KissMeData/044490/min/candle-20240110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240110,192800,3526542010,17870,17870,17870,17870,2478
20240110,192700,3526542010,17870,17870,17870,17870,0
20240110,192600,3526542010,17870,17870,17870,17870,0
20240110,192500,3526542010,17870,17870,17870,17870,0
20240110,192400,3526542010,17870,17870,17870,17870,0
20240110,192300,3526542010,17870,17870,17870,17870,0
20240110,192200,3526542010,17870,17870,17870,17870,0
20240110,192100,3526542010,17870,17870,17870,17870,0
20240110,192000,3526542010,17870,17870,17870,17870,0
20240110,191900,3526542010,17870,17870,17870,17870,0
20240110,191800,3526542010,17870,17870,17870,17870,0
20240110,191700,3526542010,17870,17870,17870,17870,0
20240110,191600,3526542010,17870,17870,17870,17870,0
20240110,191500,3526542010,17870,17870,17870,17870,0
20240110,191400,3526542010,17870,17870,17870,17870,0
20240110,191300,3526542010,17870,17870,17870,17870,0
20240110,191200,3526542010,17870,17870,17870,17870,0
20240110,191100,3526542010,17870,17870,17870,17870,0
20240110,191000,3526542010,17870,17870,17870,17870,0
20240110,190900,3526542010,17870,17870,17870,17870,0
20240110,190800,3526542010,17870,17870,17870,17870,0
20240110,190700,3526542010,17870,17870,17870,17870,0
20240110,190600,3526542010,17870,17870,17870,17870,0
20240110,190500,3526542010,17870,17870,17870,17870,0
20240110,190400,3526542010,17870,17870,17870,17870,0
20240110,190300,3526542010,17870,17870,17870,17870,0
20240110,190200,3526542010,17870,17870,17870,17870,0
20240110,190100,3526542010,17870,17870,17870,17870,0
20240110,190000,3526542010,17870,17870,17870,17870,0
20240110,185900,3526542010,17870,17870,17870,17870,0
20240110,185800,3526542010,17870,17870,17870,17870,2478
20240110,185700,3526542010,17870,17870,17870,17870,0
20240110,185600,3526542010,17870,17870,17870,17870,0
20240110,185500,3526542010,17870,17870,17870,17870,0
20240110,185400,3526542010,17870,17870,17870,17870,0
20240110,185300,3526542010,17870,17870,17870,17870,0
20240110,185200,3526542010,17870,17870,17870,17870,0
20240110,185100,3526542010,17870,17870,17870,17870,0
20240110,185000,3526542010,17870,17870,17870,17870,0
20240110,184900,3526542010,17870,17870,17870,17870,0
20240110,184800,3526542010,17870,17870,17870,17870,0
20240110,184700,3526542010,17870,17870,17870,17870,0
20240110,184600,3526542010,17870,17870,17870,17870,0
20240110,184500,3526542010,17870,17870,17870,17870,0
20240110,184400,3526542010,17870,17870,17870,17870,0
20240110,184300,3526542010,17870,17870,17870,17870,0
20240110,184200,3526542010,17870,17870,17870,17870,0
20240110,184100,3526542010,17870,17870,17870,17870,0
20240110,184000,3526542010,17870,17870,17870,17870,0
20240110,183900,3526542010,17870,17870,17870,17870,0
20240110,183800,3526542010,17870,17870,17870,17870,0
20240110,183700,3526542010,17870,17870,17870,17870,0
20240110,183600,3526542010,17870,17870,17870,17870,0
20240110,183500,3526542010,17870,17870,17870,17870,0
20240110,183400,3526542010,17870,17870,17870,17870,0
20240110,183300,3526542010,17870,17870,17870,17870,0
20240110,183200,3526542010,17870,17870,17870,17870,0
20240110,183100,3526542010,17870,17870,17870,17870,0
20240110,183000,3526542010,17870,17870,17870,17870,0
20240110,182900,3526542010,17870,17870,17870,17870,0
20240110,182800,3526542010,17870,17870,17870,17870,2478
20240110,182700,3526542010,17870,17870,17870,17870,0
20240110,182600,3526542010,17870,17870,17870,17870,0
20240110,182500,3526542010,17870,17870,17870,17870,0
20240110,182400,3526542010,17870,17870,17870,17870,0
20240110,182300,3526542010,17870,17870,17870,17870,0
20240110,182200,3526542010,17870,17870,17870,17870,0
20240110,182100,3526542010,17870,17870,17870,17870,0
20240110,182000,3526542010,17870,17870,17870,17870,0
20240110,181900,3526542010,17870,17870,17870,17870,0
20240110,181800,3526542010,17870,17870,17870,17870,0
20240110,181700,3526542010,17870,17870,17870,17870,0
20240110,181600,3526542010,17870,17870,17870,17870,0
20240110,181500,3526542010,17870,17870,17870,17870,0
20240110,181400,3526542010,17870,17870,17870,17870,0
20240110,181300,3526542010,17870,17870,17870,17870,0
20240110,181200,3526542010,17870,17870,17870,17870,0
20240110,181100,3526542010,17870,17870,17870,17870,0
