KissMeData/033320/min/candle-20240119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240119,191600,7076266720,5160,5160,5160,5160,16673
20240119,191500,7076266720,5160,5160,5160,5160,0
20240119,191400,7076266720,5160,5160,5160,5160,0
20240119,191300,7076266720,5160,5160,5160,5160,0
20240119,191200,7076266720,5160,5160,5160,5160,0
20240119,191100,7076266720,5160,5160,5160,5160,0
20240119,191000,7076266720,5160,5160,5160,5160,0
20240119,190900,7076266720,5160,5160,5160,5160,0
20240119,190800,7076266720,5160,5160,5160,5160,0
20240119,190700,7076266720,5160,5160,5160,5160,0
20240119,190600,7076266720,5160,5160,5160,5160,0
20240119,190500,7076266720,5160,5160,5160,5160,0
20240119,190400,7076266720,5160,5160,5160,5160,0
20240119,190300,7076266720,5160,5160,5160,5160,0
20240119,190200,7076266720,5160,5160,5160,5160,0
20240119,190100,7076266720,5160,5160,5160,5160,0
20240119,190000,7076266720,5160,5160,5160,5160,0
20240119,185900,7076266720,5160,5160,5160,5160,0
20240119,185800,7076266720,5160,5160,5160,5160,0
20240119,185700,7076266720,5160,5160,5160,5160,0
20240119,185600,7076266720,5160,5160,5160,5160,0
20240119,185500,7076266720,5160,5160,5160,5160,0
20240119,185400,7076266720,5160,5160,5160,5160,0
20240119,185300,7076266720,5160,5160,5160,5160,0
20240119,185200,7076266720,5160,5160,5160,5160,0
20240119,185100,7076266720,5160,5160,5160,5160,0
20240119,185000,7076266720,5160,5160,5160,5160,0
20240119,184900,7076266720,5160,5160,5160,5160,0
20240119,184800,7076266720,5160,5160,5160,5160,0
20240119,184700,7076266720,5160,5160,5160,5160,0
20240119,184600,7076266720,5160,5160,5160,5160,16673
20240119,184500,7076266720,5160,5160,5160,5160,0
20240119,184400,7076266720,5160,5160,5160,5160,0
20240119,184300,7076266720,5160,5160,5160,5160,0
20240119,184200,7076266720,5160,5160,5160,5160,0
20240119,184100,7076266720,5160,5160,5160,5160,0
20240119,184000,7076266720,5160,5160,5160,5160,0
20240119,183900,7076266720,5160,5160,5160,5160,0
20240119,183800,7076266720,5160,5160,5160,5160,0
20240119,183700,7076266720,5160,5160,5160,5160,0
20240119,183600,7076266720,5160,5160,5160,5160,0
20240119,183500,7076266720,5160,5160,5160,5160,0
20240119,183400,7076266720,5160,5160,5160,5160,0
20240119,183300,7076266720,5160,5160,5160,5160,0
20240119,183200,7076266720,5160,5160,5160,5160,0
20240119,183100,7076266720,5160,5160,5160,5160,0
20240119,183000,7076266720,5160,5160,5160,5160,0
20240119,182900,7076266720,5160,5160,5160,5160,0
20240119,182800,7076266720,5160,5160,5160,5160,0
20240119,182700,7076266720,5160,5160,5160,5160,0
20240119,182600,7076266720,5160,5160,5160,5160,0
20240119,182500,7076266720,5160,5160,5160,5160,0
20240119,182400,7076266720,5160,5160,5160,5160,0
20240119,182300,7076266720,5160,5160,5160,5160,0
20240119,182200,7076266720,5160,5160,5160,5160,0
20240119,182100,7076266720,5160,5160,5160,5160,0
20240119,182000,7076266720,5160,5160,5160,5160,0
20240119,181900,7076266720,5160,5160,5160,5160,0
20240119,181800,7076266720,5160,5160,5160,5160,0
20240119,181700,7076266720,5160,5160,5160,5160,0
20240119,181600,7076266720,5160,5160,5160,5160,16673
20240119,181500,7076266720,5160,5160,5160,5160,0
20240119,181400,7076266720,5160,5160,5160,5160,0
20240119,181300,7076266720,5160,5160,5160,5160,0
20240119,181200,7076266720,5160,5160,5160,5160,0
20240119,181100,7076266720,5160,5160,5160,5160,0
20240119,181000,7076266720,5160,5160,5160,5160,0
20240119,180900,7076266720,5160,5160,5160,5160,0
20240119,180800,7076266720,5160,5160,5160,5160,0
20240119,180700,7076266720,5160,5160,5160,5160,0
20240119,180600,7076266720,5160,5160,5160,5160,0
20240119,180500,7076266720,5160,5160,5160,5160,0
20240119,180400,7076266720,5160,5160,5160,5160,0
20240119,180300,7076266720,5160,5160,5160,5160,0
20240119,180200,7076266720,5160,5160,5160,5160,0
20240119,180100,7076266720,5160,5160,5160,5160,0
20240119,180000,7076266720,5160,5160,5160,5160,0
20240119,175900,7076266720,5160,5160,5160,5160,0
