KissMeData/298540/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,205900,4120509920,18050,18050,18050,18050,1669
20240102,205800,4120509920,18050,18050,18050,18050,0
20240102,205700,4120509920,18050,18050,18050,18050,0
20240102,205600,4120509920,18050,18050,18050,18050,0
20240102,205500,4120509920,18050,18050,18050,18050,0
20240102,205400,4120509920,18050,18050,18050,18050,0
20240102,205300,4120509920,18050,18050,18050,18050,0
20240102,205200,4120509920,18050,18050,18050,18050,0
20240102,205100,4120509920,18050,18050,18050,18050,0
20240102,205000,4120509920,18050,18050,18050,18050,0
20240102,204900,4120509920,18050,18050,18050,18050,0
20240102,204800,4120509920,18050,18050,18050,18050,0
20240102,204700,4120509920,18050,18050,18050,18050,0
20240102,204600,4120509920,18050,18050,18050,18050,0
20240102,204500,4120509920,18050,18050,18050,18050,0
20240102,204400,4120509920,18050,18050,18050,18050,0
20240102,204300,4120509920,18050,18050,18050,18050,0
20240102,204200,4120509920,18050,18050,18050,18050,0
20240102,204100,4120509920,18050,18050,18050,18050,0
20240102,204000,4120509920,18050,18050,18050,18050,0
20240102,203900,4120509920,18050,18050,18050,18050,0
20240102,203800,4120509920,18050,18050,18050,18050,0
20240102,203700,4120509920,18050,18050,18050,18050,0
20240102,203600,4120509920,18050,18050,18050,18050,0
20240102,203500,4120509920,18050,18050,18050,18050,0
20240102,203400,4120509920,18050,18050,18050,18050,0
20240102,203300,4120509920,18050,18050,18050,18050,0
20240102,203200,4120509920,18050,18050,18050,18050,0
20240102,203100,4120509920,18050,18050,18050,18050,0
20240102,203000,4120509920,18050,18050,18050,18050,0
20240102,202900,4120509920,18050,18050,18050,18050,1669
20240102,202800,4120509920,18050,18050,18050,18050,0
20240102,202700,4120509920,18050,18050,18050,18050,0
20240102,202600,4120509920,18050,18050,18050,18050,0
20240102,202500,4120509920,18050,18050,18050,18050,0
20240102,202400,4120509920,18050,18050,18050,18050,0
20240102,202300,4120509920,18050,18050,18050,18050,0
20240102,202200,4120509920,18050,18050,18050,18050,0
20240102,202100,4120509920,18050,18050,18050,18050,0
20240102,202000,4120509920,18050,18050,18050,18050,0
20240102,201900,4120509920,18050,18050,18050,18050,0
20240102,201800,4120509920,18050,18050,18050,18050,0
20240102,201700,4120509920,18050,18050,18050,18050,0
20240102,201600,4120509920,18050,18050,18050,18050,0
20240102,201500,4120509920,18050,18050,18050,18050,0
20240102,201400,4120509920,18050,18050,18050,18050,0
20240102,201300,4120509920,18050,18050,18050,18050,0
20240102,201200,4120509920,18050,18050,18050,18050,0
20240102,201100,4120509920,18050,18050,18050,18050,0
20240102,201000,4120509920,18050,18050,18050,18050,0
20240102,200900,4120509920,18050,18050,18050,18050,0
20240102,200800,4120509920,18050,18050,18050,18050,0
20240102,200700,4120509920,18050,18050,18050,18050,0
20240102,200600,4120509920,18050,18050,18050,18050,0
20240102,200500,4120509920,18050,18050,18050,18050,0
20240102,200400,4120509920,18050,18050,18050,18050,0
20240102,200300,4120509920,18050,18050,18050,18050,0
20240102,200200,4120509920,18050,18050,18050,18050,0
20240102,200100,4120509920,18050,18050,18050,18050,0
20240102,200000,4120509920,18050,18050,18050,18050,0
20240102,195900,4120509920,18050,18050,18050,18050,1669
20240102,195800,4120509920,18050,18050,18050,18050,0
20240102,195700,4120509920,18050,18050,18050,18050,0
20240102,195600,4120509920,18050,18050,18050,18050,0
20240102,195500,4120509920,18050,18050,18050,18050,0
20240102,195400,4120509920,18050,18050,18050,18050,0
20240102,195300,4120509920,18050,18050,18050,18050,0
20240102,195200,4120509920,18050,18050,18050,18050,0
20240102,195100,4120509920,18050,18050,18050,18050,0
20240102,195000,4120509920,18050,18050,18050,18050,0
20240102,194900,4120509920,18050,18050,18050,18050,0
20240102,194800,4120509920,18050,18050,18050,18050,0
20240102,194700,4120509920,18050,18050,18050,18050,0
20240102,194600,4120509920,18050,18050,18050,18050,0
20240102,194500,4120509920,18050,18050,18050,18050,0
20240102,194400,4120509920,18050,18050,18050,18050,0
20240102,194300,4120509920,18050,18050,18050,18050,0
20240102,194200,4120509920,18050,18050,18050,18050,0
20240102,194100,4120509920,18050,18050,18050,18050,0
20240102,194000,4120509920,18050,18050,18050,18050,0
20240102,193900,4120509920,18050,18050,18050,18050,0
20240102,193800,4120509920,18050,18050,18050,18050,0
20240102,193700,4120509920,18050,18050,18050,18050,0