20240110,181000,3526542010,17870,17870,17870,17870,0
20240110,180900,3526542010,17870,17870,17870,17870,0
20240110,180800,3526542010,17870,17870,17870,17870,0
20240110,180700,3526542010,17870,17870,17870,17870,0
20240110,180600,3526542010,17870,17870,17870,17870,0
20240110,180500,3526542010,17870,17870,17870,17870,0
20240110,180400,3526542010,17870,17870,17870,17870,0
20240110,180300,3526542010,17870,17870,17870,17870,0
20240110,180200,3526542010,17870,17870,17870,17870,0
20240110,180100,3526542010,17870,17870,17870,17870,0
20240110,180000,3526542010,17870,17870,17870,17870,0
20240110,175900,3526542010,17870,17870,17870,17870,0
20240110,175800,3526542010,17870,17870,17870,17870,2478
20240110,175700,3526542010,17870,17870,17870,17870,0
20240110,175600,3526542010,17870,17870,17870,17870,0
20240110,175500,3526542010,17870,17870,17870,17870,0
20240110,175400,3526542010,17870,17870,17870,17870,0
20240110,175300,3526542010,17870,17870,17870,17870,0
20240110,175200,3526542010,17870,17870,17870,17870,0
20240110,175100,3526542010,17870,17870,17870,17870,0
20240110,175000,3526542010,17870,17870,17870,17870,0
20240110,174900,3526542010,17870,17870,17870,17870,0
20240110,174800,3526542010,17870,17870,17870,17870,0
20240110,174700,3526542010,17870,17870,17870,17870,0
20240110,174600,3526542010,17870,17870,17870,17870,0
20240110,174500,3526542010,17870,17870,17870,17870,0
20240110,174400,3526542010,17870,17870,17870,17870,0
20240110,174300,3526542010,17870,17870,17870,17870,0
20240110,174200,3526542010,17870,17870,17870,17870,0
20240110,174100,3526542010,17870,17870,17870,17870,0
20240110,174000,3526542010,17870,17870,17870,17870,0
20240110,173900,3526542010,17870,17870,17870,17870,0
20240110,173800,3526542010,17870,17870,17870,17870,0
20240110,173700,3526542010,17870,17870,17870,17870,0
20240110,173600,3526542010,17870,17870,17870,17870,0
20240110,173500,3526542010,17870,17870,17870,17870,0
20240110,173400,3526542010,17870,17870,17870,17870,0
20240110,173300,3526542010,17870,17870,17870,17870,0
20240110,173200,3526542010,17870,17870,17870,17870,0
20240110,173100,3526542010,17870,17870,17870,17870,0
20240110,173000,3526542010,17870,17870,17870,17870,0
20240110,172900,3526542010,17870,17870,17870,17870,0
20240110,172800,3526542010,17870,17870,17870,17870,2478
20240110,172700,3526542010,17870,17870,17870,17870,0
20240110,172600,3526542010,17870,17870,17870,17870,0
20240110,172500,3526542010,17870,17870,17870,17870,0
20240110,172400,3526542010,17870,17870,17870,17870,0
20240110,172300,3526542010,17870,17870,17870,17870,0
20240110,172200,3526542010,17870,17870,17870,17870,0
20240110,172100,3526542010,17870,17870,17870,17870,0
20240110,172000,3526542010,17870,17870,17870,17870,0
20240110,171900,3526542010,17870,17870,17870,17870,0
20240110,171800,3526542010,17870,17870,17870,17870,0
20240110,171700,3526542010,17870,17870,17870,17870,0
20240110,171600,3526542010,17870,17870,17870,17870,0
20240110,171500,3526542010,17870,17870,17870,17870,0
20240110,171400,3526542010,17870,17870,17870,17870,0
20240110,171300,3526542010,17870,17870,17870,17870,0
20240110,171200,3526542010,17870,17870,17870,17870,0
20240110,171100,3526542010,17870,17870,17870,17870,0
20240110,171000,3526542010,17870,17870,17870,17870,0
20240110,170900,3526542010,17870,17870,17870,17870,0
20240110,170800,3526542010,17870,17870,17870,17870,0
20240110,170700,3526542010,17870,17870,17870,17870,0
20240110,170600,3526542010,17870,17870,17870,17870,0
20240110,170500,3526542010,17870,17870,17870,17870,0
20240110,170400,3526542010,17870,17870,17870,17870,0
20240110,170300,3526542010,17870,17870,17870,17870,0
20240110,170200,3526542010,17870,17870,17870,17870,0
20240110,170100,3526542010,17870,17870,17870,17870,0
20240110,170000,3526542010,17870,17870,17870,17870,0
20240110,165900,3526542010,17870,17870,17870,17870,0
20240110,165800,3526542010,17870,17870,17870,17870,2478
20240110,165700,3526542010,17870,17870,17870,17870,0
20240110,165600,3526542010,17870,17870,17870,17870,0
20240110,165500,3526542010,17870,17870,17870,17870,0
20240110,165400,3526542010,17870,17870,17870,17870,0
20240110,165300,3526542010,17870,17870,17870,17870,0
20240110,165200,3526542010,17870,17870,17870,17870,0
20240110,165100,3526542010,17870,17870,17870,17870,0
