KissMeData/218410/min/candle-20240119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240119,204300,5367265720,18750,18750,18750,18750,4454
20240119,204200,5367265720,18750,18750,18750,18750,0
20240119,204100,5367265720,18750,18750,18750,18750,0
20240119,204000,5367265720,18750,18750,18750,18750,0
20240119,203900,5367265720,18750,18750,18750,18750,0
20240119,203800,5367265720,18750,18750,18750,18750,0
20240119,203700,5367265720,18750,18750,18750,18750,0
20240119,203600,5367265720,18750,18750,18750,18750,0
20240119,203500,5367265720,18750,18750,18750,18750,0
20240119,203400,5367265720,18750,18750,18750,18750,0
20240119,203300,5367265720,18750,18750,18750,18750,0
20240119,203200,5367265720,18750,18750,18750,18750,0
20240119,203100,5367265720,18750,18750,18750,18750,0
20240119,203000,5367265720,18750,18750,18750,18750,0
20240119,202900,5367265720,18750,18750,18750,18750,0
20240119,202800,5367265720,18750,18750,18750,18750,0
20240119,202700,5367265720,18750,18750,18750,18750,0
20240119,202600,5367265720,18750,18750,18750,18750,0
20240119,202500,5367265720,18750,18750,18750,18750,0
20240119,202400,5367265720,18750,18750,18750,18750,0
20240119,202300,5367265720,18750,18750,18750,18750,0
20240119,202200,5367265720,18750,18750,18750,18750,0
20240119,202100,5367265720,18750,18750,18750,18750,0
20240119,202000,5367265720,18750,18750,18750,18750,0
20240119,201900,5367265720,18750,18750,18750,18750,0
20240119,201800,5367265720,18750,18750,18750,18750,0
20240119,201700,5367265720,18750,18750,18750,18750,0
20240119,201600,5367265720,18750,18750,18750,18750,0
20240119,201500,5367265720,18750,18750,18750,18750,0
20240119,201400,5367265720,18750,18750,18750,18750,0
20240119,201300,5367265720,18750,18750,18750,18750,4454
20240119,201200,5367265720,18750,18750,18750,18750,0
20240119,201100,5367265720,18750,18750,18750,18750,0
20240119,201000,5367265720,18750,18750,18750,18750,0
20240119,200900,5367265720,18750,18750,18750,18750,0
20240119,200800,5367265720,18750,18750,18750,18750,0
20240119,200700,5367265720,18750,18750,18750,18750,0
20240119,200600,5367265720,18750,18750,18750,18750,0
20240119,200500,5367265720,18750,18750,18750,18750,0
20240119,200400,5367265720,18750,18750,18750,18750,0
20240119,200300,5367265720,18750,18750,18750,18750,0
20240119,200200,5367265720,18750,18750,18750,18750,0
20240119,200100,5367265720,18750,18750,18750,18750,0
20240119,200000,5367265720,18750,18750,18750,18750,0
20240119,195900,5367265720,18750,18750,18750,18750,0
20240119,195800,5367265720,18750,18750,18750,18750,0
20240119,195700,5367265720,18750,18750,18750,18750,0
20240119,195600,5367265720,18750,18750,18750,18750,0
20240119,195500,5367265720,18750,18750,18750,18750,0
20240119,195400,5367265720,18750,18750,18750,18750,0
20240119,195300,5367265720,18750,18750,18750,18750,0
20240119,195200,5367265720,18750,18750,18750,18750,0
20240119,195100,5367265720,18750,18750,18750,18750,0
20240119,195000,5367265720,18750,18750,18750,18750,0
20240119,194900,5367265720,18750,18750,18750,18750,0
20240119,194800,5367265720,18750,18750,18750,18750,0
20240119,194700,5367265720,18750,18750,18750,18750,0
20240119,194600,5367265720,18750,18750,18750,18750,0
20240119,194500,5367265720,18750,18750,18750,18750,0
20240119,194400,5367265720,18750,18750,18750,18750,0
20240119,194300,5367265720,18750,18750,18750,18750,4454
20240119,194200,5367265720,18750,18750,18750,18750,0
20240119,194100,5367265720,18750,18750,18750,18750,0
20240119,194000,5367265720,18750,18750,18750,18750,0
20240119,193900,5367265720,18750,18750,18750,18750,0
20240119,193800,5367265720,18750,18750,18750,18750,0
20240119,193700,5367265720,18750,18750,18750,18750,0
20240119,193600,5367265720,18750,18750,18750,18750,0
20240119,193500,5367265720,18750,18750,18750,18750,0
20240119,193400,5367265720,18750,18750,18750,18750,0
20240119,193300,5367265720,18750,18750,18750,18750,0
20240119,193200,5367265720,18750,18750,18750,18750,0
20240119,193100,5367265720,18750,18750,18750,18750,0
20240119,193000,5367265720,18750,18750,18750,18750,0
20240119,192900,5367265720,18750,18750,18750,18750,0
20240119,192800,5367265720,18750,18750,18750,18750,0
20240119,192700,5367265720,18750,18750,18750,18750,0
20240119,192600,5367265720,18750,18750,18750,18750,0
20240119,192500,5367265720,18750,18750,18750,18750,0
20240119,192400,5367265720,18750,18750,18750,18750,0
20240119,192300,5367265720,18750,18750,18750,18750,0
20240119,192200,5367265720,18750,18750,18750,18750,0
20240119,192100,5367265720,18750,18750,18750,18750,0
20240119,192000,5367265720,18750,18750,18750,18750,0
20240119,191900,5367265720,18750,18750,18750,18750,0
20240119,191800,5367265720,18750,18750,18750,18750,0
20240119,191700,5367265720,18750,18750,18750,18750,0
20240119,191600,5367265720,18750,18750,18750,18750,0