20240102,193600,4120509920,18050,18050,18050,18050,0
20240102,193500,4120509920,18050,18050,18050,18050,0
20240102,193400,4120509920,18050,18050,18050,18050,0
20240102,193300,4120509920,18050,18050,18050,18050,0
20240102,193200,4120509920,18050,18050,18050,18050,0
20240102,193100,4120509920,18050,18050,18050,18050,0
20240102,193000,4120509920,18050,18050,18050,18050,0
20240102,192900,4120509920,18050,18050,18050,18050,1669
20240102,192800,4120509920,18050,18050,18050,18050,0
20240102,192700,4120509920,18050,18050,18050,18050,0
20240102,192600,4120509920,18050,18050,18050,18050,0
20240102,192500,4120509920,18050,18050,18050,18050,0
20240102,192400,4120509920,18050,18050,18050,18050,0
20240102,192300,4120509920,18050,18050,18050,18050,0
20240102,192200,4120509920,18050,18050,18050,18050,0
20240102,192100,4120509920,18050,18050,18050,18050,0
20240102,192000,4120509920,18050,18050,18050,18050,0
20240102,191900,4120509920,18050,18050,18050,18050,0
20240102,191800,4120509920,18050,18050,18050,18050,0
20240102,191700,4120509920,18050,18050,18050,18050,0
20240102,191600,4120509920,18050,18050,18050,18050,0
20240102,191500,4120509920,18050,18050,18050,18050,0
20240102,191400,4120509920,18050,18050,18050,18050,0
20240102,191300,4120509920,18050,18050,18050,18050,0
20240102,191200,4120509920,18050,18050,18050,18050,0
20240102,191100,4120509920,18050,18050,18050,18050,0
20240102,191000,4120509920,18050,18050,18050,18050,0
20240102,190900,4120509920,18050,18050,18050,18050,0
20240102,190800,4120509920,18050,18050,18050,18050,0
20240102,190700,4120509920,18050,18050,18050,18050,0
20240102,190600,4120509920,18050,18050,18050,18050,0
20240102,190500,4120509920,18050,18050,18050,18050,0
20240102,190400,4120509920,18050,18050,18050,18050,0
20240102,190300,4120509920,18050,18050,18050,18050,0
20240102,190200,4120509920,18050,18050,18050,18050,0
20240102,190100,4120509920,18050,18050,18050,18050,0
20240102,190000,4120509920,18050,18050,18050,18050,0
20240102,185900,4120509920,18050,18050,18050,18050,1669
20240102,185800,4120509920,18050,18050,18050,18050,0
20240102,185700,4120509920,18050,18050,18050,18050,0
20240102,185600,4120509920,18050,18050,18050,18050,0
20240102,185500,4120509920,18050,18050,18050,18050,0
20240102,185400,4120509920,18050,18050,18050,18050,0
20240102,185300,4120509920,18050,18050,18050,18050,0
20240102,185200,4120509920,18050,18050,18050,18050,0
20240102,185100,4120509920,18050,18050,18050,18050,0
20240102,185000,4120509920,18050,18050,18050,18050,0
20240102,184900,4120509920,18050,18050,18050,18050,0
20240102,184800,4120509920,18050,18050,18050,18050,0
20240102,184700,4120509920,18050,18050,18050,18050,0
20240102,184600,4120509920,18050,18050,18050,18050,0
20240102,184500,4120509920,18050,18050,18050,18050,0
20240102,184400,4120509920,18050,18050,18050,18050,0
20240102,184300,4120509920,18050,18050,18050,18050,0
20240102,184200,4120509920,18050,18050,18050,18050,0
20240102,184100,4120509920,18050,18050,18050,18050,0
20240102,184000,4120509920,18050,18050,18050,18050,0
20240102,183900,4120509920,18050,18050,18050,18050,0
20240102,183800,4120509920,18050,18050,18050,18050,0
20240102,183700,4120509920,18050,18050,18050,18050,0
20240102,183600,4120509920,18050,18050,18050,18050,0
20240102,183500,4120509920,18050,18050,18050,18050,0
20240102,183400,4120509920,18050,18050,18050,18050,0
20240102,183300,4120509920,18050,18050,18050,18050,0
20240102,183200,4120509920,18050,18050,18050,18050,0
20240102,183100,4120509920,18050,18050,18050,18050,0
20240102,183000,4120509920,18050,18050,18050,18050,0
20240102,182900,4120509920,18050,18050,18050,18050,1669
20240102,182800,4120509920,18050,18050,18050,18050,0
20240102,182700,4120509920,18050,18050,18050,18050,0
20240102,182600,4120509920,18050,18050,18050,18050,0
20240102,182500,4120509920,18050,18050,18050,18050,0
20240102,182400,4120509920,18050,18050,18050,18050,0
20240102,182300,4120509920,18050,18050,18050,18050,0
20240102,182200,4120509920,18050,18050,18050,18050,0
20240102,182100,4120509920,18050,18050,18050,18050,0
20240102,182000,4120509920,18050,18050,18050,18050,0
20240102,181900,4120509920,18050,18050,18050,18050,0
20240102,181800,4120509920,18050,18050,18050,18050,0
20240102,181700,4120509920,18050,18050,18050,18050,0
20240102,181600,4120509920,18050,18050,18050,18050,0
20240102,181500,4120509920,18050,18050,18050,18050,0
20240102,181400,4120509920,18050,18050,18050,18050,0
20240102,181300,4120509920,18050,18050,18050,18050,0