20240110,165000,3526542010,17870,17870,17870,17870,0
20240110,164900,3526542010,17870,17870,17870,17870,0
20240110,164800,3526542010,17870,17870,17870,17870,0
20240110,164700,3526542010,17870,17870,17870,17870,0
20240110,164600,3526542010,17870,17870,17870,17870,0
20240110,164500,3526542010,17870,17870,17870,17870,0
20240110,164400,3526542010,17870,17870,17870,17870,0
20240110,164300,3526542010,17870,17870,17870,17870,0
20240110,164200,3526542010,17870,17870,17870,17870,0
20240110,164100,3526542010,17870,17870,17870,17870,0
20240110,164000,3526542010,17870,17870,17870,17870,0
20240110,163900,3526542010,17870,17870,17870,17870,0
20240110,163800,3526542010,17870,17870,17870,17870,0
20240110,163700,3526542010,17870,17870,17870,17870,0
20240110,163600,3526542010,17870,17870,17870,17870,0
20240110,163500,3526542010,17870,17870,17870,17870,0
20240110,163400,3526542010,17870,17870,17870,17870,0
20240110,163300,3526542010,17870,17870,17870,17870,0
20240110,163200,3526542010,17870,17870,17870,17870,0
20240110,163100,3526542010,17870,17870,17870,17870,0
20240110,163000,3526542010,17870,17870,17870,17870,0
20240110,162900,3526542010,17870,17870,17870,17870,0
20240110,162800,3526542010,17870,17870,17870,17870,2478
20240110,162700,3526542010,17870,17870,17870,17870,0
20240110,162600,3526542010,17870,17870,17870,17870,0
20240110,162500,3526542010,17870,17870,17870,17870,0
20240110,162400,3526542010,17870,17870,17870,17870,0
20240110,162300,3526542010,17870,17870,17870,17870,0
20240110,162200,3526542010,17870,17870,17870,17870,0
20240110,162100,3526542010,17870,17870,17870,17870,0
20240110,162000,3526542010,17870,17870,17870,17870,0
20240110,161900,3526542010,17870,17870,17870,17870,0
20240110,161800,3526542010,17870,17870,17870,17870,0
20240110,161700,3526542010,17870,17870,17870,17870,0
20240110,161600,3526542010,17870,17870,17870,17870,0
20240110,161500,3526542010,17870,17870,17870,17870,0
20240110,161400,3526542010,17870,17870,17870,17870,0
20240110,161300,3526542010,17870,17870,17870,17870,0
20240110,161200,3526542010,17870,17870,17870,17870,0
20240110,161100,3526542010,17870,17870,17870,17870,0
20240110,161000,3526542010,17870,17870,17870,17870,0
20240110,160900,3526542010,17870,17870,17870,17870,0
20240110,160800,3526542010,17870,17870,17870,17870,0
20240110,160700,3526542010,17870,17870,17870,17870,0
20240110,160600,3526542010,17870,17870,17870,17870,0
20240110,160500,3526542010,17870,17870,17870,17870,0
20240110,160400,3526542010,17870,17870,17870,17870,0
20240110,160300,3526542010,17870,17870,17870,17870,0
20240110,160200,3526542010,17870,17870,17870,17870,0
20240110,160100,3526542010,17870,17870,17870,17870,0
20240110,160000,3526542010,17870,17870,17870,17870,0
20240110,155900,3526542010,17870,17870,17870,17870,0
20240110,155800,3526542010,17870,17870,17870,17870,2478
20240110,155700,3526542010,17870,17870,17870,17870,0
20240110,155600,3526542010,17870,17870,17870,17870,0
20240110,155500,3526542010,17870,17870,17870,17870,0
20240110,155400,3526542010,17870,17870,17870,17870,0
20240110,155300,3526542010,17870,17870,17870,17870,0
20240110,155200,3526542010,17870,17870,17870,17870,0
20240110,155100,3526542010,17870,17870,17870,17870,0
20240110,155000,3526542010,17870,17870,17870,17870,0
20240110,154900,3526542010,17870,17870,17870,17870,0
20240110,154800,3526542010,17870,17870,17870,17870,0
20240110,154700,3526542010,17870,17870,17870,17870,0
20240110,154600,3526542010,17870,17870,17870,17870,0
20240110,154500,3526542010,17870,17870,17870,17870,0
20240110,154400,3526542010,17870,17870,17870,17870,0
20240110,154300,3526542010,17870,17870,17870,17870,0
20240110,154200,3526542010,17870,17870,17870,17870,0
20240110,154100,3526542010,17870,17870,17870,17870,0
20240110,154000,3526542010,17870,17870,17870,17870,0
20240110,153900,3526542010,17870,17870,17870,17870,0
20240110,153800,3526542010,17870,17870,17870,17870,0
20240110,153700,3526542010,17870,17870,17870,17870,0
20240110,153600,3526542010,17870,17870,17870,17870,0
20240110,153500,3526542010,17870,17870,17870,17870,0
20240110,153400,3526542010,17870,17870,17870,17870,0
20240110,153300,3526542010,17870,17870,17870,17870,0
20240110,153200,3526542010,17870,17870,17870,17870,0
20240110,153100,3526542010,17870,17870,17870,17870,0