20240119,191500,5367265720,18750,18750,18750,18750,0
20240119,191400,5367265720,18750,18750,18750,18750,0
20240119,191300,5367265720,18750,18750,18750,18750,4454
20240119,191200,5367265720,18750,18750,18750,18750,0
20240119,191100,5367265720,18750,18750,18750,18750,0
20240119,191000,5367265720,18750,18750,18750,18750,0
20240119,190900,5367265720,18750,18750,18750,18750,0
20240119,190800,5367265720,18750,18750,18750,18750,0
20240119,190700,5367265720,18750,18750,18750,18750,0
20240119,190600,5367265720,18750,18750,18750,18750,0
20240119,190500,5367265720,18750,18750,18750,18750,0
20240119,190400,5367265720,18750,18750,18750,18750,0
20240119,190300,5367265720,18750,18750,18750,18750,0
20240119,190200,5367265720,18750,18750,18750,18750,0
20240119,190100,5367265720,18750,18750,18750,18750,0
20240119,190000,5367265720,18750,18750,18750,18750,0
20240119,185900,5367265720,18750,18750,18750,18750,0
20240119,185800,5367265720,18750,18750,18750,18750,0
20240119,185700,5367265720,18750,18750,18750,18750,0
20240119,185600,5367265720,18750,18750,18750,18750,0
20240119,185500,5367265720,18750,18750,18750,18750,0
20240119,185400,5367265720,18750,18750,18750,18750,0
20240119,185300,5367265720,18750,18750,18750,18750,0
20240119,185200,5367265720,18750,18750,18750,18750,0
20240119,185100,5367265720,18750,18750,18750,18750,0
20240119,185000,5367265720,18750,18750,18750,18750,0
20240119,184900,5367265720,18750,18750,18750,18750,0
20240119,184800,5367265720,18750,18750,18750,18750,0
20240119,184700,5367265720,18750,18750,18750,18750,0
20240119,184600,5367265720,18750,18750,18750,18750,0
20240119,184500,5367265720,18750,18750,18750,18750,0
20240119,184400,5367265720,18750,18750,18750,18750,0
20240119,184300,5367265720,18750,18750,18750,18750,4454
20240119,184200,5367265720,18750,18750,18750,18750,0
20240119,184100,5367265720,18750,18750,18750,18750,0
20240119,184000,5367265720,18750,18750,18750,18750,0
20240119,183900,5367265720,18750,18750,18750,18750,0
20240119,183800,5367265720,18750,18750,18750,18750,0
20240119,183700,5367265720,18750,18750,18750,18750,0
20240119,183600,5367265720,18750,18750,18750,18750,0
20240119,183500,5367265720,18750,18750,18750,18750,0
20240119,183400,5367265720,18750,18750,18750,18750,0
20240119,183300,5367265720,18750,18750,18750,18750,0
20240119,183200,5367265720,18750,18750,18750,18750,0
20240119,183100,5367265720,18750,18750,18750,18750,0
20240119,183000,5367265720,18750,18750,18750,18750,0
20240119,182900,5367265720,18750,18750,18750,18750,0
20240119,182800,5367265720,18750,18750,18750,18750,0
20240119,182700,5367265720,18750,18750,18750,18750,0
20240119,182600,5367265720,18750,18750,18750,18750,0
20240119,182500,5367265720,18750,18750,18750,18750,0
20240119,182400,5367265720,18750,18750,18750,18750,0
20240119,182300,5367265720,18750,18750,18750,18750,0
20240119,182200,5367265720,18750,18750,18750,18750,0
20240119,182100,5367265720,18750,18750,18750,18750,0
20240119,182000,5367265720,18750,18750,18750,18750,0
20240119,181900,5367265720,18750,18750,18750,18750,0
20240119,181800,5367265720,18750,18750,18750,18750,0
20240119,181700,5367265720,18750,18750,18750,18750,0
20240119,181600,5367265720,18750,18750,18750,18750,0
20240119,181500,5367265720,18750,18750,18750,18750,0
20240119,181400,5367265720,18750,18750,18750,18750,0
20240119,181300,5367265720,18750,18750,18750,18750,4454
20240119,181200,5367265720,18750,18750,18750,18750,0
20240119,181100,5367265720,18750,18750,18750,18750,0
20240119,181000,5367265720,18750,18750,18750,18750,0
20240119,180900,5367265720,18750,18750,18750,18750,0
20240119,180800,5367265720,18750,18750,18750,18750,0
20240119,180700,5367265720,18750,18750,18750,18750,0
20240119,180600,5367265720,18750,18750,18750,18750,0
20240119,180500,5367265720,18750,18750,18750,18750,0
20240119,180400,5367265720,18750,18750,18750,18750,0
20240119,180300,5367265720,18750,18750,18750,18750,0
20240119,180200,5367265720,18750,18750,18750,18750,0
20240119,180100,5367265720,18750,18750,18750,18750,0
20240119,180000,5367265720,18750,18750,18750,18750,0
20240119,175900,5367265720,18750,18750,18750,18750,0
20240119,175800,5367265720,18750,18750,18750,18750,0
20240119,175700,5367265720,18750,18750,18750,18750,0
20240119,175600,5367265720,18750,18750,18750,18750,0
20240119,175500,5367265720,18750,18750,18750,18750,0
20240119,175400,5367265720,18750,18750,18750,18750,0
20240119,175300,5367265720,18750,18750,18750,18750,0
20240119,175200,5367265720,18750,18750,18750,18750,0
20240119,175100,5367265720,18750,18750,18750,18750,0
20240119,175000,5367265720,18750,18750,18750,18750,0
20240119,174900,5367265720,18750,18750,18750,18750,0
20240119,174800,5367265720,18750,18750,18750,18750,0
20240119,174700,5367265720,18750,18750,18750,18750,0
20240119,174600,5367265720,18750,18750,18750,18750,0
