KissMeData/089970/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,200100,1774170180,15120,15120,15120,15120,2084
20240109,200000,1774170180,15120,15120,15120,15120,0
20240109,195900,1774170180,15120,15120,15120,15120,0
20240109,195800,1774170180,15120,15120,15120,15120,0
20240109,195700,1774170180,15120,15120,15120,15120,0
20240109,195600,1774170180,15120,15120,15120,15120,0
20240109,195500,1774170180,15120,15120,15120,15120,0
20240109,195400,1774170180,15120,15120,15120,15120,0
20240109,195300,1774170180,15120,15120,15120,15120,0
20240109,195200,1774170180,15120,15120,15120,15120,0
20240109,195100,1774170180,15120,15120,15120,15120,0
20240109,195000,1774170180,15120,15120,15120,15120,0
20240109,194900,1774170180,15120,15120,15120,15120,0
20240109,194800,1774170180,15120,15120,15120,15120,0
20240109,194700,1774170180,15120,15120,15120,15120,0
20240109,194600,1774170180,15120,15120,15120,15120,0
20240109,194500,1774170180,15120,15120,15120,15120,0
20240109,194400,1774170180,15120,15120,15120,15120,0
20240109,194300,1774170180,15120,15120,15120,15120,0
20240109,194200,1774170180,15120,15120,15120,15120,0
20240109,194100,1774170180,15120,15120,15120,15120,0
20240109,194000,1774170180,15120,15120,15120,15120,0
20240109,193900,1774170180,15120,15120,15120,15120,0
20240109,193800,1774170180,15120,15120,15120,15120,0
20240109,193700,1774170180,15120,15120,15120,15120,0
20240109,193600,1774170180,15120,15120,15120,15120,0
20240109,193500,1774170180,15120,15120,15120,15120,0
20240109,193400,1774170180,15120,15120,15120,15120,0
20240109,193300,1774170180,15120,15120,15120,15120,0
20240109,193200,1774170180,15120,15120,15120,15120,0
20240109,193100,1774170180,15120,15120,15120,15120,2084
20240109,193000,1774170180,15120,15120,15120,15120,0
20240109,192900,1774170180,15120,15120,15120,15120,0
20240109,192800,1774170180,15120,15120,15120,15120,0
20240109,192700,1774170180,15120,15120,15120,15120,0
20240109,192600,1774170180,15120,15120,15120,15120,0
20240109,192500,1774170180,15120,15120,15120,15120,0
20240109,192400,1774170180,15120,15120,15120,15120,0
20240109,192300,1774170180,15120,15120,15120,15120,0
20240109,192200,1774170180,15120,15120,15120,15120,0
20240109,192100,1774170180,15120,15120,15120,15120,0
20240109,192000,1774170180,15120,15120,15120,15120,0
20240109,191900,1774170180,15120,15120,15120,15120,0
20240109,191800,1774170180,15120,15120,15120,15120,0
20240109,191700,1774170180,15120,15120,15120,15120,0
20240109,191600,1774170180,15120,15120,15120,15120,0
20240109,191500,1774170180,15120,15120,15120,15120,0
20240109,191400,1774170180,15120,15120,15120,15120,0
20240109,191300,1774170180,15120,15120,15120,15120,0
20240109,191200,1774170180,15120,15120,15120,15120,0
20240109,191100,1774170180,15120,15120,15120,15120,0
20240109,191000,1774170180,15120,15120,15120,15120,0
20240109,190900,1774170180,15120,15120,15120,15120,0
20240109,190800,1774170180,15120,15120,15120,15120,0
20240109,190700,1774170180,15120,15120,15120,15120,0
20240109,190600,1774170180,15120,15120,15120,15120,0
20240109,190500,1774170180,15120,15120,15120,15120,0
20240109,190400,1774170180,15120,15120,15120,15120,0
20240109,190300,1774170180,15120,15120,15120,15120,0
20240109,190200,1774170180,15120,15120,15120,15120,0
20240109,190100,1774170180,15120,15120,15120,15120,2084
20240109,190000,1774170180,15120,15120,15120,15120,0
20240109,185900,1774170180,15120,15120,15120,15120,0
20240109,185800,1774170180,15120,15120,15120,15120,0
20240109,185700,1774170180,15120,15120,15120,15120,0
20240109,185600,1774170180,15120,15120,15120,15120,0
20240109,185500,1774170180,15120,15120,15120,15120,0
20240109,185400,1774170180,15120,15120,15120,15120,0
20240109,185300,1774170180,15120,15120,15120,15120,0
20240109,185200,1774170180,15120,15120,15120,15120,0
20240109,185100,1774170180,15120,15120,15120,15120,0
20240109,185000,1774170180,15120,15120,15120,15120,0
20240109,184900,1774170180,15120,15120,15120,15120,0
20240109,184800,1774170180,15120,15120,15120,15120,0
20240109,184700,1774170180,15120,15120,15120,15120,0
20240109,184600,1774170180,15120,15120,15120,15120,0
20240109,184500,1774170180,15120,15120,15120,15120,0
20240109,184400,1774170180,15120,15120,15120,15120,0
20240109,184300,1774170180,15120,15120,15120,15120,0
20240109,184200,1774170180,15120,15120,15120,15120,0
20240109,184100,1774170180,15120,15120,15120,15120,0
20240109,184000,1774170180,15120,15120,15120,15120,0
