KissMeData/080220/min/candle-20240104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,195400,718541026710,18040,18040,18040,18040,182210
20240104,195300,718541026710,18040,18040,18040,18040,0
20240104,195200,718541026710,18040,18040,18040,18040,0
20240104,195100,718541026710,18040,18040,18040,18040,0
20240104,195000,718541026710,18040,18040,18040,18040,0
20240104,194900,718541026710,18040,18040,18040,18040,0
20240104,194800,718541026710,18040,18040,18040,18040,0
20240104,194700,718541026710,18040,18040,18040,18040,0
20240104,194600,718541026710,18040,18040,18040,18040,0
20240104,194500,718541026710,18040,18040,18040,18040,0
20240104,194400,718541026710,18040,18040,18040,18040,0
20240104,194300,718541026710,18040,18040,18040,18040,0
20240104,194200,718541026710,18040,18040,18040,18040,0
20240104,194100,718541026710,18040,18040,18040,18040,0
20240104,194000,718541026710,18040,18040,18040,18040,0
20240104,193900,718541026710,18040,18040,18040,18040,0
20240104,193800,718541026710,18040,18040,18040,18040,0
20240104,193700,718541026710,18040,18040,18040,18040,0
20240104,193600,718541026710,18040,18040,18040,18040,0
20240104,193500,718541026710,18040,18040,18040,18040,0
20240104,193400,718541026710,18040,18040,18040,18040,0
20240104,193300,718541026710,18040,18040,18040,18040,0
20240104,193200,718541026710,18040,18040,18040,18040,0
20240104,193100,718541026710,18040,18040,18040,18040,0
20240104,193000,718541026710,18040,18040,18040,18040,0
20240104,192900,718541026710,18040,18040,18040,18040,0
20240104,192800,718541026710,18040,18040,18040,18040,0
20240104,192700,718541026710,18040,18040,18040,18040,0
20240104,192600,718541026710,18040,18040,18040,18040,0
20240104,192500,718541026710,18040,18040,18040,18040,0
20240104,192400,718541026710,18040,18040,18040,18040,182210
20240104,192300,718541026710,18040,18040,18040,18040,0
20240104,192200,718541026710,18040,18040,18040,18040,0
20240104,192100,718541026710,18040,18040,18040,18040,0
20240104,192000,718541026710,18040,18040,18040,18040,0
20240104,191900,718541026710,18040,18040,18040,18040,0
20240104,191800,718541026710,18040,18040,18040,18040,0
20240104,191700,718541026710,18040,18040,18040,18040,0
20240104,191600,718541026710,18040,18040,18040,18040,0
20240104,191500,718541026710,18040,18040,18040,18040,0
20240104,191400,718541026710,18040,18040,18040,18040,0
20240104,191300,718541026710,18040,18040,18040,18040,0
20240104,191200,718541026710,18040,18040,18040,18040,0
20240104,191100,718541026710,18040,18040,18040,18040,0
20240104,191000,718541026710,18040,18040,18040,18040,0
20240104,190900,718541026710,18040,18040,18040,18040,0
20240104,190800,718541026710,18040,18040,18040,18040,0
20240104,190700,718541026710,18040,18040,18040,18040,0
20240104,190600,718541026710,18040,18040,18040,18040,0
20240104,190500,718541026710,18040,18040,18040,18040,0
20240104,190400,718541026710,18040,18040,18040,18040,0
20240104,190300,718541026710,18040,18040,18040,18040,0
20240104,190200,718541026710,18040,18040,18040,18040,0
20240104,190100,718541026710,18040,18040,18040,18040,0
20240104,190000,718541026710,18040,18040,18040,18040,0
20240104,185900,718541026710,18040,18040,18040,18040,0
20240104,185800,718541026710,18040,18040,18040,18040,0
20240104,185700,718541026710,18040,18040,18040,18040,0
20240104,185600,718541026710,18040,18040,18040,18040,0
20240104,185500,718541026710,18040,18040,18040,18040,0
20240104,185400,718541026710,18040,18040,18040,18040,182210
20240104,185300,718541026710,18040,18040,18040,18040,0
20240104,185200,718541026710,18040,18040,18040,18040,0
20240104,185100,718541026710,18040,18040,18040,18040,0
20240104,185000,718541026710,18040,18040,18040,18040,0
20240104,184900,718541026710,18040,18040,18040,18040,0
20240104,184800,718541026710,18040,18040,18040,18040,0
20240104,184700,718541026710,18040,18040,18040,18040,0
20240104,184600,718541026710,18040,18040,18040,18040,0
20240104,184500,718541026710,18040,18040,18040,18040,0
20240104,184400,718541026710,18040,18040,18040,18040,0
20240104,184300,718541026710,18040,18040,18040,18040,0
20240104,184200,718541026710,18040,18040,18040,18040,0
20240104,184100,718541026710,18040,18040,18040,18040,0
20240104,184000,718541026710,18040,18040,18040,18040,0
20240104,183900,718541026710,18040,18040,18040,18040,0
20240104,183800,718541026710,18040,18040,18040,18040,0
20240104,183700,718541026710,18040,18040,18040,18040,0
20240104,183600,718541026710,18040,18040,18040,18040,0
20240104,183500,718541026710,18040,18040,18040,18040,0
20240104,183400,718541026710,18040,18040,18040,18040,0
20240104,183300,718541026710,18040,18040,18040,18040,0
20240104,183200,718541026710,18040,18040,18040,18040,0
20240104,183100,718541026710,18040,18040,18040,18040,0