20240110,153000,3526542010,17870,17870,17870,17870,2478
20240110,152900,3482260150,17870,17870,17870,17870,0
20240110,152800,3482260150,17870,17870,17870,17870,0
20240110,152700,3482260150,17870,17870,17870,17870,0
20240110,152600,3482260150,17870,17870,17870,17870,0
20240110,152500,3482260150,17870,17870,17870,17870,0
20240110,152400,3482260150,17870,17870,17870,17870,0
20240110,152300,3482260150,17870,17870,17870,17870,0
20240110,152200,3482260150,17870,17870,17870,17870,0
20240110,152100,3482260150,17870,17870,17870,17870,0
20240110,152000,3482260150,17870,17870,17870,17870,0
20240110,151900,3482260150,17870,17860,17870,17840,19
20240110,151800,3481920990,17840,17840,17890,17840,223
20240110,151700,3477940940,17850,17840,17850,17840,34
20240110,151600,3477334360,17860,17860,17890,17830,840
20240110,151500,3462335990,17860,17860,17860,17860,32
20240110,151400,3461764470,17900,17890,17900,17890,91
20240110,151300,3460135610,17890,17870,17890,17860,91
20240110,151200,3458509430,17870,17860,17870,17850,479
20240110,151100,3449952960,17850,17850,17860,17850,431
20240110,151000,3442259600,17860,17860,17860,17850,45
20240110,150900,3441456270,17860,17850,17860,17850,21
20240110,150800,3441081410,17860,17860,17860,17860,12
20240110,150700,3440867090,17860,17860,17860,17860,21
20240110,150600,3440492030,17860,17860,17860,17860,0
20240110,150500,3440492030,17860,17870,17870,17830,368
20240110,150400,3433927890,17850,17850,17850,17850,6
20240110,150300,3433820790,17870,17870,17870,17860,239
20240110,150200,3429552100,17870,17870,17870,17860,5
20240110,150100,3429462770,17860,17870,17870,17860,6
20240110,150000,3429355560,17860,17890,17890,17860,122
20240110,145900,3427175520,17870,17860,17870,17850,145
20240110,145800,3424584920,17860,17870,17870,17860,237
20240110,145700,3420350630,17870,17880,17880,17870,141
20240110,145600,3417830660,17880,17880,17880,17880,12
20240110,145500,3417616100,17880,17890,17890,17880,18
20240110,145400,3417294250,17880,17880,17880,17880,11
20240110,145300,3417097570,17880,17890,17890,17880,3
20240110,145200,3417043920,17890,17890,17890,17870,46
20240110,145100,3416221080,17890,17870,17890,17870,9
20240110,145000,3416060190,17870,17900,17900,17870,144
20240110,144900,3413486330,17900,17900,17900,17900,25
20240110,144800,3413038830,17900,17900,17900,17900,254
20240110,144700,3408492230,17900,17900,17900,17900,18
20240110,144600,3408170030,17910,17920,17920,17910,306
20240110,144500,3402688490,17930,17930,17940,17930,194
20240110,144400,3399209230,17940,17950,17950,17940,984
20240110,144300,3381546850,17950,17960,17960,17950,95
20240110,144200,3379840700,17960,17960,17960,17960,25
20240110,144100,3379391700,17960,17960,17960,17960,32
20240110,144000,3378816980,17950,17920,17950,17920,117
20240110,143900,3376716920,17920,17930,17930,17920,48
20240110,143800,3375856740,17950,17950,17950,17950,201
20240110,143700,3372248790,17950,17950,17950,17950,0
20240110,143600,3372248790,17950,17920,17950,17920,17
20240110,143500,3371944120,17920,17910,17920,17910,215
20240110,143400,3368091470,17910,17910,17920,17910,227
20240110,143300,3364023900,17920,17920,17920,17910,190
20240110,143200,3360619230,17920,17920,17920,17920,27
20240110,143100,3360135390,17920,17930,17930,17920,134
20240110,143000,3357733610,17930,17930,17930,17930,195
20240110,142900,3354237260,17950,17950,17950,17950,22
20240110,142800,3353842360,17950,17960,17970,17950,330
20240110,142700,3347916320,17960,17960,17960,17960,11
20240110,142600,3347718760,17970,17960,17970,17960,299
20240110,142500,3342346000,17950,17950,17960,17950,10
20240110,142400,3342166490,17950,17970,17970,17950,9
20240110,142300,3342004880,17970,17940,17970,17940,159
20240110,142200,3339149120,17940,17940,17940,17940,5
20240110,142100,3339059420,17930,17930,17930,17930,15
20240110,142000,3338790470,17930,17910,17930,17910,75
20240110,141900,3337446890,17910,17910,17910,17910,3
20240110,141800,3337393160,17880,17880,17880,17880,0
20240110,141700,3337393160,17880,17900,17900,17880,110
20240110,141600,3335426240,17890,17890,17890,17890,0
20240110,141500,3335426240,17890,17870,17890,17870,63
20240110,141400,3334300230,17870,17850,17870,17850,156
20240110,141300,3331515110,17860,17870,17880,17860,217