20240109,183900,1774170180,15120,15120,15120,15120,0
20240109,183800,1774170180,15120,15120,15120,15120,0
20240109,183700,1774170180,15120,15120,15120,15120,0
20240109,183600,1774170180,15120,15120,15120,15120,0
20240109,183500,1774170180,15120,15120,15120,15120,0
20240109,183400,1774170180,15120,15120,15120,15120,0
20240109,183300,1774170180,15120,15120,15120,15120,0
20240109,183200,1774170180,15120,15120,15120,15120,0
20240109,183100,1774170180,15120,15120,15120,15120,2084
20240109,183000,1774170180,15120,15120,15120,15120,0
20240109,182900,1774170180,15120,15120,15120,15120,0
20240109,182800,1774170180,15120,15120,15120,15120,0
20240109,182700,1774170180,15120,15120,15120,15120,0
20240109,182600,1774170180,15120,15120,15120,15120,0
20240109,182500,1774170180,15120,15120,15120,15120,0
20240109,182400,1774170180,15120,15120,15120,15120,0
20240109,182300,1774170180,15120,15120,15120,15120,0
20240109,182200,1774170180,15120,15120,15120,15120,0
20240109,182100,1774170180,15120,15120,15120,15120,0
20240109,182000,1774170180,15120,15120,15120,15120,0
20240109,181900,1774170180,15120,15120,15120,15120,0
20240109,181800,1774170180,15120,15120,15120,15120,0
20240109,181700,1774170180,15120,15120,15120,15120,0
20240109,181600,1774170180,15120,15120,15120,15120,0
20240109,181500,1774170180,15120,15120,15120,15120,0
20240109,181400,1774170180,15120,15120,15120,15120,0
20240109,181300,1774170180,15120,15120,15120,15120,0
20240109,181200,1774170180,15120,15120,15120,15120,0
20240109,181100,1774170180,15120,15120,15120,15120,0
20240109,181000,1774170180,15120,15120,15120,15120,0
20240109,180900,1774170180,15120,15120,15120,15120,0
20240109,180800,1774170180,15120,15120,15120,15120,0
20240109,180700,1774170180,15120,15120,15120,15120,0
20240109,180600,1774170180,15120,15120,15120,15120,0
20240109,180500,1774170180,15120,15120,15120,15120,0
20240109,180400,1774170180,15120,15120,15120,15120,0
20240109,180300,1774170180,15120,15120,15120,15120,0
20240109,180200,1774170180,15120,15120,15120,15120,0
20240109,180100,1774170180,15120,15120,15120,15120,2084
20240109,180000,1774170180,15120,15120,15120,15120,0
20240109,175900,1774170180,15120,15120,15120,15120,0
20240109,175800,1774170180,15120,15120,15120,15120,0
20240109,175700,1774170180,15120,15120,15120,15120,0
20240109,175600,1774170180,15120,15120,15120,15120,0
20240109,175500,1774170180,15120,15120,15120,15120,0
20240109,175400,1774170180,15120,15120,15120,15120,0
20240109,175300,1774170180,15120,15120,15120,15120,0
20240109,175200,1774170180,15120,15120,15120,15120,0
20240109,175100,1774170180,15120,15120,15120,15120,0
20240109,175000,1774170180,15120,15120,15120,15120,0
20240109,174900,1774170180,15120,15120,15120,15120,0
20240109,174800,1774170180,15120,15120,15120,15120,0
20240109,174700,1774170180,15120,15120,15120,15120,0
20240109,174600,1774170180,15120,15120,15120,15120,0
20240109,174500,1774170180,15120,15120,15120,15120,0
20240109,174400,1774170180,15120,15120,15120,15120,0
20240109,174300,1774170180,15120,15120,15120,15120,0
20240109,174200,1774170180,15120,15120,15120,15120,0
20240109,174100,1774170180,15120,15120,15120,15120,0
20240109,174000,1774170180,15120,15120,15120,15120,0
20240109,173900,1774170180,15120,15120,15120,15120,0
20240109,173800,1774170180,15120,15120,15120,15120,0
20240109,173700,1774170180,15120,15120,15120,15120,0
20240109,173600,1774170180,15120,15120,15120,15120,0
20240109,173500,1774170180,15120,15120,15120,15120,0
20240109,173400,1774170180,15120,15120,15120,15120,0
20240109,173300,1774170180,15120,15120,15120,15120,0
20240109,173200,1774170180,15120,15120,15120,15120,0
20240109,173100,1774170180,15120,15120,15120,15120,2084
20240109,173000,1774170180,15120,15120,15120,15120,0
20240109,172900,1774170180,15120,15120,15120,15120,0
20240109,172800,1774170180,15120,15120,15120,15120,0
20240109,172700,1774170180,15120,15120,15120,15120,0
20240109,172600,1774170180,15120,15120,15120,15120,0
20240109,172500,1774170180,15120,15120,15120,15120,0
20240109,172400,1774170180,15120,15120,15120,15120,0
20240109,172300,1774170180,15120,15120,15120,15120,0
20240109,172200,1774170180,15120,15120,15120,15120,0
20240109,172100,1774170180,15120,15120,15120,15120,0
20240109,172000,1774170180,15120,15120,15120,15120,0
20240109,171900,1774170180,15120,15120,15120,15120,0
20240109,171800,1774170180,15120,15120,15120,15120,0
20240109,171700,1774170180,15120,15120,15120,15120,0