20240104,183000,718541026710,18040,18040,18040,18040,0
20240104,182900,718541026710,18040,18040,18040,18040,0
20240104,182800,718541026710,18040,18040,18040,18040,0
20240104,182700,718541026710,18040,18040,18040,18040,0
20240104,182600,718541026710,18040,18040,18040,18040,0
20240104,182500,718541026710,18040,18040,18040,18040,0
20240104,182400,718541026710,18040,18040,18040,18040,182210
20240104,182300,718541026710,18040,18040,18040,18040,0
20240104,182200,718541026710,18040,18040,18040,18040,0
20240104,182100,718541026710,18040,18040,18040,18040,0
20240104,182000,718541026710,18040,18040,18040,18040,0
20240104,181900,718541026710,18040,18040,18040,18040,0
20240104,181800,718541026710,18040,18040,18040,18040,0
20240104,181700,718541026710,18040,18040,18040,18040,0
20240104,181600,718541026710,18040,18040,18040,18040,0
20240104,181500,718541026710,18040,18040,18040,18040,0
20240104,181400,718541026710,18040,18040,18040,18040,0
20240104,181300,718541026710,18040,18040,18040,18040,0
20240104,181200,718541026710,18040,18040,18040,18040,0
20240104,181100,718541026710,18040,18040,18040,18040,0
20240104,181000,718541026710,18040,18040,18040,18040,0
20240104,180900,718541026710,18040,18040,18040,18040,0
20240104,180800,718541026710,18040,18040,18040,18040,0
20240104,180700,718541026710,18040,18040,18040,18040,0
20240104,180600,718541026710,18040,18040,18040,18040,0
20240104,180500,718541026710,18040,18040,18040,18040,0
20240104,180400,718541026710,18040,18040,18040,18040,0
20240104,180300,718541026710,18040,18040,18040,18040,0
20240104,180200,718541026710,18040,18040,18040,18040,0
20240104,180100,718541026710,18040,18040,18040,18040,0
20240104,180000,718541026710,18040,18040,18040,18040,0
20240104,175900,718541026710,18040,18040,18040,18040,0
20240104,175800,718541026710,18040,18040,18040,18040,0
20240104,175700,718541026710,18040,18040,18040,18040,0
20240104,175600,718541026710,18040,18040,18040,18040,0
20240104,175500,718541026710,18040,18040,18040,18040,0
20240104,175400,718541026710,18040,18040,18040,18040,182210
20240104,175300,718541026710,18040,18040,18040,18040,0
20240104,175200,718541026710,18040,18040,18040,18040,0
20240104,175100,718541026710,18040,18040,18040,18040,0
20240104,175000,718541026710,18040,18040,18040,18040,0
20240104,174900,718541026710,18040,18040,18040,18040,0
20240104,174800,718541026710,18040,18040,18040,18040,0
20240104,174700,718541026710,18040,18040,18040,18040,0
20240104,174600,718541026710,18040,18040,18040,18040,0
20240104,174500,718541026710,18040,18040,18040,18040,0
20240104,174400,718541026710,18040,18040,18040,18040,0
20240104,174300,718541026710,18040,18040,18040,18040,0
20240104,174200,718541026710,18040,18040,18040,18040,0
20240104,174100,718541026710,18040,18040,18040,18040,0
20240104,174000,718541026710,18040,18040,18040,18040,0
20240104,173900,718541026710,18040,18040,18040,18040,0
20240104,173800,718541026710,18040,18040,18040,18040,0
20240104,173700,718541026710,18040,18040,18040,18040,0
20240104,173600,718541026710,18040,18040,18040,18040,0
20240104,173500,718541026710,18040,18040,18040,18040,0
20240104,173400,718541026710,18040,18040,18040,18040,0
20240104,173300,718541026710,18040,18040,18040,18040,0
20240104,173200,718541026710,18040,18040,18040,18040,0
20240104,173100,718541026710,18040,18040,18040,18040,0
20240104,173000,718541026710,18040,18040,18040,18040,0
20240104,172900,718541026710,18040,18040,18040,18040,0
20240104,172800,718541026710,18040,18040,18040,18040,0
20240104,172700,718541026710,18040,18040,18040,18040,0
20240104,172600,718541026710,18040,18040,18040,18040,0
20240104,172500,718541026710,18040,18040,18040,18040,0
20240104,172400,718541026710,18040,18040,18040,18040,182210
20240104,172300,718541026710,18040,18040,18040,18040,0
20240104,172200,718541026710,18040,18040,18040,18040,0
20240104,172100,718541026710,18040,18040,18040,18040,0
20240104,172000,718541026710,18040,18040,18040,18040,0
20240104,171900,718541026710,18040,18040,18040,18040,0
20240104,171800,718541026710,18040,18040,18040,18040,0
20240104,171700,718541026710,18040,18040,18040,18040,0
20240104,171600,718541026710,18040,18040,18040,18040,0
20240104,171500,718541026710,18040,18040,18040,18040,0
20240104,171400,718541026710,18040,18040,18040,18040,0
20240104,171300,718541026710,18040,18040,18040,18040,0
20240104,171200,718541026710,18040,18040,18040,18040,0
20240104,171100,718541026710,18040,18040,18040,18040,0
20240104,171000,718541026710,18040,18040,18040,18040,0
20240104,170900,718541026710,18040,18040,18040,18040,0
20240104,170800,718541026710,18040,18040,18040,18040,0
20240104,170700,718541026710,18040,18040,18040,18040,0
20240104,170600,718541026710,18040,18040,18040,18040,0
20240104,170500,718541026710,18040,18040,18040,18040,0
