KissMeData/084730/min/candle-20240116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240116,195700,3184222350,18220,18220,18220,18220,3446
20240116,195600,3184222350,18220,18220,18220,18220,0
20240116,195500,3184222350,18220,18220,18220,18220,0
20240116,195400,3184222350,18220,18220,18220,18220,0
20240116,195300,3184222350,18220,18220,18220,18220,0
20240116,195200,3184222350,18220,18220,18220,18220,0
20240116,195100,3184222350,18220,18220,18220,18220,0
20240116,195000,3184222350,18220,18220,18220,18220,0
20240116,194900,3184222350,18220,18220,18220,18220,0
20240116,194800,3184222350,18220,18220,18220,18220,0
20240116,194700,3184222350,18220,18220,18220,18220,0
20240116,194600,3184222350,18220,18220,18220,18220,0
20240116,194500,3184222350,18220,18220,18220,18220,0
20240116,194400,3184222350,18220,18220,18220,18220,0
20240116,194300,3184222350,18220,18220,18220,18220,0
20240116,194200,3184222350,18220,18220,18220,18220,0
20240116,194100,3184222350,18220,18220,18220,18220,0
20240116,194000,3184222350,18220,18220,18220,18220,0
20240116,193900,3184222350,18220,18220,18220,18220,0
20240116,193800,3184222350,18220,18220,18220,18220,0
20240116,193700,3184222350,18220,18220,18220,18220,0
20240116,193600,3184222350,18220,18220,18220,18220,0
20240116,193500,3184222350,18220,18220,18220,18220,0
20240116,193400,3184222350,18220,18220,18220,18220,0
20240116,193300,3184222350,18220,18220,18220,18220,0
20240116,193200,3184222350,18220,18220,18220,18220,0
20240116,193100,3184222350,18220,18220,18220,18220,0
20240116,193000,3184222350,18220,18220,18220,18220,0
20240116,192900,3184222350,18220,18220,18220,18220,0
20240116,192800,3184222350,18220,18220,18220,18220,0
20240116,192700,3184222350,18220,18220,18220,18220,3446
20240116,192600,3184222350,18220,18220,18220,18220,0
20240116,192500,3184222350,18220,18220,18220,18220,0
20240116,192400,3184222350,18220,18220,18220,18220,0
20240116,192300,3184222350,18220,18220,18220,18220,0
20240116,192200,3184222350,18220,18220,18220,18220,0
20240116,192100,3184222350,18220,18220,18220,18220,0
20240116,192000,3184222350,18220,18220,18220,18220,0
20240116,191900,3184222350,18220,18220,18220,18220,0
20240116,191800,3184222350,18220,18220,18220,18220,0
20240116,191700,3184222350,18220,18220,18220,18220,0
20240116,191600,3184222350,18220,18220,18220,18220,0
20240116,191500,3184222350,18220,18220,18220,18220,0
20240116,191400,3184222350,18220,18220,18220,18220,0
20240116,191300,3184222350,18220,18220,18220,18220,0
20240116,191200,3184222350,18220,18220,18220,18220,0
20240116,191100,3184222350,18220,18220,18220,18220,0
20240116,191000,3184222350,18220,18220,18220,18220,0
20240116,190900,3184222350,18220,18220,18220,18220,0
20240116,190800,3184222350,18220,18220,18220,18220,0
20240116,190700,3184222350,18220,18220,18220,18220,0
20240116,190600,3184222350,18220,18220,18220,18220,0
20240116,190500,3184222350,18220,18220,18220,18220,0
20240116,190400,3184222350,18220,18220,18220,18220,0
20240116,190300,3184222350,18220,18220,18220,18220,0
20240116,190200,3184222350,18220,18220,18220,18220,0
20240116,190100,3184222350,18220,18220,18220,18220,0
20240116,190000,3184222350,18220,18220,18220,18220,0
20240116,185900,3184222350,18220,18220,18220,18220,0
20240116,185800,3184222350,18220,18220,18220,18220,0
20240116,185700,3184222350,18220,18220,18220,18220,3446
20240116,185600,3184222350,18220,18220,18220,18220,0
20240116,185500,3184222350,18220,18220,18220,18220,0
20240116,185400,3184222350,18220,18220,18220,18220,0
20240116,185300,3184222350,18220,18220,18220,18220,0
20240116,185200,3184222350,18220,18220,18220,18220,0
20240116,185100,3184222350,18220,18220,18220,18220,0
20240116,185000,3184222350,18220,18220,18220,18220,0
20240116,184900,3184222350,18220,18220,18220,18220,0
20240116,184800,3184222350,18220,18220,18220,18220,0
20240116,184700,3184222350,18220,18220,18220,18220,0
20240116,184600,3184222350,18220,18220,18220,18220,0
20240116,184500,3184222350,18220,18220,18220,18220,0
20240116,184400,3184222350,18220,18220,18220,18220,0
20240116,184300,3184222350,18220,18220,18220,18220,0
20240116,184200,3184222350,18220,18220,18220,18220,0
20240116,184100,3184222350,18220,18220,18220,18220,0
20240116,184000,3184222350,18220,18220,18220,18220,0
20240116,183900,3184222350,18220,18220,18220,18220,0
20240116,183800,3184222350,18220,18220,18220,18220,0
20240116,183700,3184222350,18220,18220,18220,18220,0
20240116,183600,3184222350,18220,18220,18220,18220,0