20240119,174500,5367265720,18750,18750,18750,18750,0
20240119,174400,5367265720,18750,18750,18750,18750,0
20240119,174300,5367265720,18750,18750,18750,18750,4454
20240119,174200,5367265720,18750,18750,18750,18750,0
20240119,174100,5367265720,18750,18750,18750,18750,0
20240119,174000,5367265720,18750,18750,18750,18750,0
20240119,173900,5367265720,18750,18750,18750,18750,0
20240119,173800,5367265720,18750,18750,18750,18750,0
20240119,173700,5367265720,18750,18750,18750,18750,0
20240119,173600,5367265720,18750,18750,18750,18750,0
20240119,173500,5367265720,18750,18750,18750,18750,0
20240119,173400,5367265720,18750,18750,18750,18750,0
20240119,173300,5367265720,18750,18750,18750,18750,0
20240119,173200,5367265720,18750,18750,18750,18750,0
20240119,173100,5367265720,18750,18750,18750,18750,0
20240119,173000,5367265720,18750,18750,18750,18750,0
20240119,172900,5367265720,18750,18750,18750,18750,0
20240119,172800,5367265720,18750,18750,18750,18750,0
20240119,172700,5367265720,18750,18750,18750,18750,0
20240119,172600,5367265720,18750,18750,18750,18750,0
20240119,172500,5367265720,18750,18750,18750,18750,0
20240119,172400,5367265720,18750,18750,18750,18750,0
20240119,172300,5367265720,18750,18750,18750,18750,0
20240119,172200,5367265720,18750,18750,18750,18750,0
20240119,172100,5367265720,18750,18750,18750,18750,0
20240119,172000,5367265720,18750,18750,18750,18750,0
20240119,171900,5367265720,18750,18750,18750,18750,0
20240119,171800,5367265720,18750,18750,18750,18750,0
20240119,171700,5367265720,18750,18750,18750,18750,0
20240119,171600,5367265720,18750,18750,18750,18750,0
20240119,171500,5367265720,18750,18750,18750,18750,0
20240119,171400,5367265720,18750,18750,18750,18750,0
20240119,171300,5367265720,18750,18750,18750,18750,4454
20240119,171200,5367265720,18750,18750,18750,18750,0
20240119,171100,5367265720,18750,18750,18750,18750,0
20240119,171000,5367265720,18750,18750,18750,18750,0
20240119,170900,5367265720,18750,18750,18750,18750,0
20240119,170800,5367265720,18750,18750,18750,18750,0
20240119,170700,5367265720,18750,18750,18750,18750,0
20240119,170600,5367265720,18750,18750,18750,18750,0
20240119,170500,5367265720,18750,18750,18750,18750,0
20240119,170400,5367265720,18750,18750,18750,18750,0
20240119,170300,5367265720,18750,18750,18750,18750,0
20240119,170200,5367265720,18750,18750,18750,18750,0
20240119,170100,5367265720,18750,18750,18750,18750,0
20240119,170000,5367265720,18750,18750,18750,18750,0
20240119,165900,5367265720,18750,18750,18750,18750,0
20240119,165800,5367265720,18750,18750,18750,18750,0
20240119,165700,5367265720,18750,18750,18750,18750,0
20240119,165600,5367265720,18750,18750,18750,18750,0
20240119,165500,5367265720,18750,18750,18750,18750,0
20240119,165400,5367265720,18750,18750,18750,18750,0
20240119,165300,5367265720,18750,18750,18750,18750,0
20240119,165200,5367265720,18750,18750,18750,18750,0
20240119,165100,5367265720,18750,18750,18750,18750,0
20240119,165000,5367265720,18750,18750,18750,18750,0
20240119,164900,5367265720,18750,18750,18750,18750,0
20240119,164800,5367265720,18750,18750,18750,18750,0
20240119,164700,5367265720,18750,18750,18750,18750,0
20240119,164600,5367265720,18750,18750,18750,18750,0
20240119,164500,5367265720,18750,18750,18750,18750,0
20240119,164400,5367265720,18750,18750,18750,18750,0
20240119,164300,5367265720,18750,18750,18750,18750,4454
20240119,164200,5367265720,18750,18750,18750,18750,0
20240119,164100,5367265720,18750,18750,18750,18750,0
20240119,164000,5367265720,18750,18750,18750,18750,0
20240119,163900,5367265720,18750,18750,18750,18750,0
20240119,163800,5367265720,18750,18750,18750,18750,0
20240119,163700,5367265720,18750,18750,18750,18750,0
20240119,163600,5367265720,18750,18750,18750,18750,0
20240119,163500,5367265720,18750,18750,18750,18750,0
20240119,163400,5367265720,18750,18750,18750,18750,0
20240119,163300,5367265720,18750,18750,18750,18750,0
20240119,163200,5367265720,18750,18750,18750,18750,0
20240119,163100,5367265720,18750,18750,18750,18750,0
20240119,163000,5367265720,18750,18750,18750,18750,0
20240119,162900,5367265720,18750,18750,18750,18750,0
20240119,162800,5367265720,18750,18750,18750,18750,0
20240119,162700,5367265720,18750,18750,18750,18750,0
20240119,162600,5367265720,18750,18750,18750,18750,0
20240119,162500,5367265720,18750,18750,18750,18750,0
20240119,162400,5367265720,18750,18750,18750,18750,0
20240119,162300,5367265720,18750,18750,18750,18750,0
20240119,162200,5367265720,18750,18750,18750,18750,0
20240119,162100,5367265720,18750,18750,18750,18750,0
20240119,162000,5367265720,18750,18750,18750,18750,0
20240119,161900,5367265720,18750,18750,18750,18750,0
20240119,161800,5367265720,18750,18750,18750,18750,0
20240119,161700,5367265720,18750,18750,18750,18750,0
20240119,161600,5367265720,18750,18750,18750,18750,0