20240119,175800,7076266720,5160,5160,5160,5160,0
20240119,175700,7076266720,5160,5160,5160,5160,0
20240119,175600,7076266720,5160,5160,5160,5160,0
20240119,175500,7076266720,5160,5160,5160,5160,0
20240119,175400,7076266720,5160,5160,5160,5160,0
20240119,175300,7076266720,5160,5160,5160,5160,0
20240119,175200,7076266720,5160,5160,5160,5160,0
20240119,175100,7076266720,5160,5160,5160,5160,0
20240119,175000,7076266720,5160,5160,5160,5160,0
20240119,174900,7076266720,5160,5160,5160,5160,0
20240119,174800,7076266720,5160,5160,5160,5160,0
20240119,174700,7076266720,5160,5160,5160,5160,0
20240119,174600,7076266720,5160,5160,5160,5160,16673
20240119,174500,7076266720,5160,5160,5160,5160,0
20240119,174400,7076266720,5160,5160,5160,5160,0
20240119,174300,7076266720,5160,5160,5160,5160,0
20240119,174200,7076266720,5160,5160,5160,5160,0
20240119,174100,7076266720,5160,5160,5160,5160,0
20240119,174000,7076266720,5160,5160,5160,5160,0
20240119,173900,7076266720,5160,5160,5160,5160,0
20240119,173800,7076266720,5160,5160,5160,5160,0
20240119,173700,7076266720,5160,5160,5160,5160,0
20240119,173600,7076266720,5160,5160,5160,5160,0
20240119,173500,7076266720,5160,5160,5160,5160,0
20240119,173400,7076266720,5160,5160,5160,5160,0
20240119,173300,7076266720,5160,5160,5160,5160,0
20240119,173200,7076266720,5160,5160,5160,5160,0
20240119,173100,7076266720,5160,5160,5160,5160,0
20240119,173000,7076266720,5160,5160,5160,5160,0
20240119,172900,7076266720,5160,5160,5160,5160,0
20240119,172800,7076266720,5160,5160,5160,5160,0
20240119,172700,7076266720,5160,5160,5160,5160,0
20240119,172600,7076266720,5160,5160,5160,5160,0
20240119,172500,7076266720,5160,5160,5160,5160,0
20240119,172400,7076266720,5160,5160,5160,5160,0
20240119,172300,7076266720,5160,5160,5160,5160,0
20240119,172200,7076266720,5160,5160,5160,5160,0
20240119,172100,7076266720,5160,5160,5160,5160,0
20240119,172000,7076266720,5160,5160,5160,5160,0
20240119,171900,7076266720,5160,5160,5160,5160,0
20240119,171800,7076266720,5160,5160,5160,5160,0
20240119,171700,7076266720,5160,5160,5160,5160,0
20240119,171600,7076266720,5160,5160,5160,5160,16673
20240119,171500,7076266720,5160,5160,5160,5160,0
20240119,171400,7076266720,5160,5160,5160,5160,0
20240119,171300,7076266720,5160,5160,5160,5160,0
20240119,171200,7076266720,5160,5160,5160,5160,0
20240119,171100,7076266720,5160,5160,5160,5160,0
20240119,171000,7076266720,5160,5160,5160,5160,0
20240119,170900,7076266720,5160,5160,5160,5160,0
20240119,170800,7076266720,5160,5160,5160,5160,0
20240119,170700,7076266720,5160,5160,5160,5160,0
20240119,170600,7076266720,5160,5160,5160,5160,0
20240119,170500,7076266720,5160,5160,5160,5160,0
20240119,170400,7076266720,5160,5160,5160,5160,0
20240119,170300,7076266720,5160,5160,5160,5160,0
20240119,170200,7076266720,5160,5160,5160,5160,0
20240119,170100,7076266720,5160,5160,5160,5160,0
20240119,170000,7076266720,5160,5160,5160,5160,0
20240119,165900,7076266720,5160,5160,5160,5160,0
20240119,165800,7076266720,5160,5160,5160,5160,0
20240119,165700,7076266720,5160,5160,5160,5160,0
20240119,165600,7076266720,5160,5160,5160,5160,0
20240119,165500,7076266720,5160,5160,5160,5160,0
20240119,165400,7076266720,5160,5160,5160,5160,0
20240119,165300,7076266720,5160,5160,5160,5160,0
20240119,165200,7076266720,5160,5160,5160,5160,0
20240119,165100,7076266720,5160,5160,5160,5160,0
20240119,165000,7076266720,5160,5160,5160,5160,0
20240119,164900,7076266720,5160,5160,5160,5160,0
20240119,164800,7076266720,5160,5160,5160,5160,0
20240119,164700,7076266720,5160,5160,5160,5160,0
20240119,164600,7076266720,5160,5160,5160,5160,16673
20240119,164500,7076266720,5160,5160,5160,5160,0
20240119,164400,7076266720,5160,5160,5160,5160,0
20240119,164300,7076266720,5160,5160,5160,5160,0
20240119,164200,7076266720,5160,5160,5160,5160,0
20240119,164100,7076266720,5160,5160,5160,5160,0
20240119,164000,7076266720,5160,5160,5160,5160,0