20240109,171600,1774170180,15120,15120,15120,15120,0
20240109,171500,1774170180,15120,15120,15120,15120,0
20240109,171400,1774170180,15120,15120,15120,15120,0
20240109,171300,1774170180,15120,15120,15120,15120,0
20240109,171200,1774170180,15120,15120,15120,15120,0
20240109,171100,1774170180,15120,15120,15120,15120,0
20240109,171000,1774170180,15120,15120,15120,15120,0
20240109,170900,1774170180,15120,15120,15120,15120,0
20240109,170800,1774170180,15120,15120,15120,15120,0
20240109,170700,1774170180,15120,15120,15120,15120,0
20240109,170600,1774170180,15120,15120,15120,15120,0
20240109,170500,1774170180,15120,15120,15120,15120,0
20240109,170400,1774170180,15120,15120,15120,15120,0
20240109,170300,1774170180,15120,15120,15120,15120,0
20240109,170200,1774170180,15120,15120,15120,15120,0
20240109,170100,1774170180,15120,15120,15120,15120,2084
20240109,170000,1774170180,15120,15120,15120,15120,0
20240109,165900,1774170180,15120,15120,15120,15120,0
20240109,165800,1774170180,15120,15120,15120,15120,0
20240109,165700,1774170180,15120,15120,15120,15120,0
20240109,165600,1774170180,15120,15120,15120,15120,0
20240109,165500,1774170180,15120,15120,15120,15120,0
20240109,165400,1774170180,15120,15120,15120,15120,0
20240109,165300,1774170180,15120,15120,15120,15120,0
20240109,165200,1774170180,15120,15120,15120,15120,0
20240109,165100,1774170180,15120,15120,15120,15120,0
20240109,165000,1774170180,15120,15120,15120,15120,0
20240109,164900,1774170180,15120,15120,15120,15120,0
20240109,164800,1774170180,15120,15120,15120,15120,0
20240109,164700,1774170180,15120,15120,15120,15120,0
20240109,164600,1774170180,15120,15120,15120,15120,0
20240109,164500,1774170180,15120,15120,15120,15120,0
20240109,164400,1774170180,15120,15120,15120,15120,0
20240109,164300,1774170180,15120,15120,15120,15120,0
20240109,164200,1774170180,15120,15120,15120,15120,0
20240109,164100,1774170180,15120,15120,15120,15120,0
20240109,164000,1774170180,15120,15120,15120,15120,0
20240109,163900,1774170180,15120,15120,15120,15120,0
20240109,163800,1774170180,15120,15120,15120,15120,0
20240109,163700,1774170180,15120,15120,15120,15120,0
20240109,163600,1774170180,15120,15120,15120,15120,0
20240109,163500,1774170180,15120,15120,15120,15120,0
20240109,163400,1774170180,15120,15120,15120,15120,0
20240109,163300,1774170180,15120,15120,15120,15120,0
20240109,163200,1774170180,15120,15120,15120,15120,0
20240109,163100,1774170180,15120,15120,15120,15120,2084
20240109,163000,1774170180,15120,15120,15120,15120,0
20240109,162900,1774170180,15120,15120,15120,15120,0
20240109,162800,1774170180,15120,15120,15120,15120,0
20240109,162700,1774170180,15120,15120,15120,15120,0
20240109,162600,1774170180,15120,15120,15120,15120,0
20240109,162500,1774170180,15120,15120,15120,15120,0
20240109,162400,1774170180,15120,15120,15120,15120,0
20240109,162300,1774170180,15120,15120,15120,15120,0
20240109,162200,1774170180,15120,15120,15120,15120,0
20240109,162100,1774170180,15120,15120,15120,15120,0
20240109,162000,1774170180,15120,15120,15120,15120,0
20240109,161900,1774170180,15120,15120,15120,15120,0
20240109,161800,1774170180,15120,15120,15120,15120,0
20240109,161700,1774170180,15120,15120,15120,15120,0
20240109,161600,1774170180,15120,15120,15120,15120,0
20240109,161500,1774170180,15120,15120,15120,15120,0
20240109,161400,1774170180,15120,15120,15120,15120,0
20240109,161300,1774170180,15120,15120,15120,15120,0
20240109,161200,1774170180,15120,15120,15120,15120,0
20240109,161100,1774170180,15120,15120,15120,15120,0
20240109,161000,1774170180,15120,15120,15120,15120,0
20240109,160900,1774170180,15120,15120,15120,15120,0
20240109,160800,1774170180,15120,15120,15120,15120,0
20240109,160700,1774170180,15120,15120,15120,15120,0
20240109,160600,1774170180,15120,15120,15120,15120,0
20240109,160500,1774170180,15120,15120,15120,15120,0
20240109,160400,1774170180,15120,15120,15120,15120,0
20240109,160300,1774170180,15120,15120,15120,15120,0
20240109,160200,1774170180,15120,15120,15120,15120,0
20240109,160100,1774170180,15120,15120,15120,15120,2084
20240109,160000,1774170180,15120,15120,15120,15120,0
20240109,155900,1774170180,15120,15120,15120,15120,0
20240109,155800,1774170180,15120,15120,15120,15120,0
20240109,155700,1774170180,15120,15120,15120,15120,0
20240109,155600,1774170180,15120,15120,15120,15120,0
20240109,155500,1774170180,15120,15120,15120,15120,0
20240109,155400,1774170180,15120,15120,15120,15120,0
20240109,155300,1774170180,15120,15120,15120,15120,0