20240116,183500,3184222350,18220,18220,18220,18220,0
20240116,183400,3184222350,18220,18220,18220,18220,0
20240116,183300,3184222350,18220,18220,18220,18220,0
20240116,183200,3184222350,18220,18220,18220,18220,0
20240116,183100,3184222350,18220,18220,18220,18220,0
20240116,183000,3184222350,18220,18220,18220,18220,0
20240116,182900,3184222350,18220,18220,18220,18220,0
20240116,182800,3184222350,18220,18220,18220,18220,0
20240116,182700,3184222350,18220,18220,18220,18220,3446
20240116,182600,3184222350,18220,18220,18220,18220,0
20240116,182500,3184222350,18220,18220,18220,18220,0
20240116,182400,3184222350,18220,18220,18220,18220,0
20240116,182300,3184222350,18220,18220,18220,18220,0
20240116,182200,3184222350,18220,18220,18220,18220,0
20240116,182100,3184222350,18220,18220,18220,18220,0
20240116,182000,3184222350,18220,18220,18220,18220,0
20240116,181900,3184222350,18220,18220,18220,18220,0
20240116,181800,3184222350,18220,18220,18220,18220,0
20240116,181700,3184222350,18220,18220,18220,18220,0
20240116,181600,3184222350,18220,18220,18220,18220,0
20240116,181500,3184222350,18220,18220,18220,18220,0
20240116,181400,3184222350,18220,18220,18220,18220,0
20240116,181300,3184222350,18220,18220,18220,18220,0
20240116,181200,3184222350,18220,18220,18220,18220,0
20240116,181100,3184222350,18220,18220,18220,18220,0
20240116,181000,3184222350,18220,18220,18220,18220,0
20240116,180900,3184222350,18220,18220,18220,18220,0
20240116,180800,3184222350,18220,18220,18220,18220,0
20240116,180700,3184222350,18220,18220,18220,18220,0
20240116,180600,3184222350,18220,18220,18220,18220,0
20240116,180500,3184222350,18220,18220,18220,18220,0
20240116,180400,3184222350,18220,18220,18220,18220,0
20240116,180300,3184222350,18220,18220,18220,18220,0
20240116,180200,3184222350,18220,18220,18220,18220,0
20240116,180100,3184222350,18220,18220,18220,18220,0
20240116,180000,3184222350,18220,18220,18220,18220,0
20240116,175900,3184222350,18220,18220,18220,18220,0
20240116,175800,3184222350,18220,18220,18220,18220,0
20240116,175700,3184222350,18220,18220,18220,18220,3446
20240116,175600,3184222350,18220,18220,18220,18220,0
20240116,175500,3184222350,18220,18220,18220,18220,0
20240116,175400,3184222350,18220,18220,18220,18220,0
20240116,175300,3184222350,18220,18220,18220,18220,0
20240116,175200,3184222350,18220,18220,18220,18220,0
20240116,175100,3184222350,18220,18220,18220,18220,0
20240116,175000,3184222350,18220,18220,18220,18220,0
20240116,174900,3184222350,18220,18220,18220,18220,0
20240116,174800,3184222350,18220,18220,18220,18220,0
20240116,174700,3184222350,18220,18220,18220,18220,0
20240116,174600,3184222350,18220,18220,18220,18220,0
20240116,174500,3184222350,18220,18220,18220,18220,0
20240116,174400,3184222350,18220,18220,18220,18220,0
20240116,174300,3184222350,18220,18220,18220,18220,0
20240116,174200,3184222350,18220,18220,18220,18220,0
20240116,174100,3184222350,18220,18220,18220,18220,0
20240116,174000,3184222350,18220,18220,18220,18220,0
20240116,173900,3184222350,18220,18220,18220,18220,0
20240116,173800,3184222350,18220,18220,18220,18220,0
20240116,173700,3184222350,18220,18220,18220,18220,0
20240116,173600,3184222350,18220,18220,18220,18220,0
20240116,173500,3184222350,18220,18220,18220,18220,0
20240116,173400,3184222350,18220,18220,18220,18220,0
20240116,173300,3184222350,18220,18220,18220,18220,0
20240116,173200,3184222350,18220,18220,18220,18220,0
20240116,173100,3184222350,18220,18220,18220,18220,0
20240116,173000,3184222350,18220,18220,18220,18220,0
20240116,172900,3184222350,18220,18220,18220,18220,0
20240116,172800,3184222350,18220,18220,18220,18220,0
20240116,172700,3184222350,18220,18220,18220,18220,3446
20240116,172600,3184222350,18220,18220,18220,18220,0
20240116,172500,3184222350,18220,18220,18220,18220,0
20240116,172400,3184222350,18220,18220,18220,18220,0
20240116,172300,3184222350,18220,18220,18220,18220,0
20240116,172200,3184222350,18220,18220,18220,18220,0
20240116,172100,3184222350,18220,18220,18220,18220,0
20240116,172000,3184222350,18220,18220,18220,18220,0
20240116,171900,3184222350,18220,18220,18220,18220,0
20240116,171800,3184222350,18220,18220,18220,18220,0
20240116,171700,3184222350,18220,18220,18220,18220,0
20240116,171600,3184222350,18220,18220,18220,18220,0
20240116,171500,3184222350,18220,18220,18220,18220,0
20240116,171400,3184222350,18220,18220,18220,18220,0
20240116,171300,3184222350,18220,18220,18220,18220,0
20240116,171200,3184222350,18220,18220,18220,18220,0