20240119,163900,7076266720,5160,5160,5160,5160,0
20240119,163800,7076266720,5160,5160,5160,5160,0
20240119,163700,7076266720,5160,5160,5160,5160,0
20240119,163600,7076266720,5160,5160,5160,5160,0
20240119,163500,7076266720,5160,5160,5160,5160,0
20240119,163400,7076266720,5160,5160,5160,5160,0
20240119,163300,7076266720,5160,5160,5160,5160,0
20240119,163200,7076266720,5160,5160,5160,5160,0
20240119,163100,7076266720,5160,5160,5160,5160,0
20240119,163000,7076266720,5160,5160,5160,5160,0
20240119,162900,7076266720,5160,5160,5160,5160,0
20240119,162800,7076266720,5160,5160,5160,5160,0
20240119,162700,7076266720,5160,5160,5160,5160,0
20240119,162600,7076266720,5160,5160,5160,5160,0
20240119,162500,7076266720,5160,5160,5160,5160,0
20240119,162400,7076266720,5160,5160,5160,5160,0
20240119,162300,7076266720,5160,5160,5160,5160,0
20240119,162200,7076266720,5160,5160,5160,5160,0
20240119,162100,7076266720,5160,5160,5160,5160,0
20240119,162000,7076266720,5160,5160,5160,5160,0
20240119,161900,7076266720,5160,5160,5160,5160,0
20240119,161800,7076266720,5160,5160,5160,5160,0
20240119,161700,7076266720,5160,5160,5160,5160,0
20240119,161600,7076266720,5160,5160,5160,5160,16673
20240119,161500,7076266720,5160,5160,5160,5160,0
20240119,161400,7076266720,5160,5160,5160,5160,0
20240119,161300,7076266720,5160,5160,5160,5160,0
20240119,161200,7076266720,5160,5160,5160,5160,0
20240119,161100,7076266720,5160,5160,5160,5160,0
20240119,161000,7076266720,5160,5160,5160,5160,0
20240119,160900,7076266720,5160,5160,5160,5160,0
20240119,160800,7076266720,5160,5160,5160,5160,0
20240119,160700,7076266720,5160,5160,5160,5160,0
20240119,160600,7076266720,5160,5160,5160,5160,0
20240119,160500,7076266720,5160,5160,5160,5160,0
20240119,160400,7076266720,5160,5160,5160,5160,0
20240119,160300,7076266720,5160,5160,5160,5160,0
20240119,160200,7076266720,5160,5160,5160,5160,0
20240119,160100,7076266720,5160,5160,5160,5160,0
20240119,160000,7076266720,5160,5160,5160,5160,0
20240119,155900,7076266720,5160,5160,5160,5160,0
20240119,155800,7076266720,5160,5160,5160,5160,0
20240119,155700,7076266720,5160,5160,5160,5160,0
20240119,155600,7076266720,5160,5160,5160,5160,0
20240119,155500,7076266720,5160,5160,5160,5160,0
20240119,155400,7076266720,5160,5160,5160,5160,0
20240119,155300,7076266720,5160,5160,5160,5160,0
20240119,155200,7076266720,5160,5160,5160,5160,0
20240119,155100,7076266720,5160,5160,5160,5160,0
20240119,155000,7076266720,5160,5160,5160,5160,0
20240119,154900,7076266720,5160,5160,5160,5160,0
20240119,154800,7076266720,5160,5160,5160,5160,0
20240119,154700,7076266720,5160,5160,5160,5160,0
20240119,154600,7076266720,5160,5160,5160,5160,16673
20240119,154500,7076266720,5160,5160,5160,5160,0
20240119,154400,7076266720,5160,5160,5160,5160,0
20240119,154300,7076266720,5160,5160,5160,5160,0
20240119,154200,7076266720,5160,5160,5160,5160,0
20240119,154100,7076266720,5160,5160,5160,5160,0
20240119,154000,7076266720,5160,5160,5160,5160,0
20240119,153900,7076266720,5160,5160,5160,5160,0
20240119,153800,7076266720,5160,5160,5160,5160,0
20240119,153700,7076266720,5160,5160,5160,5160,0
20240119,153600,7076266720,5160,5160,5160,5160,0
20240119,153500,7076266720,5160,5160,5160,5160,0
20240119,153400,7076266720,5160,5160,5160,5160,0
20240119,153300,7076266720,5160,5160,5160,5160,0
20240119,153200,7076266720,5160,5160,5160,5160,0
20240119,153100,7076266720,5160,5160,5160,5160,0
20240119,153000,7076266720,5160,5160,5160,5160,16673
20240119,152900,6990234040,5160,5160,5160,5160,0
20240119,152800,6990234040,5160,5160,5160,5160,0
20240119,152700,6990234040,5160,5160,5160,5160,0
20240119,152600,6990234040,5160,5160,5160,5160,0
20240119,152500,6990234040,5160,5160,5160,5160,0
20240119,152400,6990234040,5160,5160,5160,5160,0
20240119,152300,6990234040,5160,5160,5160,5160,0
20240119,152200,6990234040,5160,5160,5160,5160,0
20240119,152100,6990234040,5160,5160,5160,5160,0
20240119,152000,6990234040,5160,5160,5160,5160,0