20240109,155200,1774170180,15120,15120,15120,15120,0
20240109,155100,1774170180,15120,15120,15120,15120,0
20240109,155000,1774170180,15120,15120,15120,15120,0
20240109,154900,1774170180,15120,15120,15120,15120,0
20240109,154800,1774170180,15120,15120,15120,15120,0
20240109,154700,1774170180,15120,15120,15120,15120,0
20240109,154600,1774170180,15120,15120,15120,15120,0
20240109,154500,1774170180,15120,15120,15120,15120,0
20240109,154400,1774170180,15120,15120,15120,15120,0
20240109,154300,1774170180,15120,15120,15120,15120,0
20240109,154200,1774170180,15120,15120,15120,15120,0
20240109,154100,1774170180,15120,15120,15120,15120,0
20240109,154000,1774170180,15120,15120,15120,15120,0
20240109,153900,1774170180,15120,15120,15120,15120,0
20240109,153800,1774170180,15120,15120,15120,15120,0
20240109,153700,1774170180,15120,15120,15120,15120,0
20240109,153600,1774170180,15120,15120,15120,15120,0
20240109,153500,1774170180,15120,15120,15120,15120,0
20240109,153400,1774170180,15120,15120,15120,15120,0
20240109,153300,1774170180,15120,15120,15120,15120,0
20240109,153200,1774170180,15120,15120,15120,15120,0
20240109,153100,1774170180,15120,15120,15120,15120,2084
20240109,153000,1774170180,15120,15120,15120,15120,2084
20240109,152900,1742660100,14990,14990,14990,14990,0
20240109,152800,1742660100,14990,14990,14990,14990,0
20240109,152700,1742660100,14990,14990,14990,14990,0
20240109,152600,1742660100,14990,14990,14990,14990,0
20240109,152500,1742660100,14990,14990,14990,14990,0
20240109,152400,1742660100,14990,14990,14990,14990,0
20240109,152300,1742660100,14990,14990,14990,14990,0
20240109,152200,1742660100,14990,14990,14990,14990,0
20240109,152100,1742660100,14990,14990,14990,14990,0
20240109,152000,1742660100,14990,14990,14990,14990,0
20240109,151900,1742660100,14990,14990,14990,14990,54
20240109,151800,1741850640,15010,15000,15010,14990,295
20240109,151700,1737425180,14990,14990,15000,14990,125
20240109,151600,1735550630,14990,14990,14990,14990,1
20240109,151500,1735535640,14980,14990,14990,14980,28
20240109,151400,1735115960,14990,14990,14990,14990,10
20240109,151300,1734966060,14990,14990,14990,14990,8
20240109,151200,1734846140,14990,14980,14990,14980,7
20240109,151100,1734741240,14980,14990,14990,14980,132
20240109,151000,1732762950,14980,14980,14980,14980,24
20240109,150900,1732403430,14980,14980,14980,14980,10
20240109,150800,1732253630,14980,14980,14980,14980,5
20240109,150700,1732178730,15000,15000,15000,15000,0
20240109,150600,1732178730,15000,15000,15000,15000,0
20240109,150500,1732178730,15000,15000,15000,14980,753
20240109,150400,1720889310,15000,15010,15040,15000,65
20240109,150300,1719913310,15010,15010,15010,15010,1
20240109,150200,1719898300,15000,15000,15000,14980,709
20240109,150100,1709269280,15000,15000,15000,15000,0
20240109,150000,1709269280,15000,15000,15000,15000,207
20240109,145900,1706164280,15000,15000,15000,15000,155
20240109,145800,1703839280,15000,15010,15010,15000,49
20240109,145700,1703104180,15020,15020,15020,15020,0
20240109,145600,1703104180,15020,15020,15020,15020,100
20240109,145500,1701602180,15020,14970,15020,14970,796
20240109,145400,1689661940,14980,14970,14980,14970,5
20240109,145300,1689587080,14970,14970,14970,14970,11
20240109,145200,1689422410,14970,14970,14980,14970,192
20240109,145100,1686548160,14970,14970,14970,14970,110
20240109,145000,1684901460,14990,14990,14990,14990,1
20240109,144900,1684886470,14970,14970,14970,14940,684
20240109,144800,1674648150,14970,14970,14970,14970,11
20240109,144700,1674483480,14970,14950,14970,14950,10
20240109,144600,1674333960,14990,14990,14990,14990,0
20240109,144500,1674333960,14990,14960,14990,14960,27
20240109,144400,1673930010,15010,15010,15010,15010,0
20240109,144300,1673930010,15010,15010,15010,15010,0
20240109,144200,1673930010,15010,15000,15010,15000,225
20240109,144100,1670554790,15000,15000,15000,15000,0
20240109,144000,1670554790,15000,15000,15000,15000,1
20240109,143900,1670539790,15000,14980,15000,14980,424
20240109,143800,1664180730,15000,14970,15000,14930,1351
20240109,143700,1643932090,14970,14970,14970,14970,0
20240109,143600,1643932090,14970,14960,14970,14960,332
20240109,143500,1638962080,14950,14950,14950,14950,24
20240109,143400,1638603280,14950,14950,14950,14950,0
20240109,143300,1638603280,14950,14930,14950,14930,188
20240109,143200,1635794330,14930,14930,14930,14930,4
20240109,143100,1635734610,14950,14950,14950,14950,0