20240116,171100,3184222350,18220,18220,18220,18220,0
20240116,171000,3184222350,18220,18220,18220,18220,0
20240116,170900,3184222350,18220,18220,18220,18220,0
20240116,170800,3184222350,18220,18220,18220,18220,0
20240116,170700,3184222350,18220,18220,18220,18220,0
20240116,170600,3184222350,18220,18220,18220,18220,0
20240116,170500,3184222350,18220,18220,18220,18220,0
20240116,170400,3184222350,18220,18220,18220,18220,0
20240116,170300,3184222350,18220,18220,18220,18220,0
20240116,170200,3184222350,18220,18220,18220,18220,0
20240116,170100,3184222350,18220,18220,18220,18220,0
20240116,170000,3184222350,18220,18220,18220,18220,0
20240116,165900,3184222350,18220,18220,18220,18220,0
20240116,165800,3184222350,18220,18220,18220,18220,0
20240116,165700,3184222350,18220,18220,18220,18220,3446
20240116,165600,3184222350,18220,18220,18220,18220,0
20240116,165500,3184222350,18220,18220,18220,18220,0
20240116,165400,3184222350,18220,18220,18220,18220,0
20240116,165300,3184222350,18220,18220,18220,18220,0
20240116,165200,3184222350,18220,18220,18220,18220,0
20240116,165100,3184222350,18220,18220,18220,18220,0
20240116,165000,3184222350,18220,18220,18220,18220,0
20240116,164900,3184222350,18220,18220,18220,18220,0
20240116,164800,3184222350,18220,18220,18220,18220,0
20240116,164700,3184222350,18220,18220,18220,18220,0
20240116,164600,3184222350,18220,18220,18220,18220,0
20240116,164500,3184222350,18220,18220,18220,18220,0
20240116,164400,3184222350,18220,18220,18220,18220,0
20240116,164300,3184222350,18220,18220,18220,18220,0
20240116,164200,3184222350,18220,18220,18220,18220,0
20240116,164100,3184222350,18220,18220,18220,18220,0
20240116,164000,3184222350,18220,18220,18220,18220,0
20240116,163900,3184222350,18220,18220,18220,18220,0
20240116,163800,3184222350,18220,18220,18220,18220,0
20240116,163700,3184222350,18220,18220,18220,18220,0
20240116,163600,3184222350,18220,18220,18220,18220,0
20240116,163500,3184222350,18220,18220,18220,18220,0
20240116,163400,3184222350,18220,18220,18220,18220,0
20240116,163300,3184222350,18220,18220,18220,18220,0
20240116,163200,3184222350,18220,18220,18220,18220,0
20240116,163100,3184222350,18220,18220,18220,18220,0
20240116,163000,3184222350,18220,18220,18220,18220,0
20240116,162900,3184222350,18220,18220,18220,18220,0
20240116,162800,3184222350,18220,18220,18220,18220,0
20240116,162700,3184222350,18220,18220,18220,18220,3446
20240116,162600,3184222350,18220,18220,18220,18220,0
20240116,162500,3184222350,18220,18220,18220,18220,0
20240116,162400,3184222350,18220,18220,18220,18220,0
20240116,162300,3184222350,18220,18220,18220,18220,0
20240116,162200,3184222350,18220,18220,18220,18220,0
20240116,162100,3184222350,18220,18220,18220,18220,0
20240116,162000,3184222350,18220,18220,18220,18220,0
20240116,161900,3184222350,18220,18220,18220,18220,0
20240116,161800,3184222350,18220,18220,18220,18220,0
20240116,161700,3184222350,18220,18220,18220,18220,0
20240116,161600,3184222350,18220,18220,18220,18220,0
20240116,161500,3184222350,18220,18220,18220,18220,0
20240116,161400,3184222350,18220,18220,18220,18220,0
20240116,161300,3184222350,18220,18220,18220,18220,0
20240116,161200,3184222350,18220,18220,18220,18220,0
20240116,161100,3184222350,18220,18220,18220,18220,0
20240116,161000,3184222350,18220,18220,18220,18220,0
20240116,160900,3184222350,18220,18220,18220,18220,0
20240116,160800,3184222350,18220,18220,18220,18220,0
20240116,160700,3184222350,18220,18220,18220,18220,0
20240116,160600,3184222350,18220,18220,18220,18220,0
20240116,160500,3184222350,18220,18220,18220,18220,0
20240116,160400,3184222350,18220,18220,18220,18220,0
20240116,160300,3184222350,18220,18220,18220,18220,0
20240116,160200,3184222350,18220,18220,18220,18220,0
20240116,160100,3184222350,18220,18220,18220,18220,0
20240116,160000,3184222350,18220,18220,18220,18220,0
20240116,155900,3184222350,18220,18220,18220,18220,0
20240116,155800,3184222350,18220,18220,18220,18220,0
20240116,155700,3184222350,18220,18220,18220,18220,3446
20240116,155600,3184222350,18220,18220,18220,18220,0
20240116,155500,3184222350,18220,18220,18220,18220,0
20240116,155400,3184222350,18220,18220,18220,18220,0
20240116,155300,3184222350,18220,18220,18220,18220,0
20240116,155200,3184222350,18220,18220,18220,18220,0
20240116,155100,3184222350,18220,18220,18220,18220,0
20240116,155000,3184222350,18220,18220,18220,18220,0
20240116,154900,3184222350,18220,18220,18220,18220,0