20240104,170400,718541026710,18040,18040,18040,18040,0
20240104,170300,718541026710,18040,18040,18040,18040,0
20240104,170200,718541026710,18040,18040,18040,18040,0
20240104,170100,718541026710,18040,18040,18040,18040,0
20240104,170000,718541026710,18040,18040,18040,18040,0
20240104,165900,718541026710,18040,18040,18040,18040,0
20240104,165800,718541026710,18040,18040,18040,18040,0
20240104,165700,718541026710,18040,18040,18040,18040,0
20240104,165600,718541026710,18040,18040,18040,18040,0
20240104,165500,718541026710,18040,18040,18040,18040,0
20240104,165400,718541026710,18040,18040,18040,18040,182210
20240104,165300,718541026710,18040,18040,18040,18040,0
20240104,165200,718541026710,18040,18040,18040,18040,0
20240104,165100,718541026710,18040,18040,18040,18040,0
20240104,165000,718541026710,18040,18040,18040,18040,0
20240104,164900,718541026710,18040,18040,18040,18040,0
20240104,164800,718541026710,18040,18040,18040,18040,0
20240104,164700,718541026710,18040,18040,18040,18040,0
20240104,164600,718541026710,18040,18040,18040,18040,0
20240104,164500,718541026710,18040,18040,18040,18040,0
20240104,164400,718541026710,18040,18040,18040,18040,0
20240104,164300,718541026710,18040,18040,18040,18040,0
20240104,164200,718541026710,18040,18040,18040,18040,0
20240104,164100,718541026710,18040,18040,18040,18040,0
20240104,164000,718541026710,18040,18040,18040,18040,0
20240104,163900,718541026710,18040,18040,18040,18040,0
20240104,163800,718541026710,18040,18040,18040,18040,0
20240104,163700,718541026710,18040,18040,18040,18040,0
20240104,163600,718541026710,18040,18040,18040,18040,0
20240104,163500,718541026710,18040,18040,18040,18040,0
20240104,163400,718541026710,18040,18040,18040,18040,0
20240104,163300,718541026710,18040,18040,18040,18040,0
20240104,163200,718541026710,18040,18040,18040,18040,0
20240104,163100,718541026710,18040,18040,18040,18040,0
20240104,163000,718541026710,18040,18040,18040,18040,0
20240104,162900,718541026710,18040,18040,18040,18040,0
20240104,162800,718541026710,18040,18040,18040,18040,0
20240104,162700,718541026710,18040,18040,18040,18040,0
20240104,162600,718541026710,18040,18040,18040,18040,0
20240104,162500,718541026710,18040,18040,18040,18040,0
20240104,162400,718541026710,18040,18040,18040,18040,182210
20240104,162300,718541026710,18040,18040,18040,18040,0
20240104,162200,718541026710,18040,18040,18040,18040,0
20240104,162100,718541026710,18040,18040,18040,18040,0
20240104,162000,718541026710,18040,18040,18040,18040,0
20240104,161900,718541026710,18040,18040,18040,18040,0
20240104,161800,718541026710,18040,18040,18040,18040,0
20240104,161700,718541026710,18040,18040,18040,18040,0
20240104,161600,718541026710,18040,18040,18040,18040,0
20240104,161500,718541026710,18040,18040,18040,18040,0
20240104,161400,718541026710,18040,18040,18040,18040,0
20240104,161300,718541026710,18040,18040,18040,18040,0
20240104,161200,718541026710,18040,18040,18040,18040,0
20240104,161100,718541026710,18040,18040,18040,18040,0
20240104,161000,718541026710,18040,18040,18040,18040,0
20240104,160900,718541026710,18040,18040,18040,18040,0
20240104,160800,718541026710,18040,18040,18040,18040,0
20240104,160700,718541026710,18040,18040,18040,18040,0
20240104,160600,718541026710,18040,18040,18040,18040,0
20240104,160500,718541026710,18040,18040,18040,18040,0
20240104,160400,718541026710,18040,18040,18040,18040,0
20240104,160300,718541026710,18040,18040,18040,18040,0
20240104,160200,718541026710,18040,18040,18040,18040,0
20240104,160100,718541026710,18040,18040,18040,18040,0
20240104,160000,718541026710,18040,18040,18040,18040,0
20240104,155900,718541026710,18040,18040,18040,18040,0
20240104,155800,718541026710,18040,18040,18040,18040,0
20240104,155700,718541026710,18040,18040,18040,18040,0
20240104,155600,718541026710,18040,18040,18040,18040,0
20240104,155500,718541026710,18040,18040,18040,18040,0
20240104,155400,718541026710,18040,18040,18040,18040,182210
20240104,155300,718541026710,18040,18040,18040,18040,0
20240104,155200,718541026710,18040,18040,18040,18040,0
20240104,155100,718541026710,18040,18040,18040,18040,0
20240104,155000,718541026710,18040,18040,18040,18040,0
20240104,154900,718541026710,18040,18040,18040,18040,0
20240104,154800,718541026710,18040,18040,18040,18040,0
20240104,154700,718541026710,18040,18040,18040,18040,0
20240104,154600,718541026710,18040,18040,18040,18040,0
20240104,154500,718541026710,18040,18040,18040,18040,0
20240104,154400,718541026710,18040,18040,18040,18040,0
20240104,154300,718541026710,18040,18040,18040,18040,0
20240104,154200,718541026710,18040,18040,18040,18040,0
20240104,154100,718541026710,18040,18040,18040,18040,0
20240104,154000,718541026710,18040,18040,18040,18040,0