20240119,151900,6990234040,5160,5180,5180,5160,11116
20240119,151800,6932817390,5180,5180,5190,5170,8376
20240119,151700,6889470470,5170,5200,5200,5170,1827
20240119,151600,6879996620,5200,5180,5200,5180,1674
20240119,151500,6871310440,5190,5190,5190,5180,1344
20240119,151400,6864342290,5180,5190,5190,5180,3744
20240119,151300,6844945640,5180,5180,5190,5180,1620
20240119,151200,6836553930,5180,5170,5180,5170,1501
20240119,151100,6828788900,5170,5180,5180,5170,224
20240119,151000,6827630190,5180,5190,5190,5180,3513
20240119,150900,6809431210,5200,5190,5200,5180,5721
20240119,150800,6779749000,5200,5210,5210,5200,1173
20240119,150700,6773649320,5210,5200,5210,5190,1031
20240119,150600,6768288130,5200,5200,5200,5200,2823
20240119,150500,6753608530,5200,5200,5200,5200,662
20240119,150400,6750166130,5200,5190,5200,5190,1206
20240119,150300,6743895430,5190,5210,5210,5190,4750
20240119,150200,6719203170,5210,5220,5220,5200,455
20240119,150100,6716831060,5220,5200,5220,5200,531
20240119,150000,6714065030,5200,5210,5210,5200,239
20240119,145900,6712819890,5200,5210,5210,5200,608
20240119,145800,6709656140,5210,5210,5210,5210,339
20240119,145700,6707889950,5220,5210,5220,5210,31
20240119,145600,6707728430,5220,5220,5220,5210,122
20240119,145500,6707092290,5210,5210,5210,5210,986
20240119,145400,6701955230,5210,5210,5210,5210,50
20240119,145300,6701694730,5210,5210,5210,5210,1997
20240119,145200,6691290360,5210,5210,5210,5200,298
20240119,145100,6689738120,5210,5200,5210,5200,4990
20240119,145000,6663773990,5200,5210,5210,5200,2663
20240119,144900,6649923090,5210,5210,5210,5210,360
20240119,144800,6648047490,5210,5220,5220,5200,17230
20240119,144700,6558384750,5230,5220,5230,5210,2697
20240119,144600,6544311400,5220,5220,5220,5220,169
20240119,144500,6543429220,5220,5230,5230,5220,402
20240119,144400,6541329410,5230,5220,5230,5220,90
20240119,144300,6540859310,5230,5220,5230,5210,4168
20240119,144200,6519109150,5230,5230,5230,5230,3237
20240119,144100,6502179640,5230,5230,5230,5230,1295
20240119,144000,6495406790,5240,5230,5240,5230,6
20240119,143900,6495375400,5230,5230,5230,5230,277
20240119,143800,6493926690,5230,5230,5230,5230,360
20240119,143700,6492043890,5240,5240,5240,5240,10
20240119,143600,6491991490,5240,5230,5240,5230,183
20240119,143500,6491034180,5230,5230,5240,5230,518
20240119,143400,6488324830,5230,5230,5230,5230,103
20240119,143300,6487786140,5240,5240,5240,5240,1
20240119,143200,6487780900,5230,5230,5250,5230,2042
20240119,143100,6477100850,5240,5240,5250,5240,53
20240119,143000,6476823120,5260,5260,5260,5250,1778
20240119,142900,6467471970,5260,5260,5260,5260,1002
20240119,142800,6462201450,5260,5260,5260,5260,59
20240119,142700,6461891110,5260,5260,5260,5260,1322
20240119,142600,6454937390,5250,5240,5250,5240,1323
20240119,142500,6447994860,5230,5230,5230,5230,322
20240119,142400,6446310800,5230,5230,5230,5230,500
20240119,142300,6443695800,5230,5230,5230,5220,246
20240119,142200,6442411620,5230,5230,5230,5230,300
20240119,142100,6440842620,5230,5230,5230,5230,500
20240119,142000,6438227620,5230,5230,5230,5220,177
20240119,141900,6437303560,5230,5230,5230,5230,12
20240119,141800,6437240800,5230,5260,5260,5230,1035
20240119,141700,6431827060,5250,5230,5260,5230,774
20240119,141600,6427767320,5230,5230,5230,5230,1023
20240119,141500,6422417030,5230,5210,5230,5210,1991
20240119,141400,6412024100,5210,5210,5220,5210,1297
20240119,141300,6405261730,5220,5210,5220,5210,1306
20240119,141200,6398447810,5210,5210,5220,5200,7458
20240119,141100,6359655320,5210,5220,5220,5210,1305
20240119,141000,6352854350,5220,5210,5220,5210,142
20240119,140900,6352114420,5210,5210,5210,5210,754
20240119,140800,6348186080,5220,5220,5220,5210,386
20240119,140700,6346174910,5210,5210,5210,5210,891
20240119,140600,6341532800,5220,5210,5220,5210,1330
20240119,140500,6334592800,5210,5220,5220,5210,29
20240119,140400,6334441510,5220,5210,5220,5210,2107