20240119,161500,5367265720,18750,18750,18750,18750,0
20240119,161400,5367265720,18750,18750,18750,18750,0
20240119,161300,5367265720,18750,18750,18750,18750,4454
20240119,161200,5367265720,18750,18750,18750,18750,0
20240119,161100,5367265720,18750,18750,18750,18750,0
20240119,161000,5367265720,18750,18750,18750,18750,0
20240119,160900,5367265720,18750,18750,18750,18750,0
20240119,160800,5367265720,18750,18750,18750,18750,0
20240119,160700,5367265720,18750,18750,18750,18750,0
20240119,160600,5367265720,18750,18750,18750,18750,0
20240119,160500,5367265720,18750,18750,18750,18750,0
20240119,160400,5367265720,18750,18750,18750,18750,0
20240119,160300,5367265720,18750,18750,18750,18750,0
20240119,160200,5367265720,18750,18750,18750,18750,0
20240119,160100,5367265720,18750,18750,18750,18750,0
20240119,160000,5367265720,18750,18750,18750,18750,0
20240119,155900,5367265720,18750,18750,18750,18750,0
20240119,155800,5367265720,18750,18750,18750,18750,0
20240119,155700,5367265720,18750,18750,18750,18750,0
20240119,155600,5367265720,18750,18750,18750,18750,0
20240119,155500,5367265720,18750,18750,18750,18750,0
20240119,155400,5367265720,18750,18750,18750,18750,0
20240119,155300,5367265720,18750,18750,18750,18750,0
20240119,155200,5367265720,18750,18750,18750,18750,0
20240119,155100,5367265720,18750,18750,18750,18750,0
20240119,155000,5367265720,18750,18750,18750,18750,0
20240119,154900,5367265720,18750,18750,18750,18750,0
20240119,154800,5367265720,18750,18750,18750,18750,0
20240119,154700,5367265720,18750,18750,18750,18750,0
20240119,154600,5367265720,18750,18750,18750,18750,0
20240119,154500,5367265720,18750,18750,18750,18750,0
20240119,154400,5367265720,18750,18750,18750,18750,0
20240119,154300,5367265720,18750,18750,18750,18750,4454
20240119,154200,5367265720,18750,18750,18750,18750,0
20240119,154100,5367265720,18750,18750,18750,18750,0
20240119,154000,5367265720,18750,18750,18750,18750,0
20240119,153900,5367265720,18750,18750,18750,18750,0
20240119,153800,5367265720,18750,18750,18750,18750,0
20240119,153700,5367265720,18750,18750,18750,18750,0
20240119,153600,5367265720,18750,18750,18750,18750,0
20240119,153500,5367265720,18750,18750,18750,18750,0
20240119,153400,5367265720,18750,18750,18750,18750,0
20240119,153300,5367265720,18750,18750,18750,18750,0
20240119,153200,5367265720,18750,18750,18750,18750,0
20240119,153100,5367265720,18750,18750,18750,18750,0
20240119,153000,5367265720,18750,18750,18750,18750,4454
20240119,152900,5283753220,18780,18780,18780,18780,0
20240119,152800,5283753220,18780,18780,18780,18780,0
20240119,152700,5283753220,18780,18780,18780,18780,0
20240119,152600,5283753220,18780,18780,18780,18780,0
20240119,152500,5283753220,18780,18780,18780,18780,0
20240119,152400,5283753220,18780,18780,18780,18780,0
20240119,152300,5283753220,18780,18780,18780,18780,0
20240119,152200,5283753220,18780,18780,18780,18780,0
20240119,152100,5283753220,18780,18780,18780,18780,0
20240119,152000,5283753220,18780,18780,18780,18780,0
20240119,151900,5283753220,18780,18780,18810,18770,1338
20240119,151800,5258606870,18780,18800,18800,18780,504
20240119,151700,5249140680,18790,18790,18810,18790,641
20240119,151600,5237086280,18800,18780,18800,18780,1209
20240119,151500,5214364660,18780,18780,18790,18780,330
20240119,151400,5208165890,18780,18780,18780,18770,774
20240119,151300,5193633390,18780,18790,18790,18770,1176
20240119,151200,5171538390,18780,18780,18790,18780,126
20240119,151100,5169172100,18780,18780,18780,18770,375
20240119,151000,5162129940,18780,18780,18780,18770,756
20240119,150900,5147938390,18780,18780,18780,18770,93
20240119,150800,5146192130,18770,18780,18780,18770,446
20240119,150700,5137818220,18780,18780,18790,18770,2071
20240119,150600,5098924320,18790,18790,18800,18790,496
20240119,150500,5089604470,18790,18790,18800,18790,850
20240119,150400,5073630780,18790,18800,18800,18790,305
20240119,150300,5067898020,18800,18790,18810,18790,130
20240119,150200,5065454220,18800,18800,18810,18800,391
20240119,150100,5058101420,18790,18800,18800,18790,774
20240119,150000,5043554480,18800,18800,18800,18790,1790
20240119,145900,5009902720,18800,18800,18800,18790,560
20240119,145800,4999379380,18800,18810,18810,18790,1485
20240119,145700,4971458820,18810,18810,18820,18800,269
20240119,145600,4966398770,18810,18820,18830,18810,304
20240119,145500,4960678690,18820,18820,18830,18820,114
20240119,145400,4958533060,18830,18810,18830,18810,530
20240119,145300,4948562320,18800,18800,18810,18800,141
20240119,145200,4945910680,18810,18820,18820,18800,452
20240119,145100,4937412760,18810,18810,18810,18810,617
20240119,145000,4925806990,18820,18810,18820,18810,50
20240119,144900,4924866300,18810,18810,18820,18810,772
20240119,144800,4910344950,18820,18820,18830,18810,134