20240109,143000,1635734610,14950,14940,14950,14940,537
20240109,142900,1627707200,14940,14950,14950,14940,122
20240109,142800,1625884020,14940,14940,14940,14940,0
20240109,142700,1625884020,14940,14940,14940,14940,4
20240109,142600,1625824260,14940,14950,14950,14940,54
20240109,142500,1625017000,14950,14950,14950,14940,3
20240109,142400,1624972160,14940,14950,14950,14940,18
20240109,142300,1624703210,14950,14950,14950,14950,1
20240109,142200,1624688260,14940,14940,14940,14940,7
20240109,142100,1624583680,14940,14940,14950,14940,82
20240109,142000,1623358300,14940,14940,14940,14940,12
20240109,141900,1623179020,14940,14940,14940,14940,56
20240109,141800,1622342380,14940,14950,14950,14940,51
20240109,141700,1621580170,14950,14950,14950,14950,8
20240109,141600,1621460570,14950,14950,14950,14950,0
20240109,141500,1621460570,14950,14950,14950,14950,2
20240109,141400,1621430670,14950,14950,14950,14950,4
20240109,141300,1621370870,14950,14950,14950,14950,0
20240109,141200,1621370870,14950,14950,14950,14950,0
20240109,141100,1621370870,14950,14950,14950,14950,164
20240109,141000,1618919070,15010,14960,15010,14960,124
20240109,140900,1617061380,15020,15020,15020,15020,0
20240109,140800,1617061380,15020,14960,15020,14960,155
20240109,140700,1614736070,14960,14960,14960,14960,4
20240109,140600,1614676230,15000,15000,15000,15000,52
20240109,140500,1613896230,15000,15000,15000,15000,69
20240109,140400,1612861230,15000,15000,15000,15000,121
20240109,140300,1611046230,15000,14960,15000,14960,138
20240109,140200,1608976350,14960,14960,14960,14960,0
20240109,140100,1608976350,14960,14960,14960,14960,1
20240109,140000,1608961390,14960,14960,15070,14960,191
20240109,135900,1606087890,14960,14960,15060,14960,253
20240109,135800,1602283140,14960,15000,15020,14960,120
20240109,135700,1600483180,15000,14940,15010,14930,2903
20240109,135600,1556955250,14940,14930,14940,14930,199
20240109,135500,1553982210,14930,14920,14930,14920,3
20240109,135400,1553937440,14920,14910,14920,14910,5
20240109,135300,1553862880,14920,14920,14920,14920,1
20240109,135200,1553847960,14910,14910,14910,14910,48
20240109,135100,1553132280,14950,14950,14950,14950,0
20240109,135000,1553132280,14950,14950,14950,14950,0
20240109,134900,1553132280,14950,14950,14950,14950,0
20240109,134800,1553132280,14950,14950,14950,14950,0
20240109,134700,1553132280,14950,14950,14950,14950,0
20240109,134600,1553132280,14950,14920,14950,14910,1111
20240109,134500,1536526130,14910,14910,14910,14910,4
20240109,134400,1536466490,14910,14910,14910,14910,2
20240109,134300,1536436670,14910,14910,14910,14910,52
20240109,134200,1535661350,14910,14910,14910,14910,8
20240109,134100,1535542070,14860,14860,14860,14860,0
20240109,134000,1535542070,14860,14860,14860,14860,0
20240109,133900,1535542070,14860,14860,14860,14860,0
20240109,133800,1535542070,14860,14870,14870,14860,951
20240109,133700,1521403390,14870,14860,14870,14860,140
20240109,133600,1519322590,14860,14860,14860,14860,103
20240109,133500,1517792010,14860,14870,14870,14860,20
20240109,133400,1517494690,14870,14870,14870,14860,46
20240109,133300,1516810730,14860,14860,14860,14860,7
20240109,133200,1516706710,14860,14860,14860,14860,34
20240109,133100,1516201470,14860,14860,14860,14860,0
20240109,133000,1516201470,14860,14860,14860,14860,16
20240109,132900,1515963710,14860,14860,14860,14860,5
20240109,132800,1515889410,14860,14860,14860,14860,2
20240109,132700,1515859690,14860,14860,14860,14860,1
20240109,132600,1515844830,14860,14860,14860,14860,29
20240109,132500,1515413890,14860,14870,14870,14860,301
20240109,132400,1510938310,14870,14870,14870,14870,1
20240109,132300,1510923440,14870,14880,14880,14870,648
20240109,132200,1501287430,14880,14880,14880,14880,14
20240109,132100,1501079110,14880,14880,14880,14880,0
20240109,132000,1501079110,14880,14900,14900,14880,483
20240109,131900,1493887980,14900,14900,14900,14900,32
20240109,131800,1493411180,14900,14900,14900,14900,298
20240109,131700,1488970980,14920,14920,14920,14920,9
20240109,131600,1488836700,14920,14920,14920,14920,1
20240109,131500,1488821780,14920,14900,14920,14900,11
20240109,131400,1488657760,14900,14900,14900,14900,0
20240109,131300,1488657760,14900,14900,14900,14900,4
20240109,131200,1488598160,14900,14900,14900,14900,1
20240109,131100,1488583260,14900,14900,14900,14900,4
20240109,131000,1488523660,14930,14910,14930,14910,186
20240109,130900,1485747500,14910,14910,14910,14910,15
20240109,130800,1485523850,14920,14930,14930,14920,35