20240119,140300,6323459040,5210,5220,5220,5210,4435
20240119,140200,6300347330,5210,5220,5220,5210,306
20240119,140100,6298751080,5220,5220,5220,5210,2204
20240119,140000,6287255910,5220,5230,5230,5210,378
20240119,135900,6285282830,5230,5230,5230,5210,4572
20240119,135800,6261386380,5230,5220,5240,5210,1012
20240119,135700,6256110860,5220,5230,5230,5210,10055
20240119,135600,6203680550,5230,5220,5240,5220,1272
20240119,135500,6197028120,5230,5230,5230,5230,1150
20240119,135400,6191013620,5230,5230,5230,5220,2142
20240119,135300,6179815240,5230,5220,5230,5220,1167
20240119,135200,6173721940,5240,5230,5240,5230,5372
20240119,135100,6145624190,5240,5250,5250,5240,6327
20240119,135000,6112469710,5250,5250,5250,5240,2936
20240119,134900,6097055770,5250,5250,5250,5250,209
20240119,134800,6095958520,5260,5250,5260,5250,208
20240119,134700,6094866490,5250,5250,5250,5250,0
20240119,134600,6094866490,5250,5260,5260,5250,909
20240119,134500,6090090830,5260,5260,5270,5260,567
20240119,134400,6087107710,5250,5260,5260,5250,711
20240119,134300,6083374770,5250,5250,5250,5250,1093
20240119,134200,6077636520,5260,5250,5260,5250,65
20240119,134100,6077294890,5260,5260,5260,5260,10
20240119,134000,6077242290,5250,5250,5250,5250,4
20240119,133900,6077221290,5260,5250,5260,5250,464
20240119,133800,6074783200,5260,5270,5270,5250,656
20240119,133700,6071333400,5260,5260,5260,5260,0
20240119,133600,6071333400,5260,5260,5260,5260,69
20240119,133500,6070970460,5270,5260,5270,5260,258
20240119,133400,6069613370,5270,5260,5270,5260,269
20240119,133300,6068196240,5260,5250,5270,5250,270
20240119,133200,6066776720,5260,5250,5260,5250,12
20240119,133100,6066713620,5250,5250,5250,5250,204
20240119,133000,6065642620,5250,5260,5270,5250,840
20240119,132900,6061228590,5250,5260,5260,5250,4098
20240119,132800,6039680300,5260,5270,5270,5260,1824
20240119,132700,6030072550,5280,5270,5280,5270,196
20240119,132600,6029037690,5280,5280,5280,5280,1
20240119,132500,6029032410,5270,5270,5270,5270,236
20240119,132400,6027788690,5270,5290,5290,5270,2253
20240119,132300,6015895090,5280,5290,5300,5280,3513
20240119,132200,5997324520,5290,5290,5300,5290,2037
20240119,132100,5986545850,5290,5280,5290,5280,1248
20240119,132000,5979950740,5280,5270,5280,5270,751
20240119,131900,5975986070,5280,5260,5280,5250,2949
20240119,131800,5960477450,5260,5260,5270,5260,453
20240119,131700,5958094660,5260,5260,5260,5260,0
20240119,131600,5958094660,5260,5260,5260,5260,217
20240119,131500,5956953240,5260,5250,5260,5250,1191
20240119,131400,5950695490,5250,5250,5250,5240,3856
20240119,131300,5930453450,5250,5260,5260,5250,2043
20240119,131200,5919717490,5260,5250,5260,5250,723
20240119,131100,5915916940,5260,5260,5260,5260,500
20240119,131000,5913286940,5260,5260,5270,5260,235
20240119,130900,5912049770,5250,5260,5260,5250,1076
20240119,130800,5906393010,5260,5260,5260,5260,431
20240119,130700,5904125950,5250,5250,5260,5250,1541
20240119,130600,5896032520,5250,5260,5260,5250,2229
20240119,130500,5884326870,5260,5260,5270,5260,543
20240119,130400,5881470680,5280,5280,5280,5260,1962
20240119,130300,5871146050,5270,5270,5280,5270,144
20240119,130200,5870387160,5270,5280,5280,5270,54
20240119,130100,5870102560,5280,5270,5280,5270,214
20240119,130000,5868974750,5270,5260,5270,5260,86
20240119,125900,5868522380,5270,5270,5270,5270,120
20240119,125800,5867889980,5270,5270,5270,5260,734
20240119,125700,5864022500,5270,5260,5270,5260,1446
20240119,125600,5856414640,5260,5270,5270,5250,4331
20240119,125500,5833641980,5270,5270,5270,5270,1143
20240119,125400,5827618370,5270,5260,5270,5260,6
20240119,125300,5827586800,5270,5260,5270,5260,469
20240119,125200,5825117860,5260,5260,5260,5260,100
20240119,125100,5824591860,5260,5270,5270,5260,211
20240119,125000,5823481810,5270,5270,5270,5270,1
20240119,124900,5823476540,5270,5270,5270,5270,2
20240119,124800,5823466000,5270,5260,5270,5260,136