20240119,144700,4907823170,18820,18800,18820,18800,764
20240119,144600,4893450400,18810,18810,18810,18810,433
20240119,144500,4885305670,18820,18810,18820,18810,157
20240119,144400,4882352100,18800,18810,18810,18800,857
20240119,144300,4866234930,18800,18820,18830,18800,2183
20240119,144200,4825181190,18830,18830,18830,18830,2
20240119,144100,4825143530,18820,18830,18830,18820,475
20240119,144000,4816203160,18840,18840,18840,18820,998
20240119,143900,4797416980,18830,18850,18850,18830,384
20240119,143800,4790182450,18850,18860,18870,18850,856
20240119,143700,4774039410,18860,18860,18860,18860,50
20240119,143600,4773096410,18870,18880,18880,18870,30
20240119,143500,4772530160,18870,18870,18880,18870,328
20240119,143400,4766340750,18870,18850,18870,18850,573
20240119,143300,4755534350,18840,18850,18850,18840,96
20240119,143200,4753725290,18870,18880,18900,18860,431
20240119,143100,4745586580,18860,18860,18860,18850,538
20240119,143000,4735440220,18850,18850,18860,18840,496
20240119,142900,4726090880,18850,18830,18850,18830,1566
20240119,142800,4696586020,18830,18810,18830,18800,1095
20240119,142700,4675987040,18810,18830,18830,18800,717
20240119,142600,4662497140,18830,18830,18830,18820,241
20240119,142500,4657959690,18820,18820,18840,18810,592
20240119,142400,4646818880,18810,18790,18820,18780,1678
20240119,142300,4615273400,18790,18800,18830,18790,4729
20240119,142200,4526355600,18800,18830,18830,18800,1268
20240119,142100,4502499830,18830,18850,18850,18830,1297
20240119,142000,4478059370,18850,18860,18870,18850,360
20240119,141900,4471270020,18860,18870,18870,18860,542
20240119,141800,4461043840,18860,18900,18900,18860,2982
20240119,141700,4404746240,18900,18900,18900,18900,464
20240119,141600,4395976640,18900,18910,18920,18900,501
20240119,141500,4386504310,18910,18920,18920,18910,437
20240119,141400,4378237370,18920,18920,18920,18920,70
20240119,141300,4376912970,18910,18950,18950,18910,224
20240119,141200,4372669910,18950,18970,18970,18950,509
20240119,141100,4363020480,18970,18970,18970,18970,367
20240119,141000,4356058490,18970,18980,18980,18960,209
20240119,140900,4352091930,18960,18900,18960,18890,3853
20240119,140800,4279245510,18900,18920,18920,18900,447
20240119,140700,4270793240,18910,18920,18920,18910,600
20240119,140600,4259445940,18920,18950,18950,18910,2707
20240119,140500,4208182210,18950,18960,18960,18950,702
20240119,140400,4194875450,18960,18960,18960,18960,898
20240119,140300,4177849370,18960,18960,18970,18950,784
20240119,140200,4162982590,18960,18970,18970,18960,1831
20240119,140100,4128251740,18970,18980,18980,18970,106
20240119,140000,4126240770,18970,19000,19000,18970,1880
20240119,135900,4090539100,18990,19000,19000,18990,90
20240119,135800,4088829240,19000,19010,19010,18990,348
20240119,135700,4082217430,19020,19020,19020,19020,0
20240119,135600,4082217430,19020,19020,19020,19020,24
20240119,135500,4081760950,19020,19020,19020,19020,55
20240119,135400,4080714850,19020,19030,19030,19020,885
20240119,135300,4063882000,19020,19030,19050,19020,878
20240119,135200,4047171970,19030,19030,19030,19030,165
20240119,135100,4044032020,19030,19030,19030,19030,115
20240119,135000,4041843570,19030,19030,19030,19030,0
20240119,134900,4041843570,19030,19030,19030,19030,17
20240119,134800,4041520060,19020,19030,19030,19020,46
20240119,134700,4040645070,19030,19020,19030,19020,187
20240119,134600,4037088200,19030,19000,19030,19000,450
20240119,134500,4028537050,19000,18980,19000,18980,1350
20240119,134400,4002897750,18980,18980,18980,18970,216
20240119,134300,3998798180,18980,18980,18980,18980,290
20240119,134200,3993293980,18970,18980,18980,18970,157
20240119,134100,3990314650,18970,18970,18970,18970,0
20240119,134000,3990314650,18970,18970,18970,18970,220
20240119,133900,3986141250,18970,18970,18980,18970,65
20240119,133800,3984908050,18970,18970,18980,18970,115
20240119,133700,3982726470,18980,18970,18980,18970,132
20240119,133600,3980222280,18980,18980,18980,18980,0
20240119,133500,3980222280,18980,18980,18980,18970,129
20240119,133400,3977774400,18980,18980,18980,18970,182
20240119,133300,3974321340,18970,18970,18980,18970,160
20240119,133200,3971285110,18980,18970,18980,18970,138
20240119,133100,3968667100,18970,18970,18970,18970,534
20240119,133000,3958537120,18970,18990,18990,18970,587
20240119,132900,3947398360,18990,18990,19000,18990,90
20240119,132800,3945689220,18990,19000,19000,18990,62
20240119,132700,3944511700,19000,19000,19000,19000,212
20240119,132600,3940483700,19000,19000,19010,19000,554
20240119,132500,3929953900,18990,19000,19000,18980,920
20240119,132400,3912486510,18990,18990,18990,18980,187
20240119,132300,3908935420,19000,18990,19000,18970,1032
20240119,132200,3889345300,18980,18980,18980,18970,247
20240119,132100,3884658570,18980,18980,18980,18980,433
