150900,2321290410,20500,20500,20500,20400,588
20240119,150800,2309269110,20500,20350,20500,20350,492
20240119,150700,2299219410,20450,20500,20500,20200,1299
20240119,150600,2272830560,20500,20500,20500,20450,602
20240119,150500,2260517260,20500,20400,20500,20400,1986
20240119,150400,2219895660,20400,20400,20400,20350,264
20240119,150300,2214520310,20400,20400,20400,20400,386
20240119,150200,2206645910,20400,20400,20400,20350,262
20240119,150100,2201308360,20450,20500,20500,20400,362
20240119,150000,2193905760,20400,20500,20550,20400,495
20240119,145900,2183765510,20550,20500,20550,20450,2551
20240119,145800,2131496060,20500,20450,20550,20450,429
20240119,145700,2122699110,20550,20500,20550,20450,1051
20240119,145600,2101188610,20500,20500,20500,20500,344
20240119,145500,2094136610,20500,20500,20500,20450,313
20240119,145400,2087731160,20500,20500,20500,20450,837
20240119,145300,2070607210,20500,20500,20500,20500,99
20240119,145200,2068577710,20350,20500,20550,20350,969
20240119,145100,2048739460,20450,20500,20500,20450,53
20240119,145000,2047653060,20500,20450,20500,20450,449
20240119,144900,2038463710,20500,20500,20500,20500,1475
20240119,144800,2008226210,20500,20400,20500,20400,557
20240119,144700,1996837460,20450,20450,20450,20450,167
20240119,144600,1993422310,20450,20450,20500,20450,119
20240119,144500,1990986210,20450,20450,20500,20450,1657
20240119,144400,1957055110,20450,20400,20450,20400,500
20240119,144300,1946840110,20450,20400,20450,20400,561
20240119,144200,1935368760,20450,20400,20450,20400,857
20240119,144100,1917868110,20450,20450,20450,20450,147
20240119,144000,1914861960,20400,20500,20500,20400,215
20240119,143900,1910465760,20500,20400,20500,20400,1009
20240119,143800,1889806910,20450,20350,20450,20350,1394
20240119,143700,1861313510,20450,20450,20450,20400,314
20240119,143600,1854903110,20450,20350,20450,20350,1176
20240119,143500,1830910510,20400,20400,20400,20400,49
20240119,143400,1829910910,20150,20400,20450,20150,948
20240119,143300,1810580210,20400,20400,20400,20400,102
20240119,143200,1808499410,20400,20400,20400,20350,229
20240119,143100,1803834160,20400,20400,20400,20350,1435
20240119,143000,1774612510,20400,20400,20400,20400,345
20240119,142900,1767574510,20400,20400,20400,20350,170
20240119,142800,1764107660,20350,20350,20400,20350,946
20240119,142700,1744839310,20400,20400,20400,20350,474
20240119,142600,1735173310,20350,20350,20400,20350,466
20240119,142500,1725687910,20350,20350,20350,20300,554
20240119,142400,1714424010,20350,20350,20350,20300,182
20240119,142300,1710722460,20300,20350,20350,20250,1270
20240119,142200,1684936810,20300,20300,20300,20300,480
20240119,142100,1675192810,20250,20300,20300,20250,867
20240119,142000,1657616310,20300,20300,20300,20300,168
20240119,141900,1654205910,20250,20250,20250,20250,46
20240119,141800,1653274410,20300,20250,20300,20250,334
20240119,141700,1646506210,20250,20250,20300,20250,702
20240119,141600,1632288210,20250,20200,20250,20150,865
20240119,141500,1614798260,20150,20250,20250,20150,1065
20240119,141400,1593278410,20250,20200,20250,20200,322
20240119,141300,1586773660,20200,20200,20200,20200,688
20240119,141200,1572876060,20250,20150,20250,20150,994
20240119,141100,1552806260,20150,20200,20200,20150,143
20240119,141000,1549919960,20150,20000,20150,19990,1306