20240116,154800,3184222350,18220,18220,18220,18220,0
20240116,154700,3184222350,18220,18220,18220,18220,0
20240116,154600,3184222350,18220,18220,18220,18220,0
20240116,154500,3184222350,18220,18220,18220,18220,0
20240116,154400,3184222350,18220,18220,18220,18220,0
20240116,154300,3184222350,18220,18220,18220,18220,0
20240116,154200,3184222350,18220,18220,18220,18220,0
20240116,154100,3184222350,18220,18220,18220,18220,0
20240116,154000,3184222350,18220,18220,18220,18220,0
20240116,153900,3184222350,18220,18220,18220,18220,0
20240116,153800,3184222350,18220,18220,18220,18220,0
20240116,153700,3184222350,18220,18220,18220,18220,0
20240116,153600,3184222350,18220,18220,18220,18220,0
20240116,153500,3184222350,18220,18220,18220,18220,0
20240116,153400,3184222350,18220,18220,18220,18220,0
20240116,153300,3184222350,18220,18220,18220,18220,0
20240116,153200,3184222350,18220,18220,18220,18220,0
20240116,153100,3184222350,18220,18220,18220,18220,0
20240116,153000,3184222350,18220,18220,18220,18220,3446
20240116,152900,3121436230,18280,18280,18280,18280,0
20240116,152800,3121436230,18280,18280,18280,18280,0
20240116,152700,3121436230,18280,18280,18280,18280,0
20240116,152600,3121436230,18280,18280,18280,18280,0
20240116,152500,3121436230,18280,18280,18280,18280,0
20240116,152400,3121436230,18280,18280,18280,18280,0
20240116,152300,3121436230,18280,18280,18280,18280,0
20240116,152200,3121436230,18280,18280,18280,18280,0
20240116,152100,3121436230,18280,18280,18280,18280,0
20240116,152000,3121436230,18280,18280,18280,18280,0
20240116,151900,3121436230,18280,18280,18280,18280,70
20240116,151800,3120156630,18280,18290,18290,18270,756
20240116,151700,3106334690,18290,18290,18290,18290,201
20240116,151600,3102658400,18290,18280,18290,18270,884
20240116,151500,3086496450,18280,18280,18280,18280,340
20240116,151400,3080281250,18280,18270,18280,18270,101
20240116,151300,3078434980,18280,18240,18280,18240,2
20240116,151200,3078398460,18240,18250,18280,18240,77
20240116,151100,3076992270,18250,18250,18250,18240,1299
20240116,151000,3053287510,18250,18250,18280,18250,230
20240116,150900,3049089340,18250,18250,18290,18250,224
20240116,150800,3044997260,18300,18300,18300,18290,502
20240116,150700,3035810760,18250,18240,18300,18230,68
20240116,150600,3034570360,18230,18240,18240,18230,359
20240116,150500,3028025780,18250,18250,18250,18250,44
20240116,150400,3027222780,18230,18220,18230,18220,559
20240116,150300,3017032910,18220,18230,18230,18220,46
20240116,150200,3016194690,18240,18230,18240,18230,6
20240116,150100,3016085300,18240,18240,18240,18230,422
20240116,150000,3008392040,18230,18220,18230,18220,168
20240116,145900,3005330060,18210,18270,18270,18210,1346
20240116,145800,2980786570,18270,18250,18310,18250,432
20240116,145700,2972898830,18280,18260,18280,18250,491
20240116,145600,2963927560,18280,18300,18300,18280,553
20240116,145500,2953815580,18300,18290,18300,18280,327
20240116,145400,2947831690,18280,18280,18280,18280,51
20240116,145300,2946899410,18250,18250,18250,18250,226
20240116,145200,2942774910,18280,18280,18280,18280,0
20240116,145100,2942774910,18280,18280,18280,18280,10
20240116,145000,2942592110,18280,18280,18280,18280,1
20240116,144900,2942573830,18250,18250,18250,18250,0
20240116,144800,2942573830,18250,18240,18250,18240,320
20240116,144700,2936733990,18230,18240,18240,18230,65
20240116,144600,2935548500,18230,18230,18230,18230,180
20240116,144500,2932267100,18240,18240,18240,18240,0
20240116,144400,2932267100,18240,18240,18240,18240,1
20240116,144300,2932248860,18240,18240,18240,18240,7
20240116,144200,2932121180,18220,18240,18240,18220,46
20240116,144100,2931282240,18240,18240,18240,18240,260
20240116,144000,2926539840,18240,18240,18240,18240,12
20240116,143900,2926320960,18210,18210,18210,18210,170
20240116,143800,2923225260,18240,18240,18240,18240,0
20240116,143700,2923225260,18240,18240,18240,18240,0
20240116,143600,2923225260,18240,18230,18240,18230,100
20240116,143500,2921401300,18210,18230,18230,18210,150
20240116,143400,2918669610,18230,18230,18230,18230,24
20240116,143300,2918232090,18240,18240,18240,18240,0
20240116,143200,2918232090,18240,18240,18240,18240,0
20240116,143100,2918232090,18240,18240,18240,18240,80
20240116,143000,2916772890,18230,18230,18230,18230,0
20240116,142900,2916772890,18230,18240,18240,18230,366
20240116,142800,2910098900,18240,18240,18240,18240,20
20240116,142700,2909734100,18250,18230,18250,18230,146
20240116,142600,2907072120,18210,18210,18210,18210,64