20240119,132000,3876440230,18980,18970,18980,18970,253
20240119,131900,3871639630,18970,19000,19000,18970,1337
20240119,131800,3846238160,19010,19020,19020,19000,689
20240119,131700,3833145740,19010,19000,19010,19000,832
20240119,131600,3817330450,19000,19010,19010,19000,129
20240119,131500,3814879200,19010,19010,19010,19000,80
20240119,131400,3813358830,19010,19010,19010,19000,377
20240119,131300,3806194060,19010,19020,19020,19000,832
20240119,131200,3790373380,19030,19030,19030,19030,2
20240119,131100,3790335320,19030,19030,19030,19030,180
20240119,131000,3786909920,19040,19040,19040,19040,4
20240119,130900,3786833760,19040,19050,19050,19040,120
20240119,130800,3784548660,19040,19050,19050,19040,74
20240119,130700,3783139340,19050,19070,19100,19050,3102
20240119,130600,3723946280,19080,19050,19080,19050,496
20240119,130500,3714492060,19040,19030,19040,19030,115
20240119,130400,3712302670,19040,19030,19040,19030,26
20240119,130300,3711807730,19030,19030,19030,19030,74
20240119,130200,3710399510,19030,19030,19040,19030,985
20240119,130100,3691647470,19020,19020,19020,19020,35
20240119,130000,3690981770,19020,19020,19030,19020,152
20240119,125900,3688090720,19020,19010,19020,19010,342
20240119,125800,3681586880,19020,19020,19020,19020,50
20240119,125700,3680635880,19020,19030,19030,19020,55
20240119,125600,3679589380,19040,18980,19040,18980,1510
20240119,125500,3650902550,18980,18960,18980,18960,13
20240119,125400,3650655930,18970,18950,18970,18950,499
20240119,125300,3641199130,18950,18940,18950,18940,426
20240119,125200,3633130430,18950,18940,18950,18940,447
20240119,125100,3624664090,18940,18950,18950,18940,527
20240119,125000,3614679700,18950,18960,18960,18950,383
20240119,124900,3607421180,18960,18940,18960,18940,451
20240119,124800,3598876230,18940,18940,18940,18940,442
20240119,124700,3590504750,18950,18950,18950,18940,478
20240119,124600,3581450830,18950,18950,18950,18950,60
20240119,124500,3580313830,18960,18950,18960,18950,584
20240119,124400,3569246800,18950,18940,18950,18940,195
20240119,124300,3565553380,18950,18950,18950,18950,20
20240119,124200,3565174380,18940,18940,18940,18940,34
20240119,124100,3564530420,18940,18950,18950,18940,31
20240119,124000,3563943180,18950,18950,18950,18950,16
20240119,123900,3563639980,18950,18950,18950,18950,25
20240119,123800,3563166230,18950,18950,18950,18950,14
20240119,123700,3562900930,18950,18950,18950,18950,0
20240119,123600,3562900930,18950,18940,18950,18940,467
20240119,123500,3554055840,18930,18940,18940,18930,281
20240119,123400,3548735800,18940,18930,18940,18930,158
20240119,123300,3545743290,18940,18940,18940,18940,264
20240119,123200,3540743130,18940,18940,18940,18940,57
20240119,123100,3539663550,18940,18940,18950,18940,174
20240119,123000,3536367810,18950,18950,18950,18950,1
20240119,122900,3536348860,18950,18920,18950,18920,1265
20240119,122800,3512400100,18930,18930,18930,18930,6
20240119,122700,3512286520,18920,18930,18930,18920,377
20240119,122600,3505152010,18920,18940,18940,18910,1326
20240119,122500,3480047020,18940,18940,18950,18940,333
20240119,122400,3473739930,18950,18940,18950,18940,54
20240119,122300,3472717030,18950,18950,18950,18950,10
20240119,122200,3472527530,18950,18950,18950,18950,16
20240119,122100,3472224330,18950,18950,18950,18940,318
20240119,122000,3466198720,18950,18980,18980,18950,1025
20240119,121900,3446763600,18980,18960,18980,18960,415
20240119,121800,3438894620,18960,18950,18960,18950,94
20240119,121700,3437112410,18950,18940,18950,18940,297
20240119,121600,3431484770,18940,18940,18940,18940,368
20240119,121500,3424514850,18920,18930,18930,18920,100
20240119,121400,3422622140,18910,18930,18930,18910,189
20240119,121300,3419046350,18920,18920,18930,18910,643
20240119,121200,3406878180,18910,18930,18940,18900,1444
20240119,121100,3379565260,18940,18960,18960,18920,2604
20240119,121000,3330234960,18960,18970,18970,18960,188
20240119,120900,3326669670,18970,18970,18970,18970,65
20240119,120800,3325436620,18970,19000,19000,18970,2069
20240119,120700,3286168650,19000,18990,19000,18990,35
20240119,120600,3285503850,18990,18990,18990,18990,30
20240119,120500,3284934150,18990,19000,19000,18990,54
20240119,120400,3283908170,18990,19000,19000,18990,80
20240119,120300,3282388520,19000,18990,19000,18990,1054
20240119,120200,3262368760,18990,19000,19000,18990,1222
20240119,120100,3239158910,19010,19010,19010,19010,272
20240119,120000,3233988190,19010,19010,19010,19010,674
20240119,115900,3221175450,19010,19020,19040,19010,578
20240119,115800,3210175820,19010,19010,19010,19010,1
20240119,115700,3210156810,19010,18990,19010,18990,536
20240119,115600,3199971630,18990,19000,19000,18990,111
20240119,115500,3197863600,18990,19010,19010,18990,2167
20240119,115400,3156676240,19010,19010,19010,19010,5