20240110,141200,3327637330,17870,17890,17910,17870,323
20240110,141100,3321863490,17890,17890,17890,17890,20
20240110,141000,3321505690,17900,17910,17910,17900,142
20240110,140900,3318963070,17910,17920,17920,17910,80
20240110,140800,3317529810,17920,17930,17930,17920,113
20240110,140700,3315504660,17940,17940,17940,17930,65
20240110,140600,3314338940,17950,17950,17950,17950,49
20240110,140500,3313459390,17950,17960,17960,17950,28
20240110,140400,3312956760,17960,17990,17990,17960,586
20240110,140300,3302427840,17990,17990,17990,17990,0
20240110,140200,3302427840,17990,17990,17990,17990,1
20240110,140100,3302409850,17980,17980,17980,17980,0
20240110,140000,3302409850,17980,17970,17980,17960,575
20240110,135900,3292074400,17980,18000,18000,17980,78
20240110,135800,3290671570,17990,17990,17990,17990,24
20240110,135700,3290239810,17990,17990,17990,17990,15
20240110,135600,3289969960,17990,17990,17990,17990,174
20240110,135500,3286839700,17990,18000,18000,17990,246
20240110,135400,3282414150,17990,17990,17990,17990,618
20240110,135300,3271296330,17990,17990,17990,17990,151
20240110,135200,3268579840,18000,18000,18000,18000,13
20240110,135100,3268345840,18000,18000,18000,18000,8
20240110,135000,3268201840,18000,18000,18000,18000,200
20240110,134900,3264601840,17990,18020,18020,17990,334
20240110,134800,3258586160,18030,18010,18030,18010,298
20240110,134700,3253214870,18010,18080,18080,18010,1049
20240110,134600,3234285780,18070,18080,18080,18070,75
20240110,134500,3232930010,18080,18070,18080,18070,209
20240110,134400,3229153370,18070,18060,18070,18060,91
20240110,134300,3227509010,18060,18070,18070,18060,190
20240110,134200,3224076200,18060,18070,18070,18060,294
20240110,134100,3218765030,18070,18070,18070,18070,261
20240110,134000,3214048760,18070,18070,18070,18070,0
20240110,133900,3214048760,18070,18060,18070,18060,82
20240110,133800,3212567560,18060,18070,18070,18060,264
20240110,133700,3207797750,18080,18080,18080,18080,70
20240110,133600,3206532150,18070,18070,18070,18070,0
20240110,133500,3206532150,18070,18070,18080,18070,172
20240110,133400,3203424000,18070,18070,18070,18070,0
20240110,133300,3203424000,18070,18060,18070,18060,61
20240110,133200,3202321800,18070,18070,18070,18060,270
20240110,133100,3197444330,18120,18160,18160,18100,7675
20240110,133000,3058361080,18140,18150,18160,18140,40
20240110,132900,3057635130,18150,18160,18160,18150,57
20240110,132800,3056600260,18190,18190,18190,18190,5
20240110,132700,3056509310,18190,18190,18190,18190,1
20240110,132600,3056491120,18190,18190,18190,18190,51
20240110,132500,3055563430,18190,18170,18190,18170,3
20240110,132400,3055508900,18170,18170,18170,18170,75
20240110,132300,3054146150,18160,18150,18160,18150,124
20240110,132200,3051895540,18150,18150,18150,18150,95
20240110,132100,3050171290,18170,18160,18170,18150,247
20240110,132000,3045685070,18190,18150,18190,18150,77
20240110,131900,3044287440,18190,18150,18190,18130,420
20240110,131800,3036669020,18200,18220,18220,18200,579
20240110,131700,3026125470,18240,18270,18270,18240,264
20240110,131600,3021305360,18300,18300,18300,18280,515
20240110,131500,3011881660,18290,18220,18290,18220,1284
20240110,131400,2988434890,18220,18210,18220,18210,62
20240110,131300,2987305770,18210,18220,18230,18210,715
20240110,131200,2974283770,18230,18170,18230,18170,297
20240110,131100,2968873620,18220,18210,18220,18210,88
20240110,131000,2967271060,18210,18150,18220,18150,1574
20240110,130900,2938612780,18170,18150,18170,18150,184
20240110,130800,2935271520,18150,18150,18150,18130,58
20240110,130700,2934219100,18150,18130,18150,18130,74
20240110,130600,2932876600,18130,18200,18200,18130,116
20240110,130500,2930772700,18200,18190,18210,18190,521
20240110,130400,2921291550,18170,18070,18170,18070,1967
20240110,130300,2885630060,18100,18100,18100,18100,0
20240110,130200,2885630060,18100,18100,18110,18100,295
20240110,130100,2880289550,18100,18070,18100,18070,425
20240110,130000,2872609570,18070,18070,18070,18070,51
20240110,125900,2871688000,18080,18080,18080,18080,82
20240110,125800,2870205440,18080,18090,18090,18080,413
20240110,125700,2862735650,18090,18090,18090,18090,163
20240110,125600,2859786980,18090,18090,18090,18090,30
20240110,125500,2859244280,18110,18110,18110,18090,426