20240119,140900,1523759080,20000,20100,20200,20000,2479
20240119,140800,1474078430,20150,20200,20200,20150,193
20240119,140700,1470187230,20100,20200,20200,20100,607
20240119,140600,1457962080,20150,20150,20150,20150,120
20240119,140500,1455544080,20200,20100,20200,20050,364
20240119,140400,1448217130,20150,20200,20200,20150,306
20240119,140300,1442048930,20250,20200,20250,20150,610
20240119,140200,1429735580,20200,20250,20250,20150,134
20240119,140100,1427026930,20250,20100,20250,20100,108
20240119,140000,1424841080,20250,20200,20250,20200,604
20240119,135900,1412635680,20200,20200,20200,20200,141
20240119,135800,1409787480,20250,20200,20250,20100,411
20240119,135700,1401474880,20250,20250,20300,20250,372
20240119,135600,1393939580,20250,20300,20300,20200,527
20240119,135500,1383262730,20300,20300,20300,20250,195
20240119,135400,1379305480,20300,20300,20300,20300,485
20240119,135300,1369459980,20300,20300,20300,20250,321
20240119,135200,1362953680,20300,20350,20350,20300,496
20240119,135100,1352872130,20350,20350,20350,20300,439
20240119,135000,1343938830,20350,20300,20350,20250,244
20240119,134900,1338977130,20300,20300,20300,20300,473
20240119,134800,1329375230,20300,20300,20300,20300,125
20240119,134700,1326837730,20300,20300,20300,20250,628
20240119,134600,1314089830,20300,20250,20300,20250,268
20240119,134500,1308651030,20300,20250,20300,20250,473
20240119,134400,1299061530,20300,20300,20300,20300,175
20240119,134300,1295509030,20300,20250,20300,20200,502
20240119,134200,1285336530,20250,20250,20250,20250,501
20240119,134100,1275191280,20250,20250,20250,20200,90
20240119,134000,1273368830,20250,20200,20250,20200,565
20240119,133900,1261948580,20200,20200,20200,20200,128
20240119,133800,1259362980,20200,20200,20200,20150,138
20240119,133700,1256575530,20200,20050,20200,20050,141
20240119,133600,1253731730,20200,20200,20200,20200,179
20240119,133500,1250115930,20200,20200,20200,20150,103
20240119,133400,1248036430,20200,20200,20200,20200,232
20240119,133300,1243350030,20200,20100,20200,20100,45
20240119,133200,1242441130,20200,20200,20200,20200,187
20240119,133100,1238663730,20200,20200,20200,20100,198
20240119,133000,1234666130,20200,20050,20200,20050,102
20240119,132900,1232609580,20150,20100,20150,20100,331
20240119,132800,1225954980,20150,20150,20150,20150,0
20240119,132700,1225954980,20150,20150,20150,20050,101
20240119,132600,1223920130,20200,20100,20200,20000,1046
20240119,132500,1202951930,20150,20200,20200,20150,103
20240119,132400,1200873830,20200,20150,20200,20150,70
20240119,132300,1199461080,20200,20250,20250,20200,120
20240119,132200,1197034780,20250,20250,20250,20250,0
20240119,132100,1197034780,20250,20250,20250,20200,98
20240119,132000,1195050330,20250,20200,20250,20200,71
20240119,131900,1193615130,20250,20200,20250,20200,69
20240119,131800,1192219030,20200,20200,20200,20200,101
20240119,131700,1190178830,20200,20200,20200,20200,243
20240119,131600,1185270230,20250,20200,20250,20200,102
20240119,131500,1183207530,20200,20200,20200,20200,0
20240119,131400,1183207530,20200,20200,20200,20200,108
20240119,131300,1181025930,20200,20150,20200,20150,94
20240119,131200,1179129530,20150,20150,20150,20100,26
20240119,131100,1178605680,20200,20150,20200,20150,97
20240119,131000,1176648880,20150,20200,20200,20150,47
20240119,130900,1175699530,20200,20200,20200,20200,57