20240102,181200,4120509920,18050,18050,18050,18050,0
20240102,181100,4120509920,18050,18050,18050,18050,0
20240102,181000,4120509920,18050,18050,18050,18050,0
20240102,180900,4120509920,18050,18050,18050,18050,0
20240102,180800,4120509920,18050,18050,18050,18050,0
20240102,180700,4120509920,18050,18050,18050,18050,0
20240102,180600,4120509920,18050,18050,18050,18050,0
20240102,180500,4120509920,18050,18050,18050,18050,0
20240102,180400,4120509920,18050,18050,18050,18050,0
20240102,180300,4120509920,18050,18050,18050,18050,0
20240102,180200,4120509920,18050,18050,18050,18050,0
20240102,180100,4120509920,18050,18050,18050,18050,0
20240102,180000,4120509920,18050,18050,18050,18050,0
20240102,175900,4120509920,18050,18050,18050,18050,1669
20240102,175800,4120509920,18050,18050,18050,18050,0
20240102,175700,4120509920,18050,18050,18050,18050,0
20240102,175600,4120509920,18050,18050,18050,18050,0
20240102,175500,4120509920,18050,18050,18050,18050,0
20240102,175400,4120509920,18050,18050,18050,18050,0
20240102,175300,4120509920,18050,18050,18050,18050,0
20240102,175200,4120509920,18050,18050,18050,18050,0
20240102,175100,4120509920,18050,18050,18050,18050,0
20240102,175000,4120509920,18050,18050,18050,18050,0
20240102,174900,4120509920,18050,18050,18050,18050,0
20240102,174800,4120509920,18050,18050,18050,18050,0
20240102,174700,4120509920,18050,18050,18050,18050,0
20240102,174600,4120509920,18050,18050,18050,18050,0
20240102,174500,4120509920,18050,18050,18050,18050,0
20240102,174400,4120509920,18050,18050,18050,18050,0
20240102,174300,4120509920,18050,18050,18050,18050,0
20240102,174200,4120509920,18050,18050,18050,18050,0
20240102,174100,4120509920,18050,18050,18050,18050,0
20240102,174000,4120509920,18050,18050,18050,18050,0
20240102,173900,4120509920,18050,18050,18050,18050,0
20240102,173800,4120509920,18050,18050,18050,18050,0
20240102,173700,4120509920,18050,18050,18050,18050,0
20240102,173600,4120509920,18050,18050,18050,18050,0
20240102,173500,4120509920,18050,18050,18050,18050,0
20240102,173400,4120509920,18050,18050,18050,18050,0
20240102,173300,4120509920,18050,18050,18050,18050,0
20240102,173200,4120509920,18050,18050,18050,18050,0
20240102,173100,4120509920,18050,18050,18050,18050,0
20240102,173000,4120509920,18050,18050,18050,18050,0
20240102,172900,4120509920,18050,18050,18050,18050,1669
20240102,172800,4120509920,18050,18050,18050,18050,0
20240102,172700,4120509920,18050,18050,18050,18050,0
20240102,172600,4120509920,18050,18050,18050,18050,0
20240102,172500,4120509920,18050,18050,18050,18050,0
20240102,172400,4120509920,18050,18050,18050,18050,0
20240102,172300,4120509920,18050,18050,18050,18050,0
20240102,172200,4120509920,18050,18050,18050,18050,0
20240102,172100,4120509920,18050,18050,18050,18050,0
20240102,172000,4120509920,18050,18050,18050,18050,0
20240102,171900,4120509920,18050,18050,18050,18050,0
20240102,171800,4120509920,18050,18050,18050,18050,0
20240102,171700,4120509920,18050,18050,18050,18050,0
20240102,171600,4120509920,18050,18050,18050,18050,0
20240102,171500,4120509920,18050,18050,18050,18050,0
20240102,171400,4120509920,18050,18050,18050,18050,0
20240102,171300,4120509920,18050,18050,18050,18050,0
20240102,171200,4120509920,18050,18050,18050,18050,0
20240102,171100,4120509920,18050,18050,18050,18050,0
20240102,171000,4120509920,18050,18050,18050,18050,0
20240102,170900,4120509920,18050,18050,18050,18050,0
20240102,170800,4120509920,18050,18050,18050,18050,0
20240102,170700,4120509920,18050,18050,18050,18050,0
20240102,170600,4120509920,18050,18050,18050,18050,0
20240102,170500,4120509920,18050,18050,18050,18050,0
20240102,170400,4120509920,18050,18050,18050,18050,0
20240102,170300,4120509920,18050,18050,18050,18050,0
20240102,170200,4120509920,18050,18050,18050,18050,0
20240102,170100,4120509920,18050,18050,18050,18050,0
20240102,170000,4120509920,18050,18050,18050,18050,0
20240102,165900,4120509920,18050,18050,18050,18050,1669
20240102,165800,4120509920,18050,18050,18050,18050,0
20240102,165700,4120509920,18050,18050,18050,18050,0
20240102,165600,4120509920,18050,18050,18050,18050,0
20240102,165500,4120509920,18050,18050,18050,18050,0
20240102,165400,4120509920,18050,18050,18050,18050,0
20240102,165300,4120509920,18050,18050,18050,18050,0
20240102,165200,4120509920,18050,18050,18050,18050,0
20240102,165100,4120509920,18050,18050,18050,18050,0
20240102,165000,4120509920,18050,18050,18050,18050,0
20240102,164900,4120509920,18050,18050,18050,18050,0