20240119,124700,5822750600,5260,5260,5260,5250,4546
20240119,124600,5798866520,5260,5280,5280,5260,2884
20240119,124500,5783695830,5280,5270,5280,5260,712
20240119,124400,5779948070,5260,5260,5260,5260,1070
20240119,124300,5774319870,5260,5260,5260,5260,101
20240119,124200,5773788610,5260,5280,5280,5260,1456
20240119,124100,5766113680,5280,5270,5280,5270,490
20240119,124000,5763531370,5270,5270,5270,5270,95
20240119,123900,5763030720,5280,5280,5290,5280,724
20240119,123800,5759207050,5280,5290,5290,5280,1365
20240119,123700,5751999440,5290,5300,5300,5290,93
20240119,123600,5751507320,5300,5290,5300,5290,82
20240119,123500,5751072780,5300,5280,5300,5280,2045
20240119,123400,5740255670,5280,5280,5280,5280,0
20240119,123300,5740255670,5280,5270,5280,5270,42
20240119,123200,5740033920,5270,5260,5280,5260,358
20240119,123100,5738150790,5260,5280,5280,5260,3594
20240119,123000,5719220910,5280,5280,5280,5280,2
20240119,122900,5719210350,5270,5270,5280,5270,477
20240119,122800,5716696540,5270,5280,5280,5270,393
20240119,122700,5714625400,5260,5290,5290,5260,10091
20240119,122600,5661468470,5310,5290,5310,5280,2494
20240119,122500,5648288220,5290,5290,5290,5290,755
20240119,122400,5644294270,5280,5290,5290,5280,200
20240119,122300,5643237550,5280,5300,5300,5280,144
20240119,122200,5642474550,5300,5300,5300,5300,0
20240119,122100,5642474550,5300,5290,5300,5270,2266
20240119,122000,5630498420,5300,5290,5300,5290,3
20240119,121900,5630482530,5300,5300,5300,5300,30
20240119,121800,5630323530,5300,5300,5300,5300,100
20240119,121700,5629793530,5300,5280,5300,5280,2000
20240119,121600,5619209220,5280,5270,5280,5270,669
20240119,121500,5615679590,5270,5290,5290,5270,81
20240119,121400,5615252250,5300,5300,5300,5300,1
20240119,121300,5615246950,5270,5300,5300,5270,44
20240119,121200,5615015030,5270,5300,5300,5270,1606
20240119,121100,5606519530,5290,5290,5300,5290,3659
20240119,121000,5587142570,5270,5260,5270,5260,291
20240119,120900,5585609520,5260,5260,5260,5260,0
20240119,120800,5585609520,5260,5260,5260,5260,1420
20240119,120700,5578140320,5260,5260,5260,5260,508
20240119,120600,5575468240,5260,5270,5270,5260,633
20240119,120500,5572137880,5260,5250,5270,5250,2472
20240119,120400,5559140780,5260,5270,5270,5260,4553
20240119,120300,5535188050,5260,5260,5270,5260,1803
20240119,120200,5525697710,5260,5260,5280,5260,1443
20240119,120100,5518094820,5260,5280,5280,5260,691
20240119,120000,5514457310,5280,5270,5280,5270,95
20240119,115900,5513956650,5270,5270,5270,5270,504
20240119,115800,5511300570,5270,5280,5280,5260,3806
20240119,115700,5491271330,5280,5280,5290,5270,2128
20240119,115600,5480054970,5280,5280,5280,5270,1004
20240119,115500,5474755280,5280,5280,5280,5260,6222
20240119,115400,5441968660,5270,5290,5290,5270,3863
20240119,115300,5421585100,5290,5280,5290,5260,6098
20240119,115200,5389442160,5280,5290,5290,5280,4654
20240119,115100,5364861890,5290,5300,5300,5290,2281
20240119,115000,5352795330,5300,5300,5300,5290,1277
20240119,114900,5346027280,5290,5290,5300,5290,858
20240119,114800,5341487440,5290,5310,5310,5280,3839
20240119,114700,5321179490,5310,5290,5310,5290,2489
20240119,114600,5307988260,5300,5300,5310,5290,5349
20240119,114500,5279643980,5300,5320,5320,5300,2403
20240119,114400,5266887200,5320,5320,5320,5310,902
20240119,114300,5262095190,5320,5310,5320,5300,710
20240119,114200,5258327720,5310,5290,5310,5290,816
20240119,114100,5253996600,5290,5280,5310,5270,7241
20240119,114000,5215773230,5280,5310,5310,5270,13169
20240119,113900,5146142260,5320,5320,5320,5310,1525
20240119,113800,5138031060,5310,5320,5330,5310,764
20240119,113700,5133965820,5320,5310,5320,5300,2254
20240119,113600,5122001580,5310,5320,5320,5300,1194
20240119,113500,5115664040,5320,5310,5320,5300,1996
20240119,113400,5105081320,5310,5290,5310,5280,3952
20240119,113300,5084158060,5290,5270,5290,5270,9632
20240119,113200,5033372100,5270,5310,5310,5270,19159
20240119,113100,4931915340,5310,5350,5350,5310,12607