20240119,130800,1174548130,20200,20150,20200,20150,69
20240119,130700,1173155480,20100,20100,20200,20100,70
20240119,130600,1171743280,20200,20150,20200,20150,71
20240119,130500,1170310330,20200,20200,20200,20200,96
20240119,130400,1168371130,20200,20200,20200,20200,23
20240119,130300,1167906530,20200,20150,20200,20150,103
20240119,130200,1165826180,20150,20200,20200,20150,62
20240119,130100,1164574330,20150,20150,20150,20150,57
20240119,130000,1163425780,20200,20150,20200,20150,142
20240119,125900,1160559580,20200,20200,20200,20200,0
20240119,125800,1160559580,20200,20150,20200,20150,101
20240119,125700,1158519630,20200,20150,20200,20150,214
20240119,125600,1154207480,20150,20150,20150,20150,51
20240119,125500,1153179830,20150,20150,20150,20150,46
20240119,125400,1152252930,20150,20050,20150,20050,56
20240119,125300,1151124930,20150,20100,20150,20100,98
20240119,125200,1149152830,20100,20100,20100,20100,45
20240119,125100,1148248330,20100,20100,20100,20100,0
20240119,125000,1148248330,20100,20050,20100,20050,231
20240119,124900,1143614480,20100,20100,20100,20100,22
20240119,124800,1143172280,20150,20150,20150,20000,1834
20240119,124700,1106402930,20200,20200,20200,20200,45
20240119,124600,1105493930,20200,20200,20200,20200,0
20240119,124500,1105493930,20200,20200,20200,20200,47
20240119,124400,1104544530,20150,20200,20200,20150,278
20240119,124300,1098940580,20200,20200,20200,20200,188
20240119,124200,1095142980,20200,20200,20200,20200,94
20240119,124100,1093244180,20200,20200,20200,20200,23
20240119,124000,1092779580,20200,20200,20200,20200,46
20240119,123900,1091850380,20200,20200,20200,20100,1483
20240119,123800,1061901480,20150,20150,20150,20150,516
20240119,123700,1051504080,20150,20100,20150,20100,52
20240119,123600,1050456480,20100,20150,20150,20100,107
20240119,123500,1048305680,20150,20100,20150,20100,219
20240119,123400,1043896480,20150,20100,20150,20100,95
20240119,123300,1041984730,20100,20100,20100,20100,1492
20240119,123200,1011995530,20100,20100,20100,20100,48
20240119,123100,1011030730,20150,20150,20150,20150,69
20240119,123000,1009640380,20150,20150,20150,20150,4
20240119,122900,1009559780,20150,20100,20150,20100,49
20240119,122800,1008572580,20100,20100,20100,20100,51
20240119,122700,1007547480,20000,19980,20100,19980,1842
20240119,122600,970709500,19990,19990,19990,19990,67
20240119,122500,969370170,19980,19990,19990,19980,39
20240119,122400,968590740,19980,19970,19980,19950,26
20240119,122300,968071590,19970,19970,19980,19970,14
20240119,122200,967792000,19970,19960,19990,19960,87
20240119,122100,966054070,19990,19990,19990,19990,45
20240119,122000,965154520,19990,19990,19990,19990,0
20240119,121900,965154520,19990,19940,19990,19940,335
20240119,121800,958462940,19940,19960,19960,19940,30
20240119,121700,957864260,19960,19940,19960,19940,45
20240119,121600,956966260,19940,19940,19940,19930,28
20240119,121500,956407970,19960,19960,19960,19960,0
20240119,121400,956407970,19960,19940,19960,19940,57
20240119,121300,955270490,19940,19960,19960,19940,54
20240119,121200,954192810,19940,19940,19940,19940,0
20240119,121100,954192810,19940,19930,19940,19930,15
20240119,121000,953893780,19930,19980,19980,19930,74
20240119,120900,952417290,19980,19950,19980,19950,145
20240119,120800,949521030,19950,19990,19990,19950,68
20240119,120700,948162630,19990,19990,19990,19990,0