20240119,115300,3156581190,19010,19050,19050,18990,6230
20240119,115200,3038116890,19060,19070,19100,19060,1178
20240119,115100,3015657090,19060,19060,19060,19060,0
20240119,115000,3015657090,19060,19060,19090,19060,358
20240119,114900,3008833160,19050,19070,19070,19050,649
20240119,114800,2996466940,19070,19070,19070,19060,274
20240119,114700,2991244270,19070,19090,19090,19070,839
20240119,114600,2975243480,19080,19090,19090,19070,258
20240119,114500,2970320540,19090,19090,19090,19080,402
20240119,114400,2962650340,19090,19100,19100,19090,1474
20240119,114300,2934498180,19110,19140,19140,19110,1024
20240119,114200,2914925450,19130,19140,19140,19130,28
20240119,114100,2914389670,19140,19140,19140,19140,56
20240119,114000,2913317830,19150,19150,19150,19150,12
20240119,113900,2913088030,19150,19150,19170,19150,604
20240119,113800,2901517300,19150,19150,19150,19150,39
20240119,113700,2900770450,19150,19150,19160,19140,238
20240119,113600,2896212800,19160,19160,19160,19160,0
20240119,113500,2896212800,19160,19160,19160,19160,1
20240119,113400,2896193640,19150,19140,19150,19140,42
20240119,113300,2895389400,19150,19160,19160,19150,443
20240119,113200,2886903450,19160,19160,19160,19160,21
20240119,113100,2886501090,19150,19170,19170,19120,869
20240119,113000,2869852700,19180,19170,19180,19170,15
20240119,112900,2869565030,19180,19180,19180,19160,168
20240119,112800,2866345650,19190,19190,19190,19190,1
20240119,112700,2866326460,19180,19190,19190,19180,16
20240119,112600,2866019440,19180,19180,19180,19180,14
20240119,112500,2865750920,19180,19190,19190,19180,256
20240119,112400,2860839490,19190,19190,19190,19190,0
20240119,112300,2860839490,19190,19190,19190,19190,486
20240119,112200,2851513150,19170,19140,19170,19140,601
20240119,112100,2840004310,19150,19180,19180,19140,73
20240119,112000,2838605290,19150,19120,19150,19110,953
20240119,111900,2820380450,19110,19110,19110,19110,172
20240119,111800,2817093530,19110,19120,19120,19110,1672
20240119,111700,2785135170,19110,19120,19120,19110,46
20240119,111600,2784255710,19110,19120,19120,19110,47
20240119,111500,2783357270,19110,19120,19120,19110,95
20240119,111400,2781541710,19120,19120,19120,19120,0
20240119,111300,2781541710,19120,19110,19120,19110,60
20240119,111200,2780394970,19110,19100,19110,19100,87
20240119,111100,2778733220,19100,19110,19110,19100,142
20240119,111000,2776020870,19110,19090,19110,19090,312
20240119,110900,2770059630,19090,19100,19100,19090,60
20240119,110800,2768914080,19090,19090,19090,19090,0
20240119,110700,2768914080,19090,19100,19100,19090,150
20240119,110600,2766050480,19100,19100,19100,19100,329
20240119,110500,2759766580,19100,19090,19100,19090,100
20240119,110400,2757857080,19090,19110,19120,19090,321
20240119,110300,2751724960,19120,19120,19120,19120,30
20240119,110200,2751151360,19120,19150,19150,19120,552
20240119,110100,2740590430,19180,19160,19190,19160,879
20240119,110000,2723743680,19160,19140,19160,19140,189
20240119,105900,2720123730,19130,19130,19130,19130,13
20240119,105800,2719875040,19120,19100,19120,19100,170
20240119,105700,2716625800,19090,19090,19090,19090,0
20240119,105600,2716625800,19090,19040,19090,19040,586
20240119,105500,2705453110,19040,19020,19040,19020,473
20240119,105400,2696452140,19020,19000,19020,19000,1121
20240119,105300,2675138160,19010,19020,19020,19000,1524
20240119,105200,2646159590,19020,19020,19020,19000,295
20240119,105100,2640549340,19030,19070,19080,19000,6325
20240119,105000,2520124450,19080,19100,19100,19080,1010
20240119,104900,2500850260,19100,19120,19120,19100,1048
20240119,104800,2480830660,19120,19120,19120,19120,642
20240119,104700,2468555620,19120,19100,19120,19100,122
20240119,104600,2466225100,19110,19090,19110,19080,2223
20240119,104500,2423760870,19090,19090,19100,19080,117
20240119,104400,2421527910,19090,19100,19100,19090,290
20240119,104300,2415991270,19100,19130,19130,19090,516
20240119,104200,2406135600,19120,19130,19150,19120,762
20240119,104100,2391557550,19130,19100,19130,19100,1599
20240119,104000,2360980290,19100,19120,19120,19100,2737
20240119,103900,2308692200,19130,19150,19150,19130,667
20240119,103800,2295932200,19140,19190,19190,19140,3201
20240119,103700,2234615210,19190,19190,19190,19190,1
20240119,103600,2234596020,19180,19180,19200,19160,2048
20240119,103500,2195310840,19180,19180,19180,19170,476
20240119,103400,2186183420,19160,19180,19180,19160,94
20240119,103300,2184381480,19170,19190,19190,19170,277
20240119,103200,2179068960,19180,19190,19190,19180,158
20240119,103100,2176037840,19190,19220,19220,19190,942
20240119,103000,2157956040,19210,19240,19240,19200,362
20240119,102900,2151001810,19240,19250,19250,19240,844
20240119,102800,2134761680,19250,19260,19260,19250,55
20240119,102700,2133702410,19250,19240,19250,19240,12