20240116,142500,2905906680,18210,18210,18210,18210,1050
20240116,142400,2886786180,18210,18180,18210,18180,140
20240116,142300,2884240950,18210,18210,18210,18210,0
20240116,142200,2884240950,18210,18210,18210,18210,0
20240116,142100,2884240950,18210,18210,18210,18210,0
20240116,142000,2884240950,18210,18210,18210,18210,9
20240116,141900,2884077060,18250,18180,18250,18180,19
20240116,141800,2883731180,18200,18200,18200,18200,30
20240116,141700,2883185180,18200,18200,18200,18200,101
20240116,141600,2881346980,18200,18200,18200,18200,0
20240116,141500,2881346980,18200,18200,18200,18200,50
20240116,141400,2880436980,18180,18160,18180,18160,109
20240116,141300,2878455460,18160,18160,18160,18160,3
20240116,141200,2878400980,18180,18160,18180,18160,81
20240116,141100,2876929020,18150,18150,18150,18150,0
20240116,141000,2876929020,18150,18150,18150,18150,5
20240116,140900,2876838270,18180,18180,18180,18180,31
20240116,140800,2876274690,18180,18160,18180,18160,339
20240116,140700,2870118230,18180,18180,18180,18180,1
20240116,140600,2870100050,18180,18180,18180,18170,213
20240116,140500,2866229810,18180,18180,18180,18180,20
20240116,140400,2865866210,18180,18180,18180,18180,229
20240116,140300,2861702990,18180,18180,18180,18180,128
20240116,140200,2859375950,18180,18180,18180,18180,176
20240116,140100,2856176270,18180,18180,18180,18170,485
20240116,140000,2847361310,18180,18190,18190,18180,132
20240116,135900,2844961540,18190,18180,18190,18180,25
20240116,135800,2844507030,18190,18190,18190,18190,32
20240116,135700,2843924950,18200,18200,18200,18200,0
20240116,135600,2843924950,18200,18190,18200,18190,19
20240116,135500,2843579330,18170,18190,18190,18170,52
20240116,135400,2842633490,18170,18170,18170,18170,0
20240116,135300,2842633490,18170,18170,18170,18170,5
20240116,135200,2842542640,18170,18170,18170,18170,0
20240116,135100,2842542640,18170,18170,18170,18170,12
20240116,135000,2842324600,18170,18190,18190,18170,572
20240116,134900,2831925910,18190,18190,18190,18190,0
20240116,134800,2831925910,18190,18190,18190,18190,0
20240116,134700,2831925910,18190,18200,18210,18190,217
20240116,134600,2827978470,18190,18190,18190,18190,50
20240116,134500,2827068970,18190,18200,18200,18190,100
20240116,134400,2825249420,18200,18200,18200,18200,1
20240116,134300,2825231220,18190,18190,18190,18190,300
20240116,134200,2819774220,18200,18200,18200,18200,110
20240116,134100,2817772220,18200,18210,18210,18200,200
20240116,134000,2814130260,18210,18220,18220,18210,453
20240116,133900,2805877670,18250,18250,18250,18250,0
20240116,133800,2805877670,18250,18210,18250,18210,77
20240116,133700,2804475340,18210,18210,18210,18210,2
20240116,133600,2804438920,18210,18210,18210,18210,5
20240116,133500,2804347870,18190,18190,18190,18190,0
20240116,133400,2804347870,18190,18190,18190,18190,93
20240116,133300,2802656200,18200,18190,18200,18190,149
20240116,133200,2799945850,18200,18200,18200,18200,8
20240116,133100,2799800250,18210,18210,18210,18210,54
20240116,133000,2798816910,18210,18200,18210,18200,133
20240116,132900,2796395960,18200,18190,18200,18190,77
20240116,132800,2794995300,18200,18270,18270,18200,207
20240116,132700,2791220620,18260,18210,18260,18210,152
20240116,132600,2788448040,18210,18180,18210,18180,2
20240116,132500,2788411650,18180,18180,18180,18180,83
20240116,132400,2786902710,18180,18200,18200,18180,215
20240116,132300,2782993810,18190,18190,18190,18190,50
20240116,132200,2782084310,18200,18200,18200,18200,0
20240116,132100,2782084310,18200,18200,18200,18200,65
20240116,132000,2780901310,18220,18210,18220,18210,13
20240116,131900,2780664560,18210,18210,18210,18210,0
20240116,131800,2780664560,18210,18220,18220,18210,344
20240116,131700,2774398880,18210,18210,18210,18210,51
20240116,131600,2773470170,18210,18210,18210,18210,91
20240116,131500,2771813060,18220,18220,18220,18220,264
20240116,131400,2767002980,18220,18220,18220,18220,170
20240116,131300,2763905580,18220,18220,18220,18220,0
20240116,131200,2763905580,18220,18220,18220,18220,200
20240116,131100,2760261580,18220,18220,18220,18220,0
20240116,131000,2760261580,18220,18230,18230,18220,150
20240116,130900,2757528210,18230,18230,18230,18230,14
20240116,130800,2757272990,18230,18230,18230,18230,0
20240116,130700,2757272990,18230,18230,18230,18230,0
20240116,130600,2757272990,18230,18230,18230,18230,0
20240116,130500,2757272990,18230,18230,18230,18230,400
20240116,130400,2749980990,18240,18240,18240,18240,2