20240119,120600,948162630,19990,19970,19990,19970,581
20240119,120500,936553890,19970,19970,19970,19970,0
20240119,120400,936553890,19970,19970,19970,19970,45
20240119,120300,935655240,19970,19970,19970,19970,45
20240119,120200,934756590,19960,19960,19960,19960,5
20240119,120100,934656790,19960,19970,19970,19960,101
20240119,120000,932640820,19970,19970,19970,19970,45
20240119,115900,931742170,19960,19960,19960,19960,0
20240119,115800,931742170,19960,19960,19960,19960,324
20240119,115700,925275130,19960,19930,19960,19920,63
20240119,115600,924018080,19960,19950,19960,19930,140
20240119,115500,921224580,19950,19920,19950,19910,72
20240119,115400,919789020,19920,19940,19940,19920,27
20240119,115300,919250780,19950,19950,19950,19950,437
20240119,115200,910532630,19950,19950,19960,19950,40
20240119,115100,909734410,19950,19940,19950,19940,30
20240119,115000,909136180,19940,19940,19950,19940,67
20240119,114900,907799740,19950,19950,19950,19950,0
20240119,114800,907799740,19950,19930,19950,19930,48
20240119,114700,906842200,19950,19950,19950,19950,45
20240119,114600,905944450,19940,19940,19940,19940,0
20240119,114500,905944450,19940,19940,19940,19940,68
20240119,114400,904588530,19940,19940,19940,19940,0
20240119,114300,904588530,19940,19940,19940,19940,65
20240119,114200,903292430,19950,19950,19950,19950,45
20240119,114100,902394680,19930,19930,19930,19930,19
20240119,114000,902016010,19900,19950,19950,19900,48
20240119,113900,901058560,19950,19950,19950,19950,0
20240119,113800,901058560,19950,19910,19950,19910,393
20240119,113700,893232130,19910,19890,19910,19890,434
20240119,113600,884591750,19890,19890,19890,19890,12
20240119,113500,884353070,19890,19880,19910,19880,58
20240119,113400,883198660,19880,19910,19910,19880,76
20240119,113300,881686410,19890,19910,19910,19880,97
20240119,113200,879756920,19950,19950,19950,19950,45
20240119,113100,878859170,19940,19940,19940,19940,1
20240119,113000,878839230,19940,19940,19940,19940,44
20240119,112900,877961870,19940,19940,19940,19940,45
20240119,112800,877064570,19940,19940,19940,19940,0
20240119,112700,877064570,19940,19940,19940,19940,45
20240119,112600,876167270,19880,19880,19880,19880,100
20240119,112500,874179270,19930,19900,19930,19900,59
20240119,112400,873003790,19900,19900,19920,19900,66
20240119,112300,871689490,19900,19900,19900,19900,16
20240119,112200,871371090,19900,19900,19900,19880,99
20240119,112100,869401320,19900,19900,19900,19890,115
20240119,112000,867112920,19890,19900,19900,19890,183
20240119,111900,863471880,19910,19910,19910,19900,62
20240119,111800,862237540,19890,19900,19900,19890,18
20240119,111700,861879400,19900,19880,19900,19880,42
20240119,111600,861043780,19880,19900,19900,19880,53
20240119,111500,859989240,19900,19880,19900,19880,48
20240119,111400,859034460,19880,19890,19890,19880,48
20240119,111300,858079760,19870,19890,19890,19870,21
20240119,111200,857662150,19890,19890,19890,19890,29
20240119,111100,857085340,19890,19890,19900,19890,99
20240119,111000,855115520,19890,19900,19900,19890,28
20240119,110900,854558580,19900,19870,19900,19870,47
20240119,110800,853623340,19880,19900,19900,19880,67
20240119,110700,852290480,19900,19900,19900,19900,0
20240119,110600,852290480,19900,19900,19900,19900,45
20240119,110500,851394980,19870,19870,19870,19870,0
20240119,110400,851394980,19870,19880,19900,19870,51