20240102,164800,4120509920,18050,18050,18050,18050,0
20240102,164700,4120509920,18050,18050,18050,18050,0
20240102,164600,4120509920,18050,18050,18050,18050,0
20240102,164500,4120509920,18050,18050,18050,18050,0
20240102,164400,4120509920,18050,18050,18050,18050,0
20240102,164300,4120509920,18050,18050,18050,18050,0
20240102,164200,4120509920,18050,18050,18050,18050,0
20240102,164100,4120509920,18050,18050,18050,18050,0
20240102,164000,4120509920,18050,18050,18050,18050,0
20240102,163900,4120509920,18050,18050,18050,18050,0
20240102,163800,4120509920,18050,18050,18050,18050,0
20240102,163700,4120509920,18050,18050,18050,18050,0
20240102,163600,4120509920,18050,18050,18050,18050,0
20240102,163500,4120509920,18050,18050,18050,18050,0
20240102,163400,4120509920,18050,18050,18050,18050,0
20240102,163300,4120509920,18050,18050,18050,18050,0
20240102,163200,4120509920,18050,18050,18050,18050,0
20240102,163100,4120509920,18050,18050,18050,18050,0
20240102,163000,4120509920,18050,18050,18050,18050,0
20240102,162900,4120509920,18050,18050,18050,18050,1669
20240102,162800,4120509920,18050,18050,18050,18050,0
20240102,162700,4120509920,18050,18050,18050,18050,0
20240102,162600,4120509920,18050,18050,18050,18050,0
20240102,162500,4120509920,18050,18050,18050,18050,0
20240102,162400,4120509920,18050,18050,18050,18050,0
20240102,162300,4120509920,18050,18050,18050,18050,0
20240102,162200,4120509920,18050,18050,18050,18050,0
20240102,162100,4120509920,18050,18050,18050,18050,0
20240102,162000,4120509920,18050,18050,18050,18050,0
20240102,161900,4120509920,18050,18050,18050,18050,0
20240102,161800,4120509920,18050,18050,18050,18050,0
20240102,161700,4120509920,18050,18050,18050,18050,0
20240102,161600,4120509920,18050,18050,18050,18050,0
20240102,161500,4120509920,18050,18050,18050,18050,0
20240102,161400,4120509920,18050,18050,18050,18050,0
20240102,161300,4120509920,18050,18050,18050,18050,0
20240102,161200,4120509920,18050,18050,18050,18050,0
20240102,161100,4120509920,18050,18050,18050,18050,0
20240102,161000,4120509920,18050,18050,18050,18050,0
20240102,160900,4120509920,18050,18050,18050,18050,0
20240102,160800,4120509920,18050,18050,18050,18050,0
20240102,160700,4120509920,18050,18050,18050,18050,0
20240102,160600,4120509920,18050,18050,18050,18050,0
20240102,160500,4120509920,18050,18050,18050,18050,0
20240102,160400,4120509920,18050,18050,18050,18050,0
20240102,160300,4120509920,18050,18050,18050,18050,0
20240102,160200,4120509920,18050,18050,18050,18050,0
20240102,160100,4120509920,18050,18050,18050,18050,0
20240102,160000,4120509920,18050,18050,18050,18050,0
20240102,155900,4120509920,18050,18050,18050,18050,1669
20240102,155800,4120509920,18050,18050,18050,18050,0
20240102,155700,4120509920,18050,18050,18050,18050,0
20240102,155600,4120509920,18050,18050,18050,18050,0
20240102,155500,4120509920,18050,18050,18050,18050,0
20240102,155400,4120509920,18050,18050,18050,18050,0
20240102,155300,4120509920,18050,18050,18050,18050,0
20240102,155200,4120509920,18050,18050,18050,18050,0
20240102,155100,4120509920,18050,18050,18050,18050,0
20240102,155000,4120509920,18050,18050,18050,18050,0
20240102,154900,4120509920,18050,18050,18050,18050,0
20240102,154800,4120509920,18050,18050,18050,18050,0
20240102,154700,4120509920,18050,18050,18050,18050,0
20240102,154600,4120509920,18050,18050,18050,18050,0
20240102,154500,4120509920,18050,18050,18050,18050,0
20240102,154400,4120509920,18050,18050,18050,18050,0
20240102,154300,4120509920,18050,18050,18050,18050,0
20240102,154200,4120509920,18050,18050,18050,18050,0
20240102,154100,4120509920,18050,18050,18050,18050,0
20240102,154000,4120509920,18050,18050,18050,18050,0
20240102,153900,4120509920,18050,18050,18050,18050,0
20240102,153800,4120509920,18050,18050,18050,18050,0
20240102,153700,4120509920,18050,18050,18050,18050,0
20240102,153600,4120509920,18050,18050,18050,18050,0
20240102,153500,4120509920,18050,18050,18050,18050,0
20240102,153400,4120509920,18050,18050,18050,18050,0
20240102,153300,4120509920,18050,18050,18050,18050,0
20240102,153200,4120509920,18050,18050,18050,18050,0
20240102,153100,4120509920,18050,18050,18050,18050,0
20240102,153000,4120509920,18050,18050,18050,18050,1669
20240102,152900,4090384470,18060,18060,18060,18060,0
20240102,152800,4090384470,18060,18060,18060,18060,0
20240102,152700,4090384470,18060,18060,18060,18060,0
20240102,152600,4090384470,18060,18060,18060,18060,0
20240102,152500,4090384470,18060,18060,18060,18060,0