20240116,130300,2749944510,18230,18230,18230,18230,1221
20240116,130200,2727685680,18240,18250,18250,18230,384
20240116,130100,2720681910,18240,18250,18250,18240,685
20240116,130000,2708182010,18250,18270,18300,18250,1049
20240116,125900,2689031270,18270,18260,18270,18260,57
20240116,125800,2687990420,18260,18260,18260,18260,69
20240116,125700,2686730480,18260,18260,18260,18260,6
20240116,125600,2686620920,18250,18250,18250,18250,15
20240116,125500,2686347170,18250,18240,18250,18240,140
20240116,125400,2683792670,18240,18240,18240,18240,27
20240116,125300,2683300190,18240,18240,18240,18240,72
20240116,125200,2681986910,18230,18230,18230,18230,74
20240116,125100,2680637890,18230,18230,18230,18230,0
20240116,125000,2680637890,18230,18230,18230,18230,16
20240116,124900,2680346210,18220,18220,18220,18220,0
20240116,124800,2680346210,18220,18220,18220,18220,0
20240116,124700,2680346210,18220,18220,18220,18220,3
20240116,124600,2680291550,18220,18220,18220,18220,20
20240116,124500,2679927150,18200,18200,18200,18200,2
20240116,124400,2679890750,18200,18200,18200,18200,0
20240116,124300,2679890750,18200,18200,18200,18200,165
20240116,124200,2676887750,18200,18200,18200,18200,20
20240116,124100,2676523750,18200,18200,18200,18200,0
20240116,124000,2676523750,18200,18200,18200,18200,0
20240116,123900,2676523750,18200,18220,18220,18200,319
20240116,123800,2670717140,18210,18220,18220,18210,81
20240116,123700,2669241330,18210,18220,18220,18200,243
20240116,123600,2664816670,18220,18220,18220,18220,180
20240116,123500,2661537070,18220,18210,18220,18210,59
20240116,123400,2660462670,18220,18220,18220,18220,110
20240116,123300,2658458470,18230,18240,18240,18230,35
20240116,123200,2657820370,18240,18240,18240,18240,1
20240116,123100,2657802130,18220,18250,18250,18200,576
20240116,123000,2647297420,18260,18260,18270,18260,96
20240116,122900,2645544450,18260,18270,18300,18260,282
20240116,122800,2640395030,18300,18260,18300,18260,46
20240116,122700,2639555030,18300,18250,18300,18250,4
20240116,122600,2639481920,18230,18250,18250,18230,11
20240116,122500,2639281370,18230,18220,18230,18220,609
20240116,122400,2628185330,18200,18190,18200,18190,11
20240116,122300,2627985230,18180,18180,18180,18180,0
20240116,122200,2627985230,18180,18180,18180,18180,2
20240116,122100,2627948870,18170,18170,18170,18170,0
20240116,122000,2627948870,18170,18190,18190,18170,373
20240116,121900,2621164270,18190,18210,18210,18190,17
20240116,121800,2620854720,18210,18210,18210,18200,8
20240116,121700,2620709070,18210,18200,18210,18200,212
20240116,121600,2616850650,18200,18190,18220,18190,693
20240116,121500,2604240810,18190,18170,18190,18170,19
20240116,121400,2603895480,18170,18170,18170,18170,2
20240116,121300,2603859140,18170,18170,18170,18170,241
20240116,121200,2599480170,18130,18130,18130,18130,0
20240116,121100,2599480170,18130,18130,18130,18130,0
20240116,121000,2599480170,18130,18130,18130,18130,361
20240116,120900,2592935240,18170,18110,18170,18110,364
20240116,120800,2586340310,18110,18110,18110,18110,28
20240116,120700,2585833230,18090,18090,18090,18090,55
20240116,120600,2584838280,18090,18100,18110,18090,202
20240116,120500,2581183810,18110,18100,18110,18100,112
20240116,120400,2579156600,18090,18120,18120,18090,555
20240116,120300,2569109520,18150,18150,18150,18150,0
20240116,120200,2569109520,18150,18140,18160,18100,1222
20240116,120100,2546978990,18160,18160,18160,18160,132
20240116,120000,2544581870,18160,18170,18170,18160,473
20240116,115900,2535992140,18160,18160,18160,18160,0
20240116,115800,2535992140,18160,18160,18160,18160,0
20240116,115700,2535992140,18160,18170,18170,18160,120
20240116,115600,2533812860,18170,18120,18170,18120,498
20240116,115500,2524785430,18110,18110,18110,18110,20
20240116,115400,2524423230,18110,18100,18110,18080,72
20240116,115300,2523120780,18100,18100,18100,18080,336
20240116,115200,2517044070,18090,18100,18100,18090,159
20240116,115100,2514166260,18100,18100,18100,18100,11
20240116,115000,2513967160,18100,18130,18130,18100,111
20240116,114900,2511957100,18100,18100,18100,18100,1
20240116,114800,2511939000,18100,18120,18120,18100,281
20240116,114700,2506847840,18130,18150,18150,18130,1488
20240116,114600,2479860810,18150,18150,18150,18150,465
20240116,114500,2471421060,18150,18160,18160,18150,208
20240116,114400,2467645280,18160,18170,18170,18160,363
20240116,114300,2461053170,18160,18180,18180,18160,87
20240116,114200,2459472470,18180,18180,18180,18180,55