20240119,110300,850380230,19880,19880,19880,19880,66
20240119,110200,849068150,19870,19870,19870,19870,0
20240119,110100,849068150,19870,19870,19870,19870,67
20240119,110000,847736860,19870,19860,19870,19860,100
20240119,105900,845750360,19860,19840,19860,19840,195
20240119,105800,841878660,19840,19840,19840,19840,85
20240119,105700,840192260,19820,19820,19820,19820,36
20240119,105600,839478740,19840,19820,19840,19820,107
20240119,105500,837357100,19820,19820,19820,19820,15
20240119,105400,837059800,19840,19820,19840,19820,295
20240119,105300,831212000,19860,19860,19860,19860,272
20240119,105200,825810080,19820,19820,19820,19820,23
20240119,105100,825354220,19880,19830,19880,19810,338
20240119,105000,818655040,19830,19890,19890,19830,232
20240119,104900,814050510,19840,19890,19890,19840,579
20240119,104800,802546610,19890,19890,19930,19890,68
20240119,104700,801192290,19930,19930,19930,19930,0
20240119,104600,801192290,19930,19900,19930,19890,112
20240119,104500,798961550,19930,19930,19930,19930,45
20240119,104400,798064700,19890,19890,19890,19890,0
20240119,104300,798064700,19890,19940,19940,19890,46
20240119,104200,797147510,19890,19930,19930,19890,4
20240119,104100,797067910,19930,19890,19930,19890,45
20240119,104000,796171100,19940,19880,19940,19880,72
20240119,103900,794735480,19940,19950,19950,19940,110
20240119,103800,792541980,19950,19950,19950,19950,70
20240119,103700,791145480,19940,19950,19950,19940,55
20240119,103600,790048330,19940,19950,19950,19940,75
20240119,103500,788552490,19950,19950,19950,19950,11
20240119,103400,788333040,19940,19940,19940,19940,0
20240119,103300,788333040,19940,19940,19940,19940,14
20240119,103200,788053880,19850,19880,19940,19850,54
20240119,103100,786977690,19880,19930,19930,19880,227
20240119,103000,782458800,19920,19930,19970,19920,1108
20240119,102900,760379120,19940,19940,19940,19940,23
20240119,102800,759920500,19980,19970,19980,19940,1601
20240119,102700,727969660,19970,20000,20000,19970,286
20240119,102600,722254620,19990,19990,19990,19990,0
20240119,102500,722254620,19990,20050,20050,19980,886
20240119,102400,704529400,20100,20100,20100,20100,45
20240119,102300,703624900,20000,20000,20000,20000,0
20240119,102200,703624900,20000,20050,20100,20000,295
20240119,102100,697708000,20100,20100,20100,20100,22
20240119,102000,697265800,20100,20150,20150,20100,46
20240119,101900,696341150,20150,20050,20150,20050,72
20240119,101800,694895050,20050,20100,20100,20050,34
20240119,101700,694212200,20050,20000,20150,20000,192
20240119,101600,690362700,20050,20050,20050,20000,571
20240119,101500,678919800,20150,20100,20150,20100,69
20240119,101400,677530650,20150,20100,20150,20100,51
20240119,101300,676504050,20050,20150,20150,20050,12
20240119,101200,676263250,20150,20150,20150,20150,45
20240119,101100,675356500,20150,20100,20150,20100,55
20240119,101000,674250500,20050,20100,20100,20050,150
20240119,100900,671240900,20100,20100,20100,20100,313
20240119,100800,664949600,20100,20100,20100,20100,0
20240119,100700,664949600,20100,20050,20100,20050,81
20240119,100600,663323300,20100,20100,20100,20100,56
20240119,100500,662197700,20050,20050,20050,20050,5
20240119,100400,662097450,20100,20000,20100,20000,85
20240119,100300,660392950,20000,20050,20050,20000,100
20240119,100200,658391800,20000,20150,20150,20000,95