20240102,152400,4090384470,18060,18060,18060,18060,0
20240102,152300,4090384470,18060,18060,18060,18060,0
20240102,152200,4090384470,18060,18060,18060,18060,0
20240102,152100,4090384470,18060,18060,18060,18060,0
20240102,152000,4090384470,18060,18060,18060,18060,0
20240102,151900,4090384470,18060,18070,18090,18050,1257
20240102,151800,4067686940,18090,18070,18090,18060,640
20240102,151700,4056113540,18070,18060,18090,18060,85
20240102,151600,4054577800,18070,18060,18070,18060,396
20240102,151500,4047426020,18070,18060,18070,18060,339
20240102,151400,4041303420,18070,18100,18100,18060,175
20240102,151300,4038139620,18110,18060,18110,18060,201
20240102,151200,4034506060,18070,18060,18070,18060,78
20240102,151100,4033097370,18060,18060,18060,18050,896
20240102,151000,4016920880,18070,18070,18070,18070,103
20240102,150900,4015059670,18070,18080,18080,18070,8
20240102,150800,4014915070,18070,18050,18070,18050,8
20240102,150700,4014770590,18060,18050,18060,18050,8
20240102,150600,4014626130,18050,18070,18070,18050,161
20240102,150500,4011718250,18070,18070,18080,18070,10
20240102,150400,4011537490,18050,18050,18050,18040,13
20240102,150300,4011302900,18070,18060,18070,18050,337
20240102,150200,4005219370,18060,18050,18060,18050,6
20240102,150100,4005111030,18060,18050,18070,18050,459
20240102,150000,3996825730,18050,18050,18050,18050,82
20240102,145900,3995345630,18050,18050,18060,18050,104
20240102,145800,3993468380,18050,18050,18060,18050,322
20240102,145700,3987655930,18040,18050,18050,18040,710
20240102,145600,3974841620,18050,18060,18060,18050,195
20240102,145500,3971320980,18060,18060,18070,18060,862
20240102,145400,3955753190,18060,18080,18090,18060,769
20240102,145300,3941855750,18090,18110,18120,18090,1393
20240102,145200,3916641800,18110,18110,18110,18110,184
20240102,145100,3913309560,18110,18110,18120,18110,74
20240102,145000,3911969220,18110,18110,18110,18110,61
20240102,144900,3910864510,18120,18120,18120,18110,122
20240102,144800,3908654500,18120,18130,18140,18120,1173
20240102,144700,3887392630,18140,18140,18140,18130,94
20240102,144600,3885687630,18150,18160,18160,18140,131
20240102,144500,3883310360,18150,18150,18160,18140,118
20240102,144400,3881168950,18140,18140,18140,18140,125
20240102,144300,3878901450,18140,18150,18150,18140,57
20240102,144200,3877867440,18140,18140,18150,18140,103
20240102,144100,3875999000,18150,18130,18150,18130,118
20240102,144000,3873859030,18140,18130,18150,18130,97
20240102,143900,3872099500,18130,18140,18140,18130,103
20240102,143800,3870231720,18150,18140,18150,18140,110
20240102,143700,3868236300,18140,18150,18150,18140,204
20240102,143600,3864534200,18150,18140,18150,18140,74
20240102,143500,3863191120,18140,18150,18160,18140,71
20240102,143400,3861903010,18140,18140,18140,18140,70
20240102,143300,3860633210,18140,18140,18150,18140,289
20240102,143200,3855390240,18150,18140,18150,18140,18
20240102,143100,3855063610,18160,18140,18160,18140,58
20240102,143000,3854010660,18140,18140,18170,18140,66
20240102,142900,3852812150,18140,18140,18160,18140,132
20240102,142800,3850415750,18140,18140,18150,18140,403
20240102,142700,3843103480,18140,18150,18160,18140,474
20240102,142600,3834503980,18150,18150,18160,18150,121
20240102,142500,3832307180,18150,18130,18150,18130,30
20240102,142400,3831763070,18130,18140,18170,18130,126
20240102,142300,3829477210,18150,18180,18200,18140,412
20240102,142200,3821998450,18200,18140,18200,18140,98
20240102,142100,3820220040,18140,18140,18160,18140,228
20240102,142000,3816081920,18140,18160,18160,18120,589
20240102,141900,3805404500,18150,18140,18160,18140,83
20240102,141800,3803898520,18140,18140,18140,18130,275
20240102,141700,3798911030,18140,18140,18150,18140,79
20240102,141600,3797477950,18140,18140,18150,18140,94
20240102,141500,3795772570,18140,18150,18150,18140,116
20240102,141400,3793668270,18140,18140,18140,18140,45
20240102,141300,3792851970,18140,18120,18180,18120,175
20240102,141200,3789677980,18140,18120,18150,18120,220
20240102,141100,3785690060,18120,18120,18130,18120,47
20240102,141000,3784838180,18120,18120,18130,18120,116
20240102,140900,3782736230,18120,18170,18170,18120,257
20240102,140800,3778070450,18180,18170,18190,18170,217
20240102,140700,3774126680,18170,18160,18170,18160,219
20240102,140600,3770148050,18180,18160,18200,18160,320
20240102,140500,3764329620,18180,18150,18180,18150,128
20240102,140400,3762004130,18150,18160,18170,18150,167