20240119,113000,4864798030,5350,5330,5360,5320,5428
20240119,112900,4835811760,5330,5350,5350,5320,7757
20240119,112800,4794494860,5350,5350,5360,5330,10757
20240119,112700,4737093180,5360,5350,5370,5340,14455
20240119,112600,4659739980,5350,5370,5380,5340,33918
20240119,112500,4478084370,5380,5380,5400,5350,26501
20240119,112400,4335700470,5360,5420,5430,5360,53042
20240119,112300,4049359320,5420,5380,5430,5360,83613
20240119,112200,3598007760,5390,5360,5420,5350,109017
20240119,112100,3010174170,5360,5350,5380,5320,51975
20240119,112000,2731609910,5350,5310,5350,5300,17472
20240119,111900,2638428990,5320,5310,5320,5300,8930
20240119,111800,2590989490,5310,5310,5320,5310,5317
20240119,111700,2562717670,5310,5300,5310,5300,5234
20240119,111600,2534968250,5300,5300,5300,5300,2166
20240119,111500,2523488450,5290,5320,5320,5290,2534
20240119,111400,2510032750,5320,5300,5320,5300,7554
20240119,111300,2469971540,5300,5290,5300,5290,3925
20240119,111200,2449204430,5280,5280,5300,5280,2297
20240119,111100,2437051800,5280,5280,5290,5280,317
20240119,111000,2435377040,5280,5290,5300,5280,1328
20240119,110900,2428351120,5290,5280,5290,5270,4864
20240119,110800,2402632940,5280,5280,5280,5280,440
20240119,110700,2400309740,5270,5270,5270,5270,447
20240119,110600,2397954050,5270,5270,5270,5260,532
20240119,110500,2395152410,5270,5270,5270,5270,100
20240119,110400,2394625410,5260,5270,5270,5260,400
20240119,110300,2392520410,5260,5260,5260,5260,141
20240119,110200,2391778750,5260,5260,5260,5260,233
20240119,110100,2390553170,5260,5280,5280,5260,832
20240119,110000,2386168370,5280,5280,5290,5270,323
20240119,105900,2384460330,5290,5280,5290,5280,2816
20240119,105800,2369586190,5280,5250,5280,5250,2542
20240119,105700,2356200490,5250,5260,5260,5250,113
20240119,105600,2355606220,5260,5250,5260,5240,185
20240119,105500,2354633720,5250,5240,5250,5240,202
20240119,105400,2353573230,5240,5240,5240,5240,4651
20240119,105300,2329201990,5240,5250,5250,5240,882
20240119,105200,2324577290,5240,5250,5250,5240,2750
20240119,105100,2310147240,5250,5260,5260,5250,2691
20240119,105000,2296017800,5260,5270,5270,5260,3202
20240119,104900,2279170620,5280,5270,5280,5270,2883
20240119,104800,2263977200,5270,5280,5280,5270,402
20240119,104700,2261856640,5280,5280,5280,5280,4
20240119,104600,2261835520,5270,5270,5270,5270,489
20240119,104500,2259258490,5280,5290,5290,5280,936
20240119,104400,2254313260,5290,5280,5290,5280,306
20240119,104300,2252696050,5270,5270,5270,5270,510
20240119,104200,2250008350,5260,5260,5260,5260,104
20240119,104100,2249461310,5260,5270,5270,5260,380
20240119,104000,2247462210,5270,5270,5280,5260,2073
20240119,103900,2236520910,5270,5270,5270,5270,69
20240119,103800,2236157280,5270,5260,5270,5240,3946
20240119,103700,2215423930,5250,5260,5260,5250,282
20240119,103600,2213941210,5260,5270,5270,5260,763
20240119,103500,2209924000,5270,5270,5270,5270,0
20240119,103400,2209924000,5270,5250,5270,5250,1345
20240119,103300,2202852700,5260,5260,5260,5260,1807
20240119,103200,2193347880,5270,5260,5270,5260,124
20240119,103100,2192694900,5260,5270,5270,5260,131
20240119,103000,2192005830,5260,5270,5270,5260,777
20240119,102900,2187917040,5270,5270,5270,5270,64
20240119,102800,2187579760,5270,5270,5270,5270,22
20240119,102700,2187463820,5280,5270,5280,5260,1118
20240119,102600,2181578550,5270,5250,5270,5250,778
20240119,102500,2177483070,5250,5260,5260,5250,1668
20240119,102400,2168719770,5260,5260,5260,5260,766
20240119,102300,2164690610,5250,5260,5280,5250,2442
20240119,102200,2151863510,5250,5260,5260,5250,4032
20240119,102100,2130689600,5260,5260,5260,5260,1899
20240119,102000,2120700860,5260,5260,5260,5260,624
20240119,101900,2117418620,5260,5260,5260,5250,1419
20240119,101800,2109965750,5260,5260,5270,5250,818
20240119,101700,2105663790,5270,5270,5280,5260,544
20240119,101600,2102796920,5280,5270,5280,5260,1853