20240119,100100,656484900,20050,20100,20150,20050,1633
20240119,100000,623735050,20050,20050,20050,20050,308
20240119,095900,617559650,20050,19990,20050,19990,1012
20240119,095800,597320970,20050,20050,20100,20050,1063
20240119,095700,576004270,20050,20000,20050,20000,576
20240119,095600,564457970,20050,20000,20050,20000,638
20240119,095500,551668570,19980,20050,20100,19980,568
20240119,095400,540295990,20050,20000,20050,20000,223
20240119,095300,535826340,20000,20000,20050,20000,212
20240119,095200,531584040,20050,20050,20050,20050,132
20240119,095100,528937440,20000,19980,20000,19980,51
20240119,095000,527917460,19980,19980,19980,19980,153
20240119,094900,524860520,19980,20000,20050,19980,836
20240119,094800,508146450,20000,20000,20000,20000,13
20240119,094700,507886450,20000,20000,20000,20000,51
20240119,094600,506866450,20000,20050,20050,20000,74
20240119,094500,505383000,20050,20050,20050,20000,350
20240119,094400,498379150,20100,20100,20100,20100,23
20240119,094300,497916850,20050,20100,20100,20050,41
20240119,094200,497094550,20050,20050,20050,20050,0
20240119,094100,497094550,20050,20100,20100,20050,27
20240119,094000,496552000,20100,20100,20150,20100,604
20240119,093900,484411350,19980,20100,20100,19980,310
20240119,093800,478213150,20100,20100,20100,20100,170
20240119,093700,474796150,20000,20100,20150,20000,1228
20240119,093600,450117300,20100,20100,20150,20100,192
20240119,093500,446256950,20100,20100,20100,20100,5
20240119,093400,446156450,20050,20050,20050,20050,0
20240119,093300,446156450,20050,20100,20150,20050,776
20240119,093200,430550000,20150,20100,20150,20100,30
20240119,093100,429945750,20050,20100,20150,20050,1110
20240119,093000,407617850,20100,19990,20100,19990,1363
20240119,092900,380330060,19930,19980,19990,19930,198
20240119,092800,376375900,19930,19930,19930,19930,0
20240119,092700,376375900,19930,19930,19930,19930,0
20240119,092600,376375900,19930,19930,19930,19930,0
20240119,092500,376375900,19930,19930,19930,19930,1
20240119,092400,376355970,19930,19880,19930,19880,185
20240119,092300,372677920,19930,19930,19930,19930,100
20240119,092200,370684920,19880,19930,19930,19880,332
20240119,092100,364079320,19930,19930,19940,19930,180
20240119,092000,360491690,19930,19980,19980,19930,158
20240119,091900,357337750,19980,19980,19980,19980,122
20240119,091800,354900190,19890,19890,19890,19890,50
20240119,091700,353905690,19870,19930,19930,19870,650
20240119,091600,340972190,19920,19880,19930,19860,455
20240119,091500,331917330,19900,19900,19900,19900,0
20240119,091400,331917330,19900,19940,19940,19900,707
20240119,091300,317835270,19930,19930,19930,19930,0
20240119,091200,317835270,19930,19930,19930,19930,171
20240119,091100,314427240,19990,20000,20000,19990,351
20240119,091000,307407250,20000,20000,20050,19920,1680
20240119,090900,273812310,19910,19960,20000,19910,2014
20240119,090800,233595510,19960,19930,19960,19930,871
20240119,090700,216223070,19940,19910,19940,19900,1341
20240119,090600,189510600,19900,19900,19910,19900,45
20240119,090500,188614870,19910,19800,19910,19800,1211
20240119,090400,164542750,19850,19850,19850,19850,41
20240119,090300,163728900,19850,19850,19890,19850,263
20240119,090200,158507670,19840,19770,19890,19770,3551
20240119,090100,88050290,19760,19600,19760,19590,753
20240119,090000,73235110,19610,19760,19790,19610,3708