20240102,140300,3758971150,18150,18140,18150,18140,140
20240102,140200,3756430540,18140,18140,18140,18130,565
20240102,140100,3746185860,18140,18130,18150,18130,131
20240102,140000,3743809780,18130,18130,18130,18130,91
20240102,135900,3742159950,18120,18120,18130,18120,212
20240102,135800,3738317680,18120,18120,18120,18120,70
20240102,135700,3737049280,18120,18140,18140,18120,318
20240102,135600,3731282220,18140,18140,18150,18140,109
20240102,135500,3729304850,18140,18150,18150,18140,399
20240102,135400,3722064100,18150,18150,18160,18140,215
20240102,135300,3718162160,18140,18140,18150,18140,97
20240102,135200,3716402360,18140,18130,18190,18130,167
20240102,135100,3713373130,18130,18180,18190,18130,398
20240102,135000,3706138350,18180,18120,18180,18120,102
20240102,134900,3704289360,18130,18120,18130,18120,74
20240102,134800,3702948430,18180,18130,18180,18120,72
20240102,134700,3701643660,18120,18100,18190,18100,185
20240102,134600,3698289330,18100,18100,18110,18100,110
20240102,134500,3696298280,18100,18080,18100,18080,155
20240102,134400,3693493630,18080,18090,18090,18080,117
20240102,134300,3691377130,18090,18090,18090,18090,60
20240102,134200,3690291730,18090,18080,18100,18080,129
20240102,134100,3687958820,18080,18080,18090,18080,81
20240102,134000,3686494320,18080,18100,18100,18080,103
20240102,133900,3684631600,18090,18090,18090,18060,292
20240102,133800,3679354040,18060,18050,18100,18050,108
20240102,133700,3677404030,18050,18040,18070,18040,251
20240102,133600,3672872320,18040,18070,18070,18040,140
20240102,133500,3670344760,18070,18050,18080,18050,98
20240102,133400,3668574750,18050,18060,18060,18040,1849
20240102,133300,3635200590,18060,18050,18070,18050,237
20240102,133200,3630919360,18050,18070,18070,18040,242
20240102,133100,3626548820,18080,18050,18080,18050,64
20240102,133000,3625393330,18060,18040,18070,18040,538
20240102,132900,3615680900,18040,18030,18040,18030,54
20240102,132800,3614706920,18030,18010,18050,18010,88
20240102,132700,3613121350,18070,18040,18070,18000,1000
20240102,132600,3595103330,18040,18070,18070,18040,728
20240102,132500,3581958120,18070,18070,18070,18070,303
20240102,132400,3576482910,18070,18070,18080,18070,146
20240102,132300,3573844670,18070,18100,18100,18070,1749
20240102,132200,3542216100,18100,18090,18110,18090,132
20240102,132100,3539826820,18100,18070,18100,18070,173
20240102,132000,3536697540,18070,18080,18090,18070,224
20240102,131900,3532646930,18090,18080,18090,18080,115
20240102,131800,3530566680,18080,18090,18090,18080,222
20240102,131700,3526551670,18100,18100,18100,18090,779
20240102,131600,3512456170,18090,18090,18100,18090,120
20240102,131500,3510284690,18090,18160,18160,18090,6841
20240102,131400,3386286600,18170,18170,18170,18170,117
20240102,131300,3384160710,18170,18170,18180,18170,107
20240102,131200,3382216510,18170,18190,18190,18170,904
20240102,131100,3365775520,18190,18190,18200,18190,75
20240102,131000,3364411090,18200,18200,18200,18190,215
20240102,130900,3360498180,18200,18200,18210,18200,125
20240102,130800,3358223170,18200,18210,18220,18200,274
20240102,130700,3353233650,18210,18220,18230,18210,265
20240102,130600,3348405210,18220,18230,18230,18220,174
20240102,130500,3345234390,18220,18230,18230,18220,184
20240102,130400,3341881350,18220,18230,18230,18220,103
20240102,130300,3340004670,18220,18220,18230,18220,65
20240102,130200,3338820360,18220,18240,18240,18220,74
20240102,130100,3337471880,18220,18230,18240,18220,293
20240102,130000,3332130310,18230,18240,18240,18230,60
20240102,125900,3331036410,18230,18230,18230,18220,183
20240102,125800,3327701140,18220,18230,18240,18220,212
20240102,125700,3323836480,18240,18230,18240,18230,46
20240102,125600,3322997790,18230,18230,18240,18230,110
20240102,125500,3320992290,18230,18220,18250,18220,102
20240102,125400,3319131950,18220,18220,18250,18220,21
20240102,125300,3318749280,18220,18220,18220,18220,86
20240102,125200,3317182360,18210,18210,18220,18210,34
20240102,125100,3316562990,18210,18210,18270,18200,106
20240102,125000,3314629800,18200,18200,18210,18200,93
20240102,124900,3312936890,18200,18200,18210,18200,62
20240102,124800,3311808320,18210,18200,18210,18200,53
20240102,124700,3310843690,18200,18200,18210,18190,387
20240102,124600,3303800310,18200,18190,18200,18190,390
20240102,124500,3296703150,18190,18190,18200,18190,178
20240102,124400,3293463750,18190,18190,18200,18190,197
20240102,124300,3289879320,18190,18190,18200,18190,77
20240102,124200,3288478320,18190,18200,18200,18180,473