20240110,125400,2851530500,18100,18100,18110,18100,43
20240110,125300,2850751890,18110,18100,18110,18100,12
20240110,125200,2850534670,18110,18110,18110,18110,68
20240110,125100,2849303190,18110,18130,18130,18110,60
20240110,125000,2848216280,18120,18130,18130,18120,140
20240110,124900,2845678820,18160,18140,18200,18140,127
20240110,124800,2843370080,18150,18170,18170,18150,80
20240110,124700,2841917720,18170,18170,18170,18170,23
20240110,124600,2841499810,18200,18200,18220,18170,557
20240110,124500,2831364550,18220,18180,18240,18180,1376
20240110,124400,2806314060,18180,18140,18180,18140,198
20240110,124300,2802715170,18140,18140,18140,18140,204
20240110,124200,2799014610,18140,18090,18140,18080,1571
20240110,124100,2770586650,18080,18130,18130,18080,643
20240110,124000,2758943270,18120,18140,18140,18100,1310
20240110,123900,2735228820,18130,18110,18150,18110,194
20240110,123800,2731711300,18100,18070,18110,18050,261
20240110,123700,2726991180,18080,18090,18090,18030,1898
20240110,123600,2692736470,18080,18110,18110,18080,196
20240110,123500,2689187970,18110,18200,18200,18110,1651
20240110,123400,2659225300,18200,18150,18200,18150,190
20240110,123300,2655767580,18200,18230,18230,18140,6056
20240110,123200,2545650420,18230,18400,18400,18220,2881
20240110,123100,2492967500,18400,18110,18400,18100,11769
20240110,123000,2278454510,18140,18050,18140,18040,4237
20240110,122900,2201726690,18040,18040,18040,18040,10
20240110,122800,2201546290,18040,18040,18040,18020,136
20240110,122700,2199095430,18040,18020,18090,18020,1232
20240110,122600,2176879700,18050,18090,18090,18050,171
20240110,122500,2173788850,18090,18090,18090,18080,56
20240110,122400,2172775820,18100,18080,18100,18080,174
20240110,122300,2169626820,18080,18040,18120,18020,2017
20240110,122200,2133120290,18020,18050,18080,18020,979
20240110,122100,2115434590,18050,18080,18080,18050,13
20240110,122000,2115199880,18080,18020,18080,18020,532
20240110,121900,2105586430,18020,17980,18020,17980,1329
20240110,121800,2081653860,18000,17980,18000,17980,231
20240110,121700,2077500010,17980,17980,17980,17980,7
20240110,121600,2077374150,17980,17970,18010,17970,91
20240110,121500,2075737940,17970,17990,17990,17970,87
20240110,121400,2074173060,17990,17980,17990,17980,48
20240110,121300,2073309550,17980,17990,17990,17950,183
20240110,121200,2070022600,18010,18080,18080,18010,2909
20240110,121100,2017429430,18080,17960,18080,17960,2320
20240110,121000,1975489190,17960,18000,18000,17960,145
20240110,120900,1972882710,18000,17970,18090,17950,2211
20240110,120800,1933179660,17990,18100,18110,17960,523
20240110,120700,1923741950,18100,18000,18100,17920,531
20240110,120600,1914191610,18010,18080,18160,17990,2228
20240110,120500,1873867570,18090,17910,18090,17870,14251
20240110,120400,1617596820,17920,17870,17940,17870,7895
20240110,120300,1476221310,17870,17850,17880,17840,565
20240110,120200,1466137890,17880,17860,17880,17840,144
20240110,120100,1463564190,17840,17870,17870,17840,1039
20240110,120000,1445021620,17850,17820,17870,17820,737
20240110,115900,1431862440,17810,17810,17820,17810,237
20240110,115800,1427639220,17810,17810,17810,17810,1
20240110,115700,1427621410,17800,17800,17800,17800,0
20240110,115600,1427621410,17800,17790,17800,17770,5
20240110,115500,1427532470,17790,17780,17820,17770,537
20240110,115400,1417963540,17780,17760,17850,17760,1757
20240110,115300,1386678460,17740,17740,17740,17740,68
20240110,115200,1385472140,17740,17750,17750,17740,15
20240110,115100,1385205940,17740,17740,17740,17740,0
20240110,115000,1385205940,17740,17740,17740,17740,0
20240110,114900,1385205940,17740,17750,17750,17740,112
20240110,114800,1383218400,17750,17750,17750,17750,0
20240110,114700,1383218400,17750,17750,17750,17750,0
20240110,114600,1383218400,17750,17760,17760,17750,4
20240110,114500,1383147390,17770,17770,17770,17770,0
20240110,114400,1383147390,17770,17780,17780,17770,63
20240110,114300,1382027260,17780,17790,17790,17780,51
20240110,114200,1381120460,17790,17810,17810,17790,101
20240110,114100,1379322310,17800,17740,17820,17740,4271
20240110,114000,1303353990,17740,17740,17740,17740,10
20240110,113900,1303176590,17740,17670,17750,17670,3036
20240110,113800,1249440240,17660,17660,17660,17660,56