20240116,114100,2458472570,18180,18180,18180,18180,30
20240116,114000,2457927170,18180,18180,18180,18180,13
20240116,113900,2457690830,18190,18190,18190,18190,11
20240116,113800,2457490740,18210,18210,18210,18210,0
20240116,113700,2457490740,18210,18180,18210,18180,161
20240116,113600,2454562080,18210,18190,18210,18190,200
20240116,113500,2450923400,18200,18220,18220,18190,1477
20240116,113400,2424035380,18220,18220,18220,18220,14
20240116,113300,2423780300,18220,18220,18220,18220,5
20240116,113200,2423689200,18220,18220,18220,18220,58
20240116,113100,2422632440,18220,18220,18220,18220,211
20240116,113000,2418788020,18230,18230,18230,18230,5
20240116,112900,2418696870,18230,18260,18260,18230,723
20240116,112800,2405503270,18270,18270,18270,18270,559
20240116,112700,2395290340,18280,18280,18280,18270,247
20240116,112600,2390775680,18290,18290,18300,18290,14
20240116,112500,2390519610,18280,18280,18280,18280,103
20240116,112400,2388636770,18280,18290,18290,18280,108
20240116,112300,2386662520,18280,18280,18280,18280,0
20240116,112200,2386662520,18280,18280,18280,18280,0
20240116,112100,2386662520,18280,18280,18280,18280,0
20240116,112000,2386662520,18280,18280,18280,18280,38
20240116,111900,2385967880,18300,18300,18300,18300,68
20240116,111800,2384723480,18300,18280,18300,18280,256
20240116,111700,2380041800,18290,18290,18290,18290,101
20240116,111600,2378194510,18290,18290,18290,18290,130
20240116,111500,2375816810,18290,18290,18290,18290,7
20240116,111400,2375688780,18290,18290,18290,18290,30
20240116,111300,2375140080,18310,18330,18330,18300,964
20240116,111200,2357493790,18320,18340,18340,18320,12
20240116,111100,2357273910,18330,18350,18350,18330,242
20240116,111000,2352836880,18350,18350,18350,18350,2
20240116,110900,2352800180,18380,18320,18380,18310,80
20240116,110800,2351334510,18320,18320,18320,18320,10
20240116,110700,2351151310,18310,18310,18310,18310,237
20240116,110600,2346811840,18310,18300,18310,18300,40
20240116,110500,2346079740,18310,18310,18310,18300,13
20240116,110400,2345841810,18310,18310,18310,18310,32
20240116,110300,2345255890,18320,18330,18330,18320,256
20240116,110200,2340565460,18340,18390,18390,18340,939
20240116,110100,2323329120,18360,18390,18390,18350,1915
20240116,110000,2288161810,18400,18420,18420,18400,1076
20240116,105900,2268362390,18420,18410,18420,18410,57
20240116,105800,2267313010,18440,18420,18440,18420,17
20240116,105700,2266999850,18430,18420,18430,18420,51
20240116,105600,2266059930,18450,18450,18450,18380,1025
20240116,105500,2247217690,18450,18440,18450,18430,352
20240116,105400,2240724360,18430,18400,18430,18400,549
20240116,105300,2230615410,18390,18390,18390,18390,195
20240116,105200,2227029360,18380,18380,18380,18380,1000
20240116,105100,2208649360,18350,18390,18390,18350,1003
20240116,105000,2190226810,18390,18390,18390,18370,333
20240116,104900,2184106720,18390,18390,18400,18360,767
20240116,104800,2170004900,18390,18320,18390,18320,774
20240116,104700,2155796930,18320,18250,18320,18250,901
20240116,104600,2139321820,18230,18230,18230,18230,69
20240116,104500,2138063950,18210,18220,18220,18210,12
20240116,104400,2137845400,18220,18220,18220,18220,19
20240116,104300,2137499220,18220,18220,18220,18220,16
20240116,104200,2137207700,18230,18250,18250,18230,98
20240116,104100,2135420970,18240,18240,18260,18240,318
20240116,104000,2129620530,18250,18260,18260,18250,373
20240116,103900,2122813180,18250,18250,18250,18250,152
20240116,103800,2120039180,18250,18250,18250,18250,51
20240116,103700,2119108430,18250,18260,18260,18220,424
20240116,103600,2111377660,18260,18210,18300,18210,331
20240116,103500,2105326410,18210,18180,18210,18180,63
20240116,103400,2104180280,18150,18140,18160,18140,178
20240116,103300,2100951010,18140,18130,18140,18130,29
20240116,103200,2100424970,18110,18140,18140,18110,410
20240116,103100,2092999840,18110,18110,18110,18110,150
20240116,103000,2090283340,18100,18090,18100,18090,165
20240116,102900,2087297540,18090,18090,18090,18090,523
20240116,102800,2077836470,18080,18070,18080,18070,225
20240116,102700,2073768540,18070,18070,18070,18060,384
20240116,102600,2066829760,18070,18070,18080,18070,66
20240116,102500,2065636860,18070,18060,18070,18060,112
20240116,102400,2063614040,18060,18070,18080,18060,856
20240116,102300,2048147380,18070,18090,18090,18070,372
20240116,102200,2041420620,18090,18140,18140,18090,1956
20240116,102100,2005996910,18140,18160,18160,18140,640