20240109,130700,1485001340,14930,14940,14940,14930,238
20240109,130600,1481445810,14940,14940,14940,14940,35
20240109,130500,1480922910,14940,14940,14940,14940,44
20240109,130400,1480265550,14940,14940,14940,14940,2
20240109,130300,1480235670,14940,14940,14940,14940,0
20240109,130200,1480235670,14940,14940,14940,14940,196
20240109,130100,1477307430,14940,14940,14940,14940,0
20240109,130000,1477307430,14940,14940,14940,14940,500
20240109,125900,1469837430,15000,15000,15000,15000,3
20240109,125800,1469792430,15000,14940,15000,14940,441
20240109,125700,1463194150,14940,14940,14940,14940,52
20240109,125600,1462417270,14950,14950,14950,14950,7
20240109,125500,1462312620,14950,14950,14950,14950,100
20240109,125400,1460817620,14940,14940,14940,14940,6
20240109,125300,1460727980,14940,14940,14940,14940,3
20240109,125200,1460683160,14940,14940,14940,14940,4
20240109,125100,1460623400,14940,14940,14940,14940,11
20240109,125000,1460459060,14940,14940,14940,14940,0
20240109,124900,1460459060,14940,14940,14940,14940,0
20240109,124800,1460459060,14940,14940,14940,14940,15
20240109,124700,1460234960,14960,14960,14960,14960,0
20240109,124600,1460234960,14960,14940,14960,14940,62
20240109,124500,1459307990,14950,14950,14950,14950,0
20240109,124400,1459307990,14950,14950,14950,14940,177
20240109,124300,1456662090,14940,14940,14940,14940,0
20240109,124200,1456662090,14940,14940,14940,14940,0
20240109,124100,1456662090,14940,14960,14960,14940,2002
20240109,124000,1426745600,14960,14990,15000,14960,330
20240109,123900,1421798230,14960,14960,14960,14960,0
20240109,123800,1421798230,14960,14960,14960,14960,4
20240109,123700,1421738390,14990,14990,14990,14990,0
20240109,123600,1421738390,14990,14990,14990,14990,1
20240109,123500,1421723400,14960,14960,14960,14960,1
20240109,123400,1421708440,15000,15000,15000,15000,0
20240109,123300,1421708440,15000,15000,15000,15000,0
20240109,123200,1421708440,15000,15000,15000,15000,0
20240109,123100,1421708440,15000,15000,15000,15000,0
20240109,123000,1421708440,15000,14970,15000,14970,500
20240109,122900,1414209010,14950,14950,14950,14950,0
20240109,122800,1414209010,14950,14950,14950,14950,35
20240109,122700,1413685760,14950,14940,14950,14940,50
20240109,122600,1412938560,14940,14940,14940,14940,968
20240109,122500,1398476640,14940,14940,14940,14940,50
20240109,122400,1397729640,14940,14940,14940,14940,54
20240109,122300,1396922880,14940,14940,14940,14940,40
20240109,122200,1396325280,14940,14960,14960,14940,1201
20240109,122100,1378370730,14960,14970,14970,14960,224
20240109,122000,1375019550,14980,14980,14980,14980,30
20240109,121900,1374570150,14990,14990,14990,14990,0
20240109,121800,1374570150,14990,15010,15010,14990,503
20240109,121700,1367027010,15010,15010,15010,15010,152
20240109,121600,1364745490,15010,15010,15010,15010,34
20240109,121500,1364235150,15020,15030,15080,15020,194
20240109,121400,1361319880,15040,15080,15080,15040,29667
20240109,121300,914252900,15080,15080,15080,15080,326
20240109,121200,909336820,15080,15080,15080,15080,59
20240109,121100,908447100,15080,15080,15080,15080,55
20240109,121000,907617700,15080,15080,15080,15080,30
20240109,120900,907165300,15080,15080,15080,15080,25
20240109,120800,906788300,15080,15080,15080,15080,41
20240109,120700,906170020,15080,15080,15080,15080,28
20240109,120600,905747780,15080,15080,15080,15080,60
20240109,120500,904842980,15080,15080,15090,15080,289
20240109,120400,900482240,15080,15080,15090,15080,468
20240109,120300,893422400,15110,15090,15110,15090,500
20240109,120200,885869850,15080,15080,15080,15080,4
20240109,120100,885809530,15080,15090,15090,15080,115
20240109,120000,884074450,15090,15090,15090,15090,0
20240109,115900,884074450,15090,15090,15090,15090,1
20240109,115800,884059360,15090,15080,15090,15080,30
20240109,115700,883606950,15090,15080,15090,15080,5
20240109,115600,883531540,15080,15080,15080,15080,99
20240109,115500,882038620,15100,15090,15100,15090,419
20240109,115400,875715880,15090,15090,15100,15090,29
20240109,115300,875278220,15100,15100,15100,15100,0
20240109,115200,875278220,15100,15100,15100,15100,1
20240109,115100,875263120,15090,15090,15090,15090,27
20240109,115000,874855690,15090,15090,15090,15090,6
20240109,114900,874765150,15090,15090,15090,15090,0
20240109,114800,874765150,15090,15090,15090,15090,28
20240109,114700,874342630,15080,15080,15080,15080,10
20240109,114600,874191830,15080,15080,15080,15080,70