20240110,113700,1248451280,17630,17630,17630,17630,0
20240110,113600,1248451280,17630,17630,17630,17630,70
20240110,113500,1247217180,17630,17630,17630,17630,120
20240110,113400,1245101580,17630,17630,17640,17630,1872
20240110,113300,1212098210,17650,17630,17650,17620,100
20240110,113200,1210335390,17620,17610,17620,17610,189
20240110,113100,1207005800,17610,17600,17610,17600,72
20240110,113000,1205738580,17590,17590,17590,17590,11
20240110,112900,1205545090,17580,17560,17580,17560,103
20240110,112800,1203734390,17560,17570,17570,17560,53
20240110,112700,1202803390,17570,17570,17570,17570,3
20240110,112600,1202750680,17560,17560,17560,17560,0
20240110,112500,1202750680,17560,17560,17560,17560,0
20240110,112400,1202750680,17560,17560,17560,17560,36
20240110,112300,1202118520,17560,17560,17560,17560,0
20240110,112200,1202118520,17560,17560,17560,17560,11
20240110,112100,1201925360,17570,17570,17570,17570,5
20240110,112000,1201837510,17570,17570,17570,17570,116
20240110,111900,1199799390,17580,17580,17580,17580,265
20240110,111800,1195140690,17580,17620,17620,17580,224
20240110,111700,1191202210,17620,17620,17620,17620,237
20240110,111600,1187026270,17600,17500,17600,17500,3358
20240110,111500,1127983400,17470,17460,17500,17460,580
20240110,111400,1117840810,17460,17450,17460,17450,100
20240110,111300,1116095770,17450,17450,17450,17450,20
20240110,111200,1115746770,17450,17450,17450,17450,0
20240110,111100,1115746770,17450,17450,17450,17450,265
20240110,111000,1111122520,17450,17460,17460,17450,103
20240110,110900,1109324290,17470,17470,17470,17470,2
20240110,110800,1109289350,17480,17480,17480,17480,7
20240110,110700,1109166990,17480,17480,17480,17480,1
20240110,110600,1109149510,17480,17480,17480,17480,0
20240110,110500,1109149510,17480,17480,17480,17480,0
20240110,110400,1109149510,17480,17480,17480,17480,0
20240110,110300,1109149510,17480,17480,17480,17480,6
20240110,110200,1109044630,17510,17500,17510,17480,1211
20240110,110100,1087852950,17510,17510,17510,17510,83
20240110,110000,1086399620,17510,17510,17510,17510,21
20240110,105900,1086031910,17510,17520,17520,17510,83
20240110,105800,1084578080,17510,17510,17510,17510,1
20240110,105700,1084560570,17510,17520,17520,17510,91
20240110,105600,1082966730,17530,17530,17530,17530,0
20240110,105500,1082966730,17530,17530,17530,17530,4
20240110,105400,1082896610,17540,17550,17550,17540,11
20240110,105300,1082703610,17560,17560,17560,17560,0
20240110,105200,1082703610,17560,17600,17600,17560,830
20240110,105100,1068109920,17600,17600,17600,17600,7
20240110,105000,1067986720,17600,17600,17600,17600,44
20240110,104900,1067212320,17600,17600,17600,17600,0
20240110,104800,1067212320,17600,17570,17600,17570,53
20240110,104700,1066280240,17570,17570,17570,17570,4
20240110,104600,1066209960,17560,17560,17560,17560,5
20240110,104500,1066122160,17560,17560,17560,17560,0
20240110,104400,1066122160,17560,17560,17560,17560,0
20240110,104300,1066122160,17560,17540,17560,17540,198
20240110,104200,1062646320,17520,17520,17520,17520,0
20240110,104100,1062646320,17520,17470,17520,17470,278
20240110,104000,1057776110,17470,17470,17470,17470,4
20240110,103900,1057706230,17450,17460,17460,17450,65
20240110,103800,1056571880,17450,17450,17450,17450,5
20240110,103700,1056484630,17450,17460,17460,17450,250
20240110,103600,1052122020,17450,17450,17450,17450,10
20240110,103500,1051947520,17480,17480,17480,17480,1
20240110,103400,1051930040,17480,17470,17480,17470,138
20240110,103300,1049518860,17470,17470,17470,17470,96
20240110,103200,1047841740,17470,17450,17470,17450,21
20240110,103100,1047474890,17450,17450,17450,17450,92
20240110,103000,1045869490,17450,17450,17450,17450,39
20240110,102900,1045188940,17450,17450,17450,17450,20
20240110,102800,1044839940,17460,17460,17470,17460,12
20240110,102700,1044630410,17470,17470,17470,17470,40
20240110,102600,1043931610,17450,17450,17450,17450,0
20240110,102500,1043931610,17450,17450,17450,17450,18
20240110,102400,1043617510,17470,17470,17470,17470,2
20240110,102300,1043582570,17470,17450,17480,17450,67
20240110,102200,1042411630,17450,17450,17450,17450,2
20240110,102100,1042376730,17430,17470,17470,17430,197
20240110,102000,1038942580,17470,17470,17470,17470,5
20240110,101900,1038855230,17480,17480,17480,17480,215