20240104,153900,718541026710,18040,18040,18040,18040,0
20240104,153800,718541026710,18040,18040,18040,18040,0
20240104,153700,718541026710,18040,18040,18040,18040,0
20240104,153600,718541026710,18040,18040,18040,18040,0
20240104,153500,718541026710,18040,18040,18040,18040,0
20240104,153400,718541026710,18040,18040,18040,18040,0
20240104,153300,718541026710,18040,18040,18040,18040,0
20240104,153200,718541026710,18040,18040,18040,18040,0
20240104,153100,718541026710,18040,18040,18040,18040,0
20240104,153000,718541026710,18040,18040,18040,18040,182210
20240104,152900,715253958310,17940,17940,17940,17940,0
20240104,152800,715253958310,17940,17940,17940,17940,0
20240104,152700,715253958310,17940,17940,17940,17940,0
20240104,152600,715253958310,17940,17940,17940,17940,0
20240104,152500,715253958310,17940,17940,17940,17940,0
20240104,152400,715253958310,17940,17940,17940,17940,0
20240104,152300,715253958310,17940,17940,17940,17940,0
20240104,152200,715253958310,17940,17940,17940,17940,0
20240104,152100,715253958310,17940,17940,17940,17940,0
20240104,152000,715253958310,17940,17940,17940,17940,0
20240104,151900,715253958310,17940,17970,17970,17850,91767
20240104,151800,713609898900,17970,17950,17990,17920,61167
20240104,151700,712511720690,17950,17880,17980,17880,54244
20240104,151600,711538597330,17890,17850,17900,17830,28263
20240104,151500,711033857980,17880,17820,17900,17800,36239
20240104,151400,710387589360,17810,17920,17920,17790,108252
20240104,151300,708456215850,17920,17900,17950,17880,20906
20240104,151200,708081652750,17910,17960,17980,17820,84235
20240104,151100,706574941790,17950,18130,18140,17930,122648
20240104,151000,704362489860,18130,18000,18140,17990,131878
20240104,150900,701979089610,18000,18000,18000,17920,75216
20240104,150800,700627275910,18000,17970,18040,17960,129966
20240104,150700,698288365760,17970,17800,17970,17790,72741
20240104,150600,696988209740,17790,17810,17810,17740,49361
20240104,150500,696110893170,17810,17760,17850,17750,102916
20240104,150400,694278330240,17760,17720,17790,17720,32454
20240104,150300,693701994220,17720,17720,17750,17710,18697
20240104,150200,693370525140,17720,17760,17770,17690,59031
20240104,150100,692322853490,17760,17670,17770,17660,52732
20240104,150000,691388408640,17660,17680,17680,17640,19940
20240104,145900,691036303650,17670,17690,17710,17640,25744
20240104,145800,690581445390,17700,17640,17720,17620,49725
20240104,145700,689703286730,17650,17620,17660,17530,29136
20240104,145600,689190021050,17650,17440,17670,17430,46020
20240104,145500,688383020550,17430,17530,17540,17420,46718
20240104,145400,687565749070,17530,17470,17550,17470,26160
20240104,145300,687107618280,17480,17430,17480,17420,16978
20240104,145200,686811502530,17440,17460,17540,17410,49492
20240104,145100,685946303450,17460,17390,17470,17370,46900
20240104,145000,685128669640,17400,17340,17400,17320,31383
20240104,144900,684584090130,17350,17320,17370,17300,117059
20240104,144800,682556152190,17320,17410,17410,17300,85106
20240104,144700,681081348910,17390,17430,17490,17330,122915
20240104,144600,678942963330,17430,17580,17590,17410,86926
20240104,144500,677422274280,17580,17630,17640,17570,25019
20240104,144400,676981975950,17630,17640,17670,17630,10677
20240104,144300,676793604740,17650,17650,17690,17630,21356
20240104,144200,676416391300,17650,17550,17740,17550,26729
20240104,144100,675945258900,17550,17680,17680,17550,92496
20240104,144000,674317901090,17680,17660,17680,17650,22615
20240104,143900,673918388020,17650,17750,17760,17640,37822
20240104,143800,673249777320,17750,17720,17810,17720,31424
20240104,143700,672691544130,17720,17810,17840,17700,53866
20240104,143600,671734362170,17810,17940,17950,17750,99087
20240104,143500,669966255420,17940,17840,17990,17830,143537
20240104,143400,667400279400,17840,17750,17850,17710,98295
20240104,143300,665651356240,17750,17640,17750,17620,62970
20240104,143200,664538266400,17640,17510,17640,17500,38841
20240104,143100,663856497890,17520,17490,17570,17480,28056
20240104,143000,663364579240,17490,17470,17490,17450,19723
20240104,142900,663019994820,17470,17520,17530,17460,28637
20240104,142800,662519214990,17520,17520,17550,17510,40653
20240104,142700,661806520860,17520,17440,17550,17430,70335
20240104,142600,660577187220,17440,17400,17490,17400,64311
20240104,142500,659455193060,17400,17400,17420,17360,132021
20240104,142400,657159237390,17400,17430,17470,17390,119901
20240104,142300,655070009470,17440,17450,17490,17400,98311
20240104,142200,653355127330,17440,17490,17530,17440,105809
20240104,142100,651504909100,17500,17640,17650,17400,317881
20240104,142000,645935910580,17650,17680,17680,17630,32498
20240104,141900,645361920990,17680,17690,17690,17650,45808