20240109,114500,873136230,15080,15090,15090,15080,531
20240109,114400,865124940,15090,15090,15090,15090,4
20240109,114300,865064580,15090,15090,15090,15090,0
20240109,114200,865064580,15090,15090,15090,15090,15
20240109,114100,864838230,15100,15100,15100,15100,0
20240109,114000,864838230,15100,15100,15100,15100,0
20240109,113900,864838230,15100,15100,15100,15100,240
20240109,113800,861214230,15100,15100,15100,15100,28
20240109,113700,860791430,15100,15080,15100,15080,236
20240109,113600,857229590,15080,15080,15080,15080,4
20240109,113500,857169270,15080,15080,15080,15080,27
20240109,113400,856762110,15080,15080,15080,15080,0
20240109,113300,856762110,15080,15080,15080,15080,2
20240109,113200,856731950,15080,15080,15080,15080,18
20240109,113100,856460510,15080,15080,15080,15080,17
20240109,113000,856204150,15090,15090,15090,15090,0
20240109,112900,856204150,15090,15090,15090,15090,0
20240109,112800,856204150,15090,15100,15100,15090,16
20240109,112700,855962700,15080,15100,15100,15080,1000
20240109,112600,840869240,15100,15100,15100,15100,129
20240109,112500,838921340,15100,15120,15120,15100,706
20240109,112400,828256060,15120,15120,15120,15120,4
20240109,112300,828195580,15120,15120,15120,15120,1
20240109,112200,828180460,15130,15140,15140,15130,22
20240109,112100,827847530,15130,15130,15130,15130,94
20240109,112000,826425310,15120,15120,15120,15120,1
20240109,111900,826410190,15120,15120,15120,15120,680
20240109,111800,816128590,15120,15130,15130,15120,18
20240109,111700,815856380,15130,15130,15130,15120,337
20240109,111600,810760540,15130,15130,15130,15130,0
20240109,111500,810760540,15130,15130,15130,15130,17
20240109,111400,810503330,15140,15140,15140,15140,17
20240109,111300,810245950,15140,15140,15140,15140,33
20240109,111200,809746330,15140,15140,15140,15140,27
20240109,111100,809337550,15140,15140,15140,15140,4
20240109,111000,809276990,15140,15140,15140,15140,44
20240109,110900,808610830,15130,15130,15130,15130,30
20240109,110800,808156930,15130,15130,15130,15130,0
20240109,110700,808156930,15130,15130,15130,15130,0
20240109,110600,808156930,15130,15140,15140,15130,346
20240109,110500,802918730,15140,15150,15150,15140,31
20240109,110400,802449360,15160,15160,15160,15160,0
20240109,110300,802449360,15160,15160,15160,15160,687
20240109,110200,792034440,15170,15160,15170,15160,138
20240109,110100,789941360,15170,15170,15170,15170,15
20240109,110000,789713810,15170,15170,15170,15170,74
20240109,105900,788591230,15180,15180,15180,15170,89
20240109,105800,787240700,15180,15180,15180,15170,14
20240109,105700,787028220,15180,15180,15200,15180,1355
20240109,105600,766436930,15180,15160,15180,15160,125
20240109,105500,764540750,15160,15150,15160,15150,31
20240109,105400,764070890,15150,15140,15150,15140,82
20240109,105300,762828720,15130,15130,15130,15120,40
20240109,105200,762223530,15140,15150,15150,15140,20
20240109,105100,761920680,15150,15120,15150,15120,3219
20240109,105000,713188950,15080,15100,15100,15080,98
20240109,104900,711710630,15090,15090,15090,15080,48
20240109,104800,710986460,15090,15080,15090,15080,90
20240109,104700,709629040,15080,15080,15080,15080,10
20240109,104600,709478240,15080,15070,15080,15070,71
20240109,104500,708408150,15090,15090,15090,15090,36
20240109,104400,707864910,15110,15110,15120,15090,1172
20240109,104300,690161310,15120,15130,15140,15120,319
20240109,104200,685334830,15130,15130,15140,15130,95
20240109,104100,683897280,15140,15140,15140,15140,30
20240109,104000,683443080,15140,15140,15140,15130,75
20240109,103900,682308230,15130,15120,15150,15120,838
20240109,103800,669615250,15120,15120,15120,15120,505
20240109,103700,661979650,15120,15120,15120,15120,10
20240109,103600,661828450,15120,15110,15120,15110,40
20240109,103500,661223940,15120,15120,15120,15120,10
20240109,103400,661072740,15120,15110,15120,15110,237
20240109,103300,657490160,15110,15090,15110,15090,160
20240109,103200,655074700,15100,15110,15110,15100,58
20240109,103100,654198790,15100,15090,15100,15090,84
20240109,103000,652930580,15090,15080,15090,15080,94
20240109,102900,651512310,15080,15080,15080,15070,118
20240109,102800,649733570,15080,15080,15080,15080,106
20240109,102700,648135090,15080,15070,15080,15070,98
20240109,102600,646658180,15070,15070,15070,15060,45
20240109,102500,645980370,15080,15080,15080,15080,11
20240109,102400,645814490,15070,15040,15070,15040,432
20240109,102300,639312510,15040,15080,15080,15040,1209