20240102,124100,3279873880,18200,18200,18200,18190,58
20240102,124000,3278818590,18190,18190,18280,18190,85
20240102,123900,3277272090,18190,18200,18280,18190,520
20240102,123800,3267785040,18190,18200,18200,18190,74
20240102,123700,3266438840,18200,18200,18200,18200,49
20240102,123600,3265547040,18200,18200,18200,18190,125
20240102,123500,3263272750,18190,18190,18190,18180,258
20240102,123400,3258580310,18180,18240,18250,18180,1101
20240102,123300,3238530130,18240,18250,18270,18240,624
20240102,123200,3227142810,18250,18270,18280,18250,142
20240102,123100,3224548890,18270,18260,18270,18250,42
20240102,123000,3223781970,18260,18260,18270,18250,97
20240102,122900,3222011060,18250,18260,18260,18250,36
20240102,122800,3221354010,18250,18260,18260,18250,174
20240102,122700,3218178220,18260,18250,18260,18250,58
20240102,122600,3217119290,18250,18250,18260,18250,198
20240102,122500,3213505710,18250,18250,18260,18250,39
20240102,122400,3212793860,18250,18250,18270,18250,520
20240102,122300,3203298720,18250,18260,18260,18250,213
20240102,122200,3199410300,18260,18260,18260,18260,250
20240102,122100,3194845300,18270,18270,18270,18260,382
20240102,122000,3187866850,18270,18280,18280,18270,362
20240102,121900,3181250400,18290,18290,18290,18290,285
20240102,121800,3176037750,18290,18290,18300,18290,60
20240102,121700,3174940320,18290,18310,18310,18290,195
20240102,121600,3171371830,18310,18310,18310,18310,161
20240102,121500,3168423920,18320,18310,18320,18310,79
20240102,121400,3166977230,18310,18310,18310,18300,221
20240102,121300,3162930900,18300,18310,18320,18300,24
20240102,121200,3162491630,18310,18340,18340,18310,57
20240102,121100,3161447660,18310,18330,18330,18300,177
20240102,121000,3158206190,18330,18290,18430,18290,207
20240102,120900,3154406740,18290,18290,18290,18280,121
20240102,120800,3152193670,18290,18290,18300,18280,95
20240102,120700,3150456340,18280,18280,18290,18270,169
20240102,120600,3147366930,18260,18260,18270,18260,58
20240102,120500,3146307740,18260,18290,18290,18260,166
20240102,120400,3143275980,18260,18270,18290,18260,356
20240102,120300,3136773400,18270,18280,18290,18270,1182
20240102,120200,3115175250,18280,18290,18290,18280,134
20240102,120100,3112724700,18300,18300,18310,18290,201
20240102,120000,3109046200,18300,18300,18310,18300,25
20240102,115900,3108588670,18310,18340,18340,18310,343
20240102,115800,3102301040,18350,18340,18350,18340,19
20240102,115700,3101952570,18340,18340,18350,18340,178
20240102,115600,3098688020,18340,18360,18360,18340,220
20240102,115500,3094651000,18370,18380,18380,18370,84
20240102,115400,3093107550,18370,18370,18370,18370,45
20240102,115300,3092280900,18370,18370,18400,18370,252
20240102,115200,3087646210,18370,18370,18400,18370,48
20240102,115100,3086764300,18400,18420,18430,18370,115
20240102,115000,3084647850,18370,18370,18430,18370,87
20240102,114900,3083046780,18370,18370,18450,18360,55
20240102,114800,3082036070,18450,18380,18450,18340,509
20240102,114700,3072669890,18450,18390,18450,18380,1393
20240102,114600,3047012090,18380,18340,18390,18340,165
20240102,114500,3043984290,18340,18340,18350,18340,62
20240102,114400,3042847160,18350,18340,18350,18340,49
20240102,114300,3041948490,18340,18340,18340,18340,157
20240102,114200,3039069110,18350,18350,18350,18340,54
20240102,114100,3038078590,18350,18370,18370,18350,2675
20240102,114000,2988965090,18360,18390,18390,18360,28
20240102,113900,2988450590,18360,18370,18370,18360,371
20240102,113800,2981638390,18370,18410,18410,18370,3773
20240102,113700,2912212650,18420,18420,18420,18410,183
20240102,113600,2908842940,18420,18410,18420,18410,85
20240102,113500,2907277960,18410,18400,18410,18400,196
20240102,113400,2903670820,18400,18410,18410,18400,291
20240102,113300,2898313830,18410,18410,18420,18410,112
20240102,113200,2896251900,18410,18410,18410,18410,52
20240102,113100,2895294580,18410,18410,18420,18410,59
20240102,113000,2894208290,18410,18410,18420,18410,39
20240102,112900,2893490270,18410,18410,18420,18410,141
20240102,112800,2890894420,18410,18420,18420,18410,18
20240102,112700,2890563000,18410,18400,18420,18400,245
20240102,112600,2886051710,18410,18410,18410,18400,513
20240102,112500,2876611460,18430,18450,18450,18410,517
20240102,112400,2867081020,18450,18480,18480,18440,1510
20240102,112300,2839203440,18480,18490,18500,18480,400
20240102,112200,2831807510,18490,18490,18500,18490,101
20240102,112100,2829939980,18490,18510,18520,18490,128