20240104,141800,644552512710,17690,17760,17780,17680,36951
20240104,141700,643897584850,17750,17630,17750,17620,67737
20240104,141600,642700995840,17630,17690,17690,17620,54034
20240104,141500,641747309070,17690,17710,17720,17610,94948
20240104,141400,640069561320,17710,17800,17810,17670,108383
20240104,141300,638146940890,17800,17870,17870,17800,60983
20240104,141200,637059233150,17870,17870,17900,17860,16638
20240104,141100,636761722810,17870,17950,17950,17860,36453
20240104,141000,636109774240,17940,18040,18040,17940,35711
20240104,140900,635467830700,18030,17970,18090,17950,54372
20240104,140800,634488194370,17960,17880,17970,17870,19280
20240104,140700,634142398330,17880,17890,17900,17860,20482
20240104,140600,633776191240,17890,17860,17900,17850,18354
20240104,140500,633448301130,17860,17860,17890,17850,12901
20240104,140400,633217932780,17850,17910,17980,17840,29559
20240104,140300,632689563830,17900,17860,17910,17850,15430
20240104,140200,632413683660,17860,17880,17890,17840,28806
20240104,140100,631899504050,17880,17860,17920,17850,14482
20240104,140000,631640557260,17860,17880,17880,17810,42437
20240104,135900,630883528950,17880,17880,17970,17860,22219
20240104,135800,630485431500,17880,17910,17920,17870,30728
20240104,135700,629935537950,17910,17970,18010,17810,88142
20240104,135600,628357760960,17970,18030,18080,17960,43546
20240104,135500,627573240420,18020,18160,18160,18000,90092
20240104,135400,625945169480,18160,18080,18170,18070,70703
20240104,135300,624664582540,18080,17970,18110,17960,58715
20240104,135200,623605274300,17970,17980,18040,17950,97487
20240104,135100,621850227500,17980,17900,17990,17890,50458
20240104,135000,620944443550,17900,17830,17910,17820,27225
20240104,134900,620457833470,17820,17890,17900,17820,29774
20240104,134800,619926429080,17900,17860,17950,17830,65546
20240104,134700,618753120560,17860,17810,17890,17800,35950
20240104,134600,618111157130,17830,17860,17900,17770,68256
20240104,134500,616891216100,17830,17760,17880,17700,100712
20240104,134400,615102604000,17760,17720,17850,17710,140916
20240104,134300,612597136080,17720,17730,17740,17590,315905
20240104,134200,607018022400,17730,17950,17960,17710,255996
20240104,134100,602460337420,17960,18020,18030,17940,53744
20240104,134000,601494149920,18030,18070,18080,18010,32483
20240104,133900,600908033650,18070,18070,18090,18060,44058
20240104,133800,600111642700,18060,17980,18060,17970,35206
20240104,133700,599477266670,17980,17970,18000,17970,25013
20240104,133600,599027517850,17970,18020,18040,17950,37149
20240104,133500,598358906160,18020,18040,18080,18000,59025
20240104,133400,597293744120,18050,17950,18050,17930,42473
20240104,133300,596529537620,17950,17900,18010,17900,96735
20240104,133200,594793159760,17910,17990,17990,17860,175919
20240104,133100,591642831790,17990,18100,18100,17980,151661
20240104,133000,588910366050,18100,18070,18130,18020,131198
20240104,132900,586540169790,18070,18200,18210,18060,155851
20240104,132800,583716562110,18210,18230,18250,18190,114606
20240104,132700,581629455310,18220,18360,18390,18220,114009
20240104,132600,579544337770,18380,18490,18490,18360,33946
20240104,132500,578919398810,18490,18540,18540,18470,13358
20240104,132400,578672127230,18530,18510,18550,18500,17346
20240104,132300,578350722470,18490,18510,18530,18490,20225
20240104,132200,577976487990,18500,18420,18510,18390,37687
20240104,132100,577281347960,18410,18470,18470,18370,97913
20240104,132000,575477892550,18470,18480,18500,18440,52698
20240104,131900,574504748560,18490,18560,18570,18480,46834
20240104,131800,573637837410,18570,18570,18590,18550,10553
20240104,131700,573441907130,18560,18620,18630,18560,23723
20240104,131600,573000867870,18630,18600,18640,18590,8133
20240104,131500,572849508120,18600,18590,18600,18580,6879
20240104,131400,572721600090,18600,18600,18620,18580,9846
20240104,131300,572538492870,18600,18600,18610,18580,6242
20240104,131200,572422464770,18600,18590,18610,18580,5863
20240104,131100,572313464380,18580,18570,18610,18570,5699
20240104,131000,572207583710,18570,18640,18650,18560,19926
20240104,130900,571837156720,18640,18580,18640,18580,9187
20240104,130800,571666203260,18580,18560,18600,18560,11063
20240104,130700,571460754270,18560,18530,18560,18520,12548
20240104,130600,571228169340,18530,18620,18620,18520,34685
20240104,130500,570584052480,18610,18600,18640,18590,38512
20240104,130400,569867516030,18600,18660,18670,18600,27956
20240104,130300,569346704000,18670,18690,18700,18650,11956
20240104,130200,569123443170,18690,18650,18700,18650,4398
20240104,130100,569041275610,18670,18710,18710,18640,19670
20240104,130000,568674132030,18690,18750,18760,18690,19386
20240104,125900,568311169360,18750,18770,18770,18740,8764