20240119,102600,2133471420,19240,19240,19260,19240,1717
20240119,102500,2100417230,19240,19210,19240,19210,162
20240119,102400,2097302030,19200,19200,19220,19200,477
20240119,102300,2088140550,19190,19190,19190,19190,24
20240119,102200,2087679990,19180,19160,19180,19160,1495
20240119,102100,2059014290,19160,19170,19170,19160,664
20240119,102000,2046286640,19170,19170,19180,19170,349
20240119,101900,2039596260,19170,19170,19170,19160,115
20240119,101800,2037392010,19140,19140,19160,19130,1462
20240119,101700,2009390600,19130,19170,19180,19130,1029
20240119,101600,1989689030,19170,19260,19260,19150,5537
20240119,101500,1883274380,19260,19260,19260,19260,271
20240119,101400,1878054920,19260,19260,19270,19260,227
20240119,101300,1873682780,19260,19260,19260,19260,131
20240119,101200,1871159720,19260,19250,19270,19240,788
20240119,101100,1855990380,19240,19240,19240,19240,128
20240119,101000,1853527660,19240,19240,19240,19240,34
20240119,100900,1852873500,19250,19250,19250,19250,48
20240119,100800,1851949500,19240,19240,19250,19240,483
20240119,100700,1842655480,19240,19250,19250,19240,1017
20240119,100600,1823079130,19260,19290,19290,19250,5221
20240119,100500,1722495200,19290,19300,19300,19290,564
20240119,100400,1711611230,19300,19310,19310,19300,1023
20240119,100300,1691866830,19310,19350,19350,19310,1067
20240119,100200,1671254080,19350,19340,19360,19340,280
20240119,100100,1665836300,19330,19330,19350,19330,1153
20240119,100000,1643545640,19320,19330,19330,19320,11
20240119,095900,1643333060,19330,19320,19330,19320,132
20240119,095800,1640782590,19330,19360,19360,19330,838
20240119,095700,1624575460,19370,19350,19370,19350,234
20240119,095600,1620045780,19330,19300,19330,19300,1087
20240119,095500,1599057180,19300,19290,19300,19290,398
20240119,095400,1591377780,19290,19280,19320,19280,855
20240119,095300,1574877280,19280,19270,19280,19270,362
20240119,095200,1567898030,19280,19350,19350,19280,3556
20240119,095100,1499231310,19360,19400,19410,19360,2064
20240119,095000,1459213790,19410,19460,19460,19410,729
20240119,094900,1445058270,19460,19480,19510,19460,2542
20240119,094800,1395543750,19480,19510,19530,19480,3089
20240119,094700,1335320400,19510,19500,19520,19500,3497
20240119,094600,1267117390,19490,19490,19500,19490,1540
20240119,094500,1237091870,19490,19470,19490,19440,715
20240119,094400,1223168550,19470,19440,19500,19420,2313
20240119,094300,1178135810,19430,19420,19440,19390,1906
20240119,094200,1141114580,19420,19390,19420,19390,754
20240119,094100,1126486370,19370,19350,19390,19350,698
20240119,094000,1112964810,19350,19350,19410,19340,1260
20240119,093900,1088542030,19340,19360,19360,19340,420
20240119,093800,1080417120,19350,19320,19350,19320,752
20240119,093700,1065884620,19320,19290,19320,19290,1105
20240119,093600,1044552780,19290,19310,19320,19260,3892
20240119,093500,969523710,19310,19310,19320,19310,32
20240119,093400,968905730,19300,19320,19320,19290,1000
20240119,093300,949598780,19320,19340,19370,19320,2712
20240119,093200,897151530,19340,19360,19360,19340,279
20240119,093100,891754340,19360,19390,19430,19360,1025
20240119,093000,871871760,19380,19350,19380,19350,419
20240119,092900,863752160,19370,19380,19380,19310,2068
20240119,092800,823721620,19390,19360,19390,19360,786
20240119,092700,808498220,19360,19360,19370,19350,617
20240119,092600,796556330,19360,19320,19360,19320,2227
20240119,092500,753489670,19320,19320,19320,19320,207
20240119,092400,749490430,19320,19290,19320,19280,1555
20240119,092300,719478280,19280,19320,19320,19280,2078
20240119,092200,679381900,19330,19360,19360,19330,556
20240119,092100,668626200,19360,19380,19410,19360,1064
20240119,092000,648001160,19390,19360,19440,19360,2769
20240119,091900,594290940,19360,19360,19360,19360,161
20240119,091800,591173980,19340,19380,19380,19340,580
20240119,091700,579938270,19380,19320,19380,19310,2461
20240119,091600,532362420,19330,19370,19370,19330,1208
20240119,091500,508993200,19370,19370,19370,19350,290
20240119,091400,503377490,19360,19290,19380,19290,1868
20240119,091300,467253710,19280,19300,19300,19260,1992
20240119,091200,428855840,19290,19310,19310,19290,1248
20240119,091100,404761750,19320,19330,19340,19320,613
20240119,091000,392915290,19340,19390,19390,19340,2489
20240119,090900,344726500,19390,19430,19480,19390,2702
20240119,090800,292236000,19420,19360,19420,19360,607
20240119,090700,280478070,19370,19400,19400,19310,2198
20240119,090600,237901600,19390,19400,19410,19310,876
20240119,090500,220932280,19390,19350,19390,19340,1737
20240119,090400,187295090,19340,19380,19380,19290,2664
20240119,090300,135809640,19390,19340,19440,19340,1267
20240119,090200,111238500,19300,19310,19380,19280,1384
20240119,090100,84517810,19300,19420,19420,19300,2071
20240119,090000,44432430,19550,19410,19590,19400,2287