20240109,102200,621114370,15090,15100,15100,15090,345
20240109,102100,615908160,15100,15110,15120,15100,44
20240109,102000,615243100,15100,15070,15100,15070,198
20240109,101900,612256450,15070,15100,15100,15070,101
20240109,101800,610733220,15100,15080,15100,15080,442
20240109,101700,604060140,15080,15080,15080,15080,5
20240109,101600,603984740,15080,15060,15080,15060,65
20240109,101500,603005330,15070,15070,15070,15070,115
20240109,101400,601272280,15070,15070,15070,15070,15
20240109,101300,601046230,15070,15040,15080,15040,715
20240109,101200,590280180,15040,15040,15040,15030,17
20240109,101100,590024510,15040,15030,15040,15030,182
20240109,101000,587288500,15050,15040,15060,15040,396
20240109,100900,581328720,15040,15060,15060,15040,111
20240109,100800,579659120,15060,15050,15070,15050,49
20240109,100700,578921230,15030,15040,15050,15030,47
20240109,100600,578214250,15030,15000,15030,15000,485
20240109,100500,570933630,14940,14940,14940,14940,0
20240109,100400,570933630,14940,15000,15000,14940,286
20240109,100300,566658550,15010,15000,15010,15000,223
20240109,100200,563313240,15000,15000,15000,15000,5
20240109,100100,563238240,15000,14930,15000,14930,1704
20240109,100000,537769840,14900,14940,14940,14900,433
20240109,095900,531306380,14940,14950,14950,14930,29
20240109,095800,530873110,14950,14960,14960,14950,19
20240109,095700,530589010,14960,14970,14970,14960,19
20240109,095600,530304720,14970,14990,14990,14970,47
20240109,095500,529600690,14990,14990,14990,14990,8
20240109,095400,529480770,14990,15000,15000,14980,34
20240109,095300,528971250,15010,15040,15040,15000,235
20240109,095200,525445730,15040,15050,15050,15040,19
20240109,095100,525159870,15060,15050,15060,15050,18
20240109,095000,524888830,15040,15010,15040,15000,113
20240109,094900,523191260,15010,14980,15010,14980,3168
20240109,094800,475694700,14940,14940,14950,14940,42
20240109,094700,475067170,14940,14940,14940,14900,516
20240109,094600,467375270,14950,14950,14950,14950,31
20240109,094500,466911820,14950,14970,14970,14950,23
20240109,094400,466567610,14990,14990,14990,14990,16
20240109,094300,466327770,14990,14930,14990,14920,1211
20240109,094200,448247540,14930,14930,14930,14930,3
20240109,094100,448202750,14940,14940,14940,14940,5
20240109,094000,448128050,14890,14940,14940,14890,851
20240109,093900,435433090,14940,14930,14940,14930,92
20240109,093800,434059390,14940,14980,14980,14940,1789
20240109,093700,407299190,14980,14970,15020,14970,226
20240109,093600,403912650,14970,15050,15050,14970,754
20240109,093500,392572890,15050,15060,15060,15050,62
20240109,093400,391639500,15060,15070,15070,15050,103
20240109,093300,390088800,15070,15130,15130,15070,482
20240109,093200,382801040,15140,15170,15170,15140,476
20240109,093100,375583660,15180,15200,15200,15180,236
20240109,093000,371999890,15200,15210,15260,15200,392
20240109,092900,366034860,15200,15250,15250,15170,1205
20240109,092800,347662810,15290,15230,15290,15220,820
20240109,092700,335156680,15240,15120,15240,15120,714
20240109,092600,324301680,15120,15120,15120,15120,0
20240109,092500,324301680,15120,15120,15120,15120,4
20240109,092400,324241200,15140,15140,15140,15140,1
20240109,092300,324226060,15120,15170,15190,15120,1086
20240109,092200,307782000,15160,15130,15160,15130,778
20240109,092100,296003030,15140,15160,15160,15140,102
20240109,092000,294458710,15160,15140,15170,15140,148
20240109,091900,292214490,15130,15150,15150,15130,544
20240109,091800,283983710,15130,15130,15130,15130,86
20240109,091700,282682530,15130,15120,15150,15120,463
20240109,091600,275678770,15110,15070,15110,15070,5
20240109,091500,275603280,15070,15050,15070,15050,156
20240109,091400,273254000,15070,15090,15090,15050,277
20240109,091300,269085030,15090,15110,15130,15070,1896
20240109,091200,240456540,15110,15060,15110,15060,1862
20240109,091100,212327900,15040,15040,15040,15040,44
20240109,091000,211666140,15040,15010,15040,15010,132
20240109,090900,209681600,15010,15010,15010,15010,19
20240109,090800,209396410,15030,14950,15030,14950,1925
20240109,090700,180554610,14850,14890,14940,14850,198
20240109,090600,177610440,14900,14970,14970,14890,406
20240109,090500,171553320,14970,15160,15160,14940,1937
20240109,090400,142345550,15160,15170,15280,15160,641
20240109,090300,132605570,15170,15160,15300,15160,3870
20240109,090200,73626950,15170,15150,15170,15150,658
20240109,090100,63651450,15170,15140,15180,15010,1507
20240109,090000,40830910,15010,14930,15140,14930,2728