20240104,125800,568146796140,18770,18760,18780,18750,11217
20240104,125700,567936304760,18770,18820,18830,18760,22092
20240104,125600,567521010300,18820,18790,18820,18790,9701
20240104,125500,567338596000,18790,18780,18800,18770,6311
20240104,125400,567220038320,18780,18800,18800,18720,5622
20240104,125300,567114469770,18770,18700,18810,18690,17160
20240104,125200,566792711620,18710,18740,18740,18700,15548
20240104,125100,566501734500,18730,18790,18800,18730,16294
20240104,125000,566196095220,18780,18870,18880,18780,37578
20240104,124900,565488398770,18870,18790,18870,18780,37358
20240104,124800,564784766110,18780,18720,18790,18710,11491
20240104,124700,564569351260,18720,18790,18790,18650,7941
20240104,124600,564420715630,18810,18630,18840,18630,35025
20240104,124500,563764665760,18630,18610,18640,18610,5737
20240104,124400,563657793490,18620,18670,18670,18610,14450
20240104,124300,563388505440,18670,18650,18690,18650,5179
20240104,124200,563291870070,18650,18700,18710,18610,21155
20240104,124100,562897010170,18700,18670,18730,18670,12257
20240104,124000,562667800560,18670,18650,18680,18640,9305
20240104,123900,562494030280,18650,18610,18650,18590,19375
20240104,123800,562133537820,18620,18670,18680,18600,18456
20240104,123700,561789600070,18670,18720,18730,18660,22665
20240104,123600,561365961580,18720,18730,18740,18680,27206
20240104,123500,560856986890,18720,18630,18840,18620,68721
20240104,123400,559570650560,18620,18600,18650,18580,20316
20240104,123300,559192443500,18590,18570,18600,18560,16778
20240104,123200,558880597880,18560,18540,18590,18540,23241
20240104,123100,558449145720,18550,18520,18560,18510,34009
20240104,123000,557818522080,18520,18500,18540,18490,28527
20240104,122900,557290220780,18500,18490,18500,18460,24800
20240104,122800,556831955820,18490,18470,18520,18450,43554
20240104,122700,556027365800,18470,18550,18560,18460,66340
20240104,122600,554800663680,18550,18600,18600,18500,79372
20240104,122500,553328772590,18600,18670,18680,18600,31951
20240104,122400,552733508150,18670,18630,18670,18620,22062
20240104,122300,552322210160,18630,18610,18650,18600,30993
20240104,122200,551745053610,18620,18660,18670,18580,59774
20240104,122100,550632158240,18670,18670,18690,18650,41656
20240104,122000,549854818750,18680,18720,18730,18660,56640
20240104,121900,548796125530,18730,18770,18820,18720,69639
20240104,121800,547489559510,18770,18790,18790,18750,36510
20240104,121700,546804247860,18770,18880,18880,18770,40973
20240104,121600,546032278690,18880,18920,18950,18850,42858
20240104,121500,545221911030,18930,18980,19010,18910,45770
20240104,121400,544354313850,18980,18930,19030,18920,123368
20240104,121300,542011683700,18930,18750,18930,18740,36128
20240104,121200,541331630600,18740,18730,18760,18720,9988
20240104,121100,541144456440,18710,18740,18790,18710,37374
20240104,121000,540443794270,18730,18800,18800,18720,29531
20240104,120900,539890250510,18800,18870,18880,18750,66202
20240104,120800,538645136560,18880,18930,18940,18830,63013
20240104,120700,537454775130,18940,18860,18940,18860,34020
20240104,120600,536811719430,18870,18950,18960,18830,75846
20240104,120500,535376801260,18950,18830,18950,18810,55936
20240104,120400,534319776220,18840,18810,18880,18800,52187
20240104,120300,533336448940,18810,18790,18820,18740,37509
20240104,120200,532632077580,18790,18710,18800,18700,37721
20240104,120100,531923907470,18710,18730,18730,18680,17725
20240104,120000,531592434270,18730,18650,18750,18640,22067
20240104,115900,531180130940,18650,18700,18720,18640,35364
20240104,115800,530519922380,18700,18870,18890,18650,101728
20240104,115700,528608577350,18870,18810,18890,18800,139769
20240104,115600,525974269690,18810,18680,18810,18670,106157
20240104,115500,523984638040,18680,18690,18750,18670,96490
20240104,115400,522178822570,18690,18610,18700,18600,66257
20240104,115300,520942233310,18620,18560,18650,18540,51261
20240104,115200,519988543950,18560,18540,18560,18510,15340
20240104,115100,519704183700,18530,18510,18560,18510,12890
20240104,115000,519465333530,18520,18460,18530,18440,32529
20240104,114900,518863944100,18460,18560,18630,18440,86532
20240104,114800,517258235120,18560,18560,18610,18560,42426
20240104,114700,516469686640,18550,18560,18600,18540,48598
20240104,114600,515566959210,18570,18500,18590,18490,58231
20240104,114500,514486491110,18500,18470,18540,18450,24308
20240104,114400,514036795630,18470,18490,18540,18420,40724
20240104,114300,513285079990,18520,18530,18560,18470,77114
20240104,114200,511856598110,18530,18380,18550,18370,74852
20240104,114100,510472631220,18380,18490,18510,18370,83153
20240104,114000,508939847090,18480,18480,18520,18440,98196
20240104,113900,507124902480,18480,18400,18480,18380,99613