20240102,112000,2827571560,18520,18530,18550,18500,1508
20240102,111900,2799625340,18490,18460,18530,18460,3125
20240102,111800,2741797770,18500,18460,18500,18450,2349
20240102,111700,2698409360,18470,18460,18470,18460,1162
20240102,111600,2676958720,18460,18470,18470,18460,215
20240102,111500,2672988660,18460,18490,18490,18450,411
20240102,111400,2665400890,18490,18490,18500,18490,1676
20240102,111300,2634410990,18500,18460,18500,18460,464
20240102,111200,2625831220,18460,18500,18500,18450,319
20240102,111100,2619930710,18500,18460,18500,18430,2057
20240102,111000,2581920450,18470,18410,18470,18400,1776
20240102,110900,2549157570,18430,18400,18430,18400,469
20240102,110800,2540523520,18390,18390,18400,18390,321
20240102,110700,2534620310,18390,18400,18400,18390,215
20240102,110600,2530664720,18390,18400,18400,18390,497
20240102,110500,2521520050,18400,18400,18400,18400,290
20240102,110400,2516184050,18400,18440,18440,18400,361
20240102,110300,2509530980,18440,18450,18460,18430,638
20240102,110200,2497758070,18450,18390,18450,18370,1520
20240102,110100,2469729880,18430,18340,18430,18340,77
20240102,110000,2468316030,18430,18430,18440,18340,238
20240102,105900,2463932840,18430,18450,18460,18420,701
20240102,105800,2451001170,18460,18460,18470,18450,2098
20240102,105700,2412283010,18460,18340,18460,18340,2886
20240102,105600,2359171880,18340,18350,18360,18330,1437
20240102,105500,2332801900,18340,18350,18370,18340,344
20240102,105400,2326489560,18350,18350,18370,18330,330
20240102,105300,2320434720,18340,18350,18350,18340,67
20240102,105200,2319205930,18340,18370,18380,18340,67
20240102,105100,2317975750,18380,18430,18460,18380,3177
20240102,105000,2259505290,18440,18410,18460,18410,232
20240102,104900,2255232380,18410,18390,18490,18390,3007
20240102,104800,2199705140,18410,18260,18410,18260,9432
20240102,104700,2026706670,18270,18260,18280,18220,717
20240102,104600,2013608690,18260,18190,18270,18180,1111
20240102,104500,1993364330,18180,18180,18210,18160,825
20240102,104400,1978364660,18210,18210,18210,18180,968
20240102,104300,1960743840,18190,18210,18210,18180,226
20240102,104200,1956630670,18210,18180,18210,18180,736
20240102,104100,1943232680,18180,18170,18190,18170,200
20240102,104000,1939597770,18170,18150,18170,18130,498
20240102,103900,1930552680,18150,18150,18150,18130,244
20240102,103800,1926126200,18150,18130,18150,18120,434
20240102,103700,1918257540,18130,18120,18130,18120,446
20240102,103600,1910174990,18120,18140,18210,18120,576
20240102,103500,1899729360,18130,18140,18140,18110,567
20240102,103400,1889455470,18110,18180,18180,18110,514
20240102,103300,1880121760,18180,18220,18220,18170,4948
20240102,103200,1790062730,18220,18260,18290,18210,2134
20240102,103100,1751144250,18260,18280,18280,18260,266
20240102,103000,1746282850,18280,18280,18290,18280,196
20240102,102900,1742698960,18300,18300,18300,18280,195
20240102,102800,1739132210,18300,18280,18300,18280,138
20240102,102700,1736609530,18290,18290,18290,18290,243
20240102,102600,1732165060,18290,18290,18300,18290,622
20240102,102500,1720782720,18290,18260,18290,18250,592
20240102,102400,1709967950,18280,18280,18290,18270,1408
20240102,102300,1684234640,18280,18280,18300,18280,209
20240102,102200,1680411830,18300,18290,18300,18280,1151
20240102,102100,1659361810,18290,18310,18310,18290,112
20240102,102000,1657312570,18310,18300,18320,18280,1198
20240102,101900,1635386910,18310,18300,18310,18290,274
20240102,101800,1630372440,18300,18280,18320,18250,1256
20240102,101700,1607397240,18280,18330,18330,18260,195
20240102,101600,1603826060,18340,18210,18340,18210,1976
20240102,101500,1567694250,18210,18220,18250,18210,1083
20240102,101400,1547961760,18220,18250,18270,18220,3133
20240102,101300,1490816890,18270,18260,18270,18250,633
20240102,101200,1479258480,18270,18270,18270,18260,589
20240102,101100,1468498380,18270,18330,18330,18240,6067
20240102,101000,1357544760,18330,18330,18340,18320,2798
20240102,100900,1306258740,18330,18400,18400,18320,3256
20240102,100800,1246496270,18400,18520,18520,18400,5707
20240102,100700,1141125510,18520,18350,18540,18350,10252
20240102,100600,951940570,18360,18410,18410,18360,2837
20240102,100500,899771210,18420,18440,18450,18390,5263
20240102,100400,802763780,18450,18380,18450,18360,6444
20240102,100300,684150510,18390,18320,18400,18310,5034
20240102,100200,591758030,18320,18310,18350,18300,4005
20240102,100100,518364100,18320,18400,18400,18300,3045
20240102,100000,462574580,18400,18250,18440,18220,25306