20240116,102000,1994384920,18160,18160,18160,18160,42
20240116,101900,1993622200,18170,18150,18170,18150,532
20240116,101800,1983964040,18140,18140,18150,18140,55
20240116,101700,1982966310,18150,18130,18150,18130,1805
20240116,101600,1950228390,18130,18130,18140,18130,150
20240116,101500,1947508880,18130,18160,18160,18130,274
20240116,101400,1942539660,18160,18200,18200,18160,121
20240116,101300,1940339170,18200,18210,18210,18190,1526
20240116,101200,1912554930,18220,18240,18240,18220,237
20240116,101100,1908235950,18230,18220,18250,18210,752
20240116,101000,1894524360,18210,18210,18220,18170,740
20240116,100900,1881054110,18210,18180,18210,18180,375
20240116,100800,1874235210,18160,18070,18160,18000,1462
20240116,100700,1847765360,18080,17990,18080,17950,1830
20240116,100600,1814798090,18070,18110,18110,17940,3109
20240116,100500,1758757060,18120,18200,18200,18110,1689
20240116,100400,1728087250,18200,18210,18210,18190,806
20240116,100300,1713417350,18200,18270,18270,18200,5394
20240116,100200,1615033100,18280,18310,18310,18280,845
20240116,100100,1599574960,18300,18300,18300,18300,146
20240116,100000,1596903160,18280,18240,18280,18230,1892
20240116,095900,1562369810,18240,18230,18240,18230,13
20240116,095800,1562132700,18220,18220,18230,18210,535
20240116,095700,1552385700,18220,18230,18240,18220,870
20240116,095600,1536525670,18240,18280,18280,18240,845
20240116,095500,1521098140,18260,18260,18260,18260,97
20240116,095400,1519326920,18260,18230,18260,18220,515
20240116,095300,1509929370,18240,18330,18330,18200,5051
20240116,095200,1417628710,18330,18350,18350,18330,410
20240116,095100,1410112500,18350,18390,18390,18350,618
20240116,095000,1398769230,18400,18400,18400,18400,390
20240116,094900,1391593230,18400,18380,18400,18380,479
20240116,094800,1382785110,18380,18360,18380,18350,36
20240116,094700,1382124400,18350,18380,18390,18350,1181
20240116,094600,1360432730,18390,18390,18390,18380,250
20240116,094500,1355836870,18390,18390,18410,18390,396
20240116,094400,1348553010,18380,18380,18390,18380,467
20240116,094300,1339967130,18380,18380,18400,18370,640
20240116,094200,1328204010,18380,18390,18390,18370,1149
20240116,094100,1307087520,18390,18420,18420,18390,2254
20240116,094000,1265610980,18430,18500,18500,18420,1341
20240116,093900,1240856080,18500,18510,18510,18500,213
20240116,093800,1236914880,18500,18480,18510,18470,587
20240116,093700,1226064600,18470,18530,18540,18470,2878
20240116,093600,1172809580,18540,18570,18580,18540,1024
20240116,093500,1153802650,18580,18630,18630,18580,1312
20240116,093400,1129390410,18630,18710,18710,18630,2016
20240116,093300,1091769380,18710,18710,18720,18710,237
20240116,093200,1087334890,18710,18730,18730,18710,641
20240116,093100,1075331270,18730,18760,18780,18730,1347
20240116,093000,1050074520,18760,18840,18870,18760,3679
20240116,092900,980820170,18850,18890,18890,18850,1327
20240116,092800,955800900,18890,18930,18930,18890,1241
20240116,092700,932335210,18920,18940,18950,18920,468
20240116,092600,923479240,18930,18930,18940,18930,379
20240116,092500,916304760,18930,18990,18990,18930,490
20240116,092400,907024250,18990,19000,19000,18960,227
20240116,092300,902715360,19000,18940,19000,18920,291
20240116,092200,897199630,19010,18900,19010,18900,719
20240116,092100,883574260,18900,19000,19000,18900,3057
20240116,092000,825573670,19000,19020,19020,19000,1754
20240116,091900,792236150,19020,19060,19070,19020,927
20240116,091800,774585520,19070,19070,19070,19060,314
20240116,091700,768598220,19070,19060,19070,19050,920
20240116,091600,751059210,19050,19120,19120,19050,2056
20240116,091500,711820430,19140,19150,19150,19130,1147
20240116,091400,689863250,19130,19130,19140,19130,373
20240116,091300,682725210,19140,19120,19150,19110,1725
20240116,091200,649735090,19150,19060,19150,19030,1882
20240116,091100,613827130,19060,19130,19130,19060,1067
20240116,091000,593453170,19130,19270,19270,19120,3885
20240116,090900,518828990,19250,19110,19260,19110,8571
20240116,090800,354242740,19110,19030,19110,19030,4905
20240116,090700,260605150,19030,19030,19050,19010,585
20240116,090600,249472560,19030,19040,19090,19020,1880
20240116,090500,213665120,19040,18940,19100,18940,3524
20240116,090400,146743560,18930,18910,18930,18870,1283
20240116,090300,122496330,18910,18910,18960,18910,1327
20240116,090200,97379650,18910,18850,18910,18850,553
20240116,090100,86943000,18880,18820,18880,18820,730
20240116,090000,73190780,18820,18810,18820,18780,3892