20240104,113800,505288752960,18390,18420,18500,18370,134805
20240104,113700,502808016010,18420,18480,18540,18410,142742
20240104,113600,500167833350,18480,18570,18580,18450,242515
20240104,113500,495680951550,18570,18610,18650,18540,118026
20240104,113400,493485614740,18610,18700,18700,18600,119443
20240104,113300,491260764600,18680,18680,18730,18640,110125
20240104,113200,489204100620,18670,18790,18800,18660,138999
20240104,113100,486601992460,18790,18810,18840,18720,94131
20240104,113000,484835393830,18820,19050,19060,18700,251117
20240104,112900,480092898930,19060,19120,19130,19050,39278
20240104,112800,479343823710,19130,19170,19170,19120,20303
20240104,112700,478954980850,19160,19120,19180,19120,16528
20240104,112600,478638493120,19130,19140,19160,19110,13600
20240104,112500,478378324570,19140,19080,19200,19060,40135
20240104,112400,477611944020,19090,19140,19140,19060,56618
20240104,112300,476530774860,19130,19150,19160,19110,33411
20240104,112200,475891775050,19150,19150,19200,19150,26824
20240104,112100,475377372790,19160,19360,19360,19150,84652
20240104,112000,473750157810,19350,19380,19380,19290,24354
20240104,111900,473279629860,19380,19290,19390,19290,41210
20240104,111800,472482435320,19290,19300,19310,19270,13318
20240104,111700,472225592770,19300,19270,19340,19240,29564
20240104,111600,471655379670,19270,19280,19290,19230,14392
20240104,111500,471378239400,19280,19320,19380,19140,83598
20240104,111400,469768363390,19330,19340,19360,19300,37135
20240104,111300,469050341650,19340,19390,19400,19290,73108
20240104,111200,467635739650,19390,19310,19390,19300,70039
20240104,111100,466281009310,19310,19220,19350,19220,60147
20240104,111000,465119978580,19230,19150,19240,19100,27952
20240104,110900,464584548670,19160,19180,19270,19100,52508
20240104,110800,463578696450,19230,19270,19270,19100,58930
20240104,110700,462448909510,19250,19350,19370,19240,93303
20240104,110600,460646085440,19330,19290,19380,19230,96748
20240104,110500,458778793910,19290,19030,19310,19030,87470
20240104,110400,457100151580,19030,19040,19120,19000,78545
20240104,110300,455605371690,19040,19070,19100,19000,191074
20240104,110200,451970154360,19060,19110,19110,19040,39660
20240104,110100,451213630820,19110,19060,19150,19020,120721
20240104,110000,448912590270,19050,19110,19130,19050,45544
20240104,105900,448042882240,19120,19100,19190,19080,62643
20240104,105800,446843916300,19130,19040,19170,19020,127252
20240104,105700,444418664910,19050,19300,19300,19030,195262
20240104,105600,440682974850,19270,19270,19360,19220,38653
20240104,105500,439937989080,19230,19410,19420,19230,106951
20240104,105400,437872010060,19400,19520,19530,19340,88414
20240104,105300,436153660570,19530,19380,19530,19360,144811
20240104,105200,433334021910,19380,19380,19440,19270,141986
20240104,105100,430583378780,19300,19200,19410,19170,158633
20240104,105000,427533898770,19220,19220,19220,19220,0
20240104,104900,427533898770,19220,19320,19360,19220,136795
20240104,104800,424899019970,19300,19340,19390,19300,80950
20240104,104700,423333279690,19340,19250,19370,19250,71910
20240104,104600,421944650800,19250,19250,19360,19240,102623
20240104,104500,419963861710,19260,19260,19270,19230,124684
20240104,104400,417564287490,19250,19330,19330,19220,268772
20240104,104300,412387916740,19320,19470,19500,19300,264643
20240104,104200,407265192590,19470,19700,19710,19470,164237
20240104,104100,404050376130,19710,19840,19840,19690,54569
20240104,104000,402972309100,19840,19770,19850,19760,55765
20240104,103900,401867242800,19760,19680,19810,19660,67175
20240104,103800,400542666480,19680,19670,19700,19660,30984
20240104,103700,399933036670,19670,19740,19770,19660,67530
20240104,103600,398600679350,19730,19610,19750,19600,87843
20240104,103500,396872670560,19620,19560,19660,19540,110877
20240104,103400,394698832000,19550,19720,19750,19550,175108
20240104,103300,391260308390,19720,19900,19910,19600,255896
20240104,103200,386202444890,19900,20000,20050,19900,96297
20240104,103100,384280803880,20050,20050,20100,20000,35126
20240104,103000,383577094880,20050,20100,20100,20050,15650
20240104,102900,383263062980,20050,20050,20150,19990,49815
20240104,102800,382264736340,20000,20150,20150,20000,45053
20240104,102700,381359907390,20150,20000,20150,19980,68733
20240104,102600,379980515490,20000,19950,20000,19940,26671
20240104,102500,379448046960,19960,19990,20000,19930,37925
20240104,102400,378691081290,19990,20000,20000,19960,27525
20240104,102300,378140934400,20000,19910,20000,19910,39744
20240104,102200,377348244970,19920,20100,20100,19890,90884
20240104,102100,375533838230,20100,20100,20150,20000,72882
20240104,102000,374069042980,20050,19910,20100,19890,57221
20240104,101900,372925224880,19900,20050,20050,19890,101282