20240110,101800,1035097030,17480,17450,17480,17450,424
20240110,101700,1027689060,17450,17460,17460,17430,122
20240110,101600,1025559520,17470,17480,17480,17470,62
20240110,101500,1024476330,17480,17480,17480,17480,328
20240110,101400,1018742890,17470,17470,17470,17470,30
20240110,101300,1018218790,17470,17480,17480,17470,132
20240110,101200,1015911750,17570,17570,17570,17570,0
20240110,101100,1015911750,17570,17570,17570,17470,285
20240110,101000,1010910940,17570,17600,17600,17570,415
20240110,100900,1003609320,17600,17580,17600,17580,11
20240110,100800,1003415760,17600,17600,17600,17600,57
20240110,100700,1002412560,17600,17590,17600,17590,144
20240110,100600,999878250,17590,17600,17600,17590,302
20240110,100500,994565370,17600,17600,17600,17600,49
20240110,100400,993702970,17600,17660,17660,17600,137
20240110,100300,991286010,17670,17700,17700,17670,137
20240110,100200,988863130,17680,17690,17760,17680,118
20240110,100100,986770530,17680,17680,17760,17680,63
20240110,100000,985652490,17670,17750,17760,17630,499
20240110,095900,976792670,17750,17800,17800,17580,514
20240110,095800,967663020,17800,17790,17800,17770,357
20240110,095700,961310450,17790,17770,17790,17770,123
20240110,095600,959124360,17790,17790,17790,17750,8213
20240110,095500,813336930,17750,17510,17800,17510,5933
20240110,095400,708230070,17510,17620,17630,17510,391
20240110,095300,701359840,17520,17530,17530,17520,211
20240110,095200,697663080,17530,17550,17550,17530,52
20240110,095100,696751260,17650,17590,17650,17590,200
20240110,095000,693221560,17550,17550,17550,17550,0
20240110,094900,693221560,17550,17560,17660,17550,305
20240110,094800,687846910,17560,17560,17560,17560,10
20240110,094700,687671310,17560,17610,17660,17520,375
20240110,094600,681073200,17650,17510,17650,17510,205
20240110,094500,677463680,17520,17670,17710,17520,1563
20240110,094400,649844290,17670,17650,17700,17650,1114
20240110,094300,630137220,17660,17590,17690,17510,1313
20240110,094200,606947820,17610,17660,17680,17610,94
20240110,094100,605289300,17660,17610,17730,17610,86
20240110,094000,603768100,17590,17480,17750,17480,11935
20240110,093900,393300990,17470,17470,17470,17420,36
20240110,093800,392672120,17400,17410,17410,17400,2
20240110,093700,392637310,17400,17450,17510,17400,6355
20240110,093600,281485190,17450,17440,17450,17440,687
20240110,093500,269502910,17440,17390,17440,17380,386
20240110,093400,262790940,17380,17360,17400,17360,987
20240110,093300,245637340,17330,17300,17330,17300,9
20240110,093200,245481410,17280,17290,17290,17280,100
20240110,093100,243753300,17280,17280,17280,17270,91
20240110,093000,242180930,17280,17280,17290,17270,318
20240110,092900,236686000,17280,17280,17280,17280,1
20240110,092800,236668720,17250,17270,17270,17230,501
20240110,092700,228033370,17280,17260,17280,17250,151
20240110,092600,225428580,17260,17260,17260,17260,1
20240110,092500,225411320,17250,17250,17250,17250,1
20240110,092400,225394070,17250,17250,17250,17250,0
20240110,092300,225394070,17250,17250,17250,17250,0
20240110,092200,225394070,17250,17330,17330,17250,153
20240110,092100,222746820,17330,17360,17360,17330,316
20240110,092000,217264540,17360,17360,17360,17360,0
20240110,091900,217264540,17360,17370,17370,17360,3
20240110,091800,217212450,17370,17370,17370,17370,0
20240110,091700,217212450,17370,17270,17370,17260,481
20240110,091600,208908580,17280,17310,17310,17270,679
20240110,091500,197175810,17310,17440,17440,17310,436
20240110,091400,189587550,17440,17360,17470,17360,571
20240110,091300,179656860,17320,17360,17360,17320,393
20240110,091200,172840410,17460,17470,17470,17460,20
20240110,091100,172491090,17340,17380,17380,17340,1000
20240110,091000,155142920,17390,17390,17390,17390,45
20240110,090900,154360370,17390,17450,17480,17350,1841
20240110,090800,122185160,17310,17390,17420,17310,124
20240110,090700,120027460,17400,17400,17400,17390,199
20240110,090600,116566060,17480,17220,17480,17220,3002
20240110,090500,64748460,17160,17160,17160,17160,868
20240110,090400,49853580,17160,17170,17170,17160,172
20240110,090300,46901710,17160,17180,17180,17160,28
20240110,090200,46421130,17260,17260,17260,17260,11
20240110,090100,46231270,17260,17160,17260,17160,593
20240110,090000,36022210,17090,17130,17130,17090,2104