20240119,101500,2093049100,5270,5280,5280,5270,2964
20240119,101400,2077419370,5280,5280,5280,5270,1552
20240119,101300,2069229330,5280,5280,5280,5280,20
20240119,101200,2069123730,5290,5280,5290,5280,294
20240119,101100,2067569470,5290,5280,5290,5270,673
20240119,101000,2064021220,5280,5280,5280,5270,3903
20240119,100900,2043439580,5280,5280,5280,5280,1538
20240119,100800,2035318940,5280,5280,5290,5280,1230
20240119,100700,2028822650,5290,5290,5290,5280,963
20240119,100600,2023729380,5290,5280,5290,5280,773
20240119,100500,2019646210,5280,5290,5290,5280,180
20240119,100400,2018694320,5290,5290,5290,5280,1531
20240119,100300,2010607560,5290,5300,5310,5290,2230
20240119,100200,1998809360,5300,5310,5310,5300,1775
20240119,100100,1989395810,5310,5320,5320,5310,1592
20240119,100000,1980940290,5310,5310,5320,5310,327
20240119,095900,1979203810,5310,5310,5320,5310,1318
20240119,095800,1972202660,5310,5300,5310,5300,3279
20240119,095700,1954796070,5300,5300,5310,5300,2394
20240119,095600,1942105180,5300,5290,5300,5290,1386
20240119,095500,1934762050,5290,5300,5300,5290,1035
20240119,095400,1929283720,5300,5310,5310,5300,763
20240119,095300,1925234360,5310,5300,5310,5290,1553
20240119,095200,1916995940,5300,5280,5300,5280,2367
20240119,095100,1904496560,5270,5300,5300,5270,3249
20240119,095000,1887331910,5300,5300,5300,5290,1297
20240119,094900,1880464730,5300,5300,5320,5300,3529
20240119,094800,1861726650,5300,5300,5300,5290,2045
20240119,094700,1850888450,5290,5310,5310,5290,2151
20240119,094600,1839495110,5320,5310,5340,5300,27485
20240119,094500,1693262000,5310,5290,5310,5290,8021
20240119,094400,1650790360,5300,5280,5300,5280,20533
20240119,094300,1542004350,5280,5280,5280,5270,2820
20240119,094200,1527120430,5280,5270,5280,5250,3085
20240119,094100,1510910920,5280,5290,5290,5240,7618
20240119,094000,1470876090,5290,5280,5300,5270,5020
20240119,093900,1444326320,5280,5290,5290,5270,1798
20240119,093800,1434828600,5290,5290,5300,5290,9894
20240119,093700,1382463810,5300,5280,5300,5260,8888
20240119,093600,1335406860,5260,5250,5280,5250,823
20240119,093500,1331083020,5250,5260,5280,5250,10406
20240119,093400,1276426450,5280,5260,5280,5260,3610
20240119,093300,1257385700,5270,5270,5270,5270,1655
20240119,093200,1248663850,5270,5260,5270,5260,1948
20240119,093100,1238403670,5270,5260,5270,5260,3700
20240119,093000,1218931330,5260,5260,5260,5260,966
20240119,092900,1213850170,5250,5250,5250,5250,303
20240119,092800,1212259420,5260,5250,5260,5250,716
20240119,092700,1208499890,5250,5250,5250,5250,1879
20240119,092600,1198635140,5250,5240,5250,5240,6586
20240119,092500,1164087570,5230,5230,5240,5230,1086
20240119,092400,1158407160,5230,5240,5250,5230,5834
20240119,092300,1127861540,5250,5260,5260,5240,7176
20240119,092200,1090192920,5260,5270,5280,5250,9384
20240119,092100,1040806930,5260,5250,5280,5250,12798
20240119,092000,973339040,5260,5280,5280,5250,10599
20240119,091900,917601710,5280,5280,5290,5260,2635
20240119,091800,903701170,5270,5280,5310,5270,19904
20240119,091700,798573500,5270,5280,5290,5270,6652
20240119,091600,763459220,5280,5240,5340,5240,31445
20240119,091500,596963920,5250,5250,5280,5250,12405
20240119,091400,531582750,5250,5240,5250,5240,6484
20240119,091300,497594290,5220,5220,5230,5210,2704
20240119,091200,483479400,5220,5220,5230,5210,2594
20240119,091100,469942810,5220,5230,5230,5220,2089
20240119,091000,459033540,5230,5240,5240,5230,1542
20240119,090900,450955560,5240,5210,5250,5210,968
20240119,090800,445889090,5210,5210,5210,5200,492
20240119,090700,443327680,5210,5210,5210,5190,14482
20240119,090600,368015550,5210,5200,5210,5200,2806
20240119,090500,353423560,5200,5240,5260,5200,8013
20240119,090400,311672880,5240,5230,5250,5220,8016
20240119,090300,269657670,5210,5240,5240,5200,26146
20240119,090200,133542750,5240,5250,5260,5220,2317
20240119,090100,121398030,5250,5250,5250,5210,7162
20240119,090000,83894980,5260,5200,5260,5200,14674