20240104,101800,370904058390,20050,20100,20150,20000,54359
20240104,101700,369813318890,20100,20100,20150,20000,169260
20240104,101600,366410931040,20050,19990,20100,19960,155375
20240104,101500,363300705760,19990,19890,19990,19820,176462
20240104,101400,359793387780,19900,19880,19960,19870,114277
20240104,101300,357517366610,19880,19980,20000,19860,305671
20240104,101200,351425184710,19980,20200,20200,19980,202714
20240104,101100,347358734900,20200,20250,20250,20150,91987
20240104,101000,345499425350,20250,20100,20250,20050,163235
20240104,100900,342203970450,20100,20100,20250,20000,255988
20240104,100800,337059073100,20150,20200,20250,20050,259849
20240104,100700,331825075750,20150,20250,20400,20100,348881
20240104,100600,324767385100,20250,20350,20400,20250,178435
20240104,100500,321141979100,20350,20600,20600,20300,282355
20240104,100400,315375013750,20600,20650,20700,20500,246970
20240104,100300,310298424800,20700,21050,21050,20600,267419
20240104,100200,304745810950,21050,20900,21050,20850,126624
20240104,100100,302089405500,20900,21100,21150,20750,330684
20240104,100000,295166990200,21100,21450,21450,21050,275796
20240104,095900,289290155500,21450,21350,21450,21350,58051
20240104,095800,288049996200,21350,21350,21350,21350,0
20240104,095700,288049996200,21350,21250,21400,21200,247393
20240104,095600,282772189800,21250,21000,21400,20950,293805
20240104,095500,276525791150,21000,20950,21050,20850,118541
20240104,095400,274044022200,21000,21000,21150,20850,165336
20240104,095300,270574698100,21000,21000,21200,20950,147664
20240104,095200,267461479950,20950,21300,21350,20850,292400
20240104,095100,261296766700,21300,21150,21350,21050,273509
20240104,095000,255501560100,21150,20800,21150,20750,383043
20240104,094900,247469518150,20750,20700,20800,20550,175527
20240104,094800,243840594000,20750,20800,20850,20600,246259
20240104,094700,238728934800,20800,20500,20800,20450,277978
20240104,094600,232993243750,20550,20050,20750,20050,558174
20240104,094500,221586158800,20050,19980,20100,19930,95578
20240104,094400,219674053300,19980,19850,20100,19830,128024
20240104,094300,217114484650,19820,19880,19920,19810,111524
20240104,094200,214899772990,19870,19870,19950,19860,53319
20240104,094100,213838850590,19870,19950,19950,19860,74183
20240104,094000,212362295030,19920,20050,20100,19860,133294
20240104,093900,209699093230,20100,19980,20150,19980,271646
20240104,093800,204250084100,19990,19850,19990,19830,116956
20240104,093700,201917661820,19830,19800,19960,19720,165222
20240104,093600,198644908830,19800,19810,19900,19780,107299
20240104,093500,196515200970,19810,19830,19910,19760,141763
20240104,093400,193706728900,19880,19980,20000,19660,382161
20240104,093300,186134073380,19980,19950,20200,19940,225700
20240104,093200,181608647000,19930,19900,20000,19890,308779
20240104,093100,175445393080,19890,20350,20400,19850,580513
20240104,093000,163831513460,20400,20250,20600,20200,482224
20240104,092900,153987632010,20250,19930,20350,19920,580367
20240104,092800,142309996970,19940,19910,19990,19870,302214
20240104,092700,136287742040,19910,19900,19950,19790,315526
20240104,092600,130017182810,19900,19480,19920,19450,632936
20240104,092500,117528055850,19570,19570,19570,19570,0
20240104,092400,117528055850,19570,19570,19570,19570,0
20240104,092300,117528055850,19570,19460,19570,19330,254299
20240104,092200,112574938300,19470,19510,19520,19320,194666
20240104,092100,108793093470,19510,19570,19570,19420,419116
20240104,092000,100612909560,19570,19090,19570,19090,373398
20240104,091900,93381809210,19050,19140,19210,19000,156986
20240104,091800,90380167670,19140,19040,19150,18910,150727
20240104,091700,87514519790,19050,19280,19300,18960,200228
20240104,091600,83687932800,19270,19310,19310,19100,164864
20240104,091500,80520687050,19300,19350,19370,19070,245443
20240104,091400,75802295340,19360,19190,19400,19040,366496
20240104,091300,68740169530,19190,19180,19300,19150,372993
20240104,091200,61568551530,19170,18820,19250,18710,396213
20240104,091100,54009604500,18820,18710,18840,18600,196883
20240104,091000,50325247720,18710,18900,19040,18710,509860
20240104,090900,40674563110,18900,18480,18900,18470,354376
20240104,090800,34061292670,18490,18320,18490,18290,139219
20240104,090700,31500884730,18320,18410,18420,18300,66714
20240104,090600,30277640270,18410,18420,18450,18220,178250
20240104,090500,27011489350,18400,18470,18620,18400,225613
20240104,090400,22838581220,18470,18400,18650,18390,375268
20240104,090300,15890789830,18400,18250,18440,18210,286163
20240104,090200,10641784570,18250,18100,18280,18030,247737
20240104,090100,6139882160,18110,17730,18140,17710,177636
20240104,090000,2959775210,17790,17800,17890,17640,160333