KissMeData/004090/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,184200,2627858870,13880,13880,13880,13880,2071
20250114,184100,2627858870,13880,13880,13880,13880,0
20250114,184000,2627858870,13880,13880,13880,13880,0
20250114,183900,2627858870,13880,13880,13880,13880,0
20250114,183800,2627858870,13880,13880,13880,13880,0
20250114,183700,2627858870,13880,13880,13880,13880,0
20250114,183600,2627858870,13880,13880,13880,13880,0
20250114,183500,2627858870,13880,13880,13880,13880,0
20250114,183400,2627858870,13880,13880,13880,13880,0
20250114,183300,2627858870,13880,13880,13880,13880,0
20250114,183200,2627858870,13880,13880,13880,13880,0
20250114,183100,2627858870,13880,13880,13880,13880,0
20250114,183000,2627858870,13880,13880,13880,13880,0
20250114,182900,2627858870,13880,13880,13880,13880,0
20250114,182800,2627858870,13880,13880,13880,13880,0
20250114,182700,2627858870,13880,13880,13880,13880,0
20250114,182600,2627858870,13880,13880,13880,13880,0
20250114,182500,2627858870,13880,13880,13880,13880,0
20250114,182400,2627858870,13880,13880,13880,13880,0
20250114,182300,2627858870,13880,13880,13880,13880,0
20250114,182200,2627858870,13880,13880,13880,13880,0
20250114,182100,2627858870,13880,13880,13880,13880,0
20250114,182000,2627858870,13880,13880,13880,13880,0
20250114,181900,2627858870,13880,13880,13880,13880,0
20250114,181800,2627858870,13880,13880,13880,13880,0
20250114,181700,2627858870,13880,13880,13880,13880,0
20250114,181600,2627858870,13880,13880,13880,13880,0
20250114,181500,2627858870,13880,13880,13880,13880,0
20250114,181400,2627858870,13880,13880,13880,13880,0
20250114,181300,2627858870,13880,13880,13880,13880,0
20250114,181200,2627858870,13880,13880,13880,13880,2071
20250114,181100,2627858870,13880,13880,13880,13880,0
20250114,181000,2627858870,13880,13880,13880,13880,0
20250114,180900,2627858870,13880,13880,13880,13880,0
20250114,180800,2627858870,13880,13880,13880,13880,0
20250114,180700,2627858870,13880,13880,13880,13880,0
20250114,180600,2627858870,13880,13880,13880,13880,0
20250114,180500,2627858870,13880,13880,13880,13880,0
20250114,180400,2627858870,13880,13880,13880,13880,0
20250114,180300,2627858870,13880,13880,13880,13880,0
20250114,180200,2627858870,13880,13880,13880,13880,0
20250114,180100,2627858870,13880,13880,13880,13880,0
20250114,180000,2627858870,13880,13880,13880,13880,0
20250114,175900,2627858870,13880,13880,13880,13880,0
20250114,175800,2627858870,13880,13880,13880,13880,0
20250114,175700,2627858870,13880,13880,13880,13880,0
20250114,175600,2627858870,13880,13880,13880,13880,0
20250114,175500,2627858870,13880,13880,13880,13880,0
20250114,175400,2627858870,13880,13880,13880,13880,0
20250114,175300,2627858870,13880,13880,13880,13880,0
20250114,175200,2627858870,13880,13880,13880,13880,0
20250114,175100,2627858870,13880,13880,13880,13880,0
20250114,175000,2627858870,13880,13880,13880,13880,0
20250114,174900,2627858870,13880,13880,13880,13880,0
20250114,174800,2627858870,13880,13880,13880,13880,0
20250114,174700,2627858870,13880,13880,13880,13880,0
20250114,174600,2627858870,13880,13880,13880,13880,0
20250114,174500,2627858870,13880,13880,13880,13880,0
20250114,174400,2627858870,13880,13880,13880,13880,0
20250114,174300,2627858870,13880,13880,13880,13880,0
20250114,174200,2627858870,13880,13880,13880,13880,2071
20250114,174100,2627858870,13880,13880,13880,13880,0
20250114,174000,2627858870,13880,13880,13880,13880,0
20250114,173900,2627858870,13880,13880,13880,13880,0
20250114,173800,2627858870,13880,13880,13880,13880,0
20250114,173700,2627858870,13880,13880,13880,13880,0
20250114,173600,2627858870,13880,13880,13880,13880,0
20250114,173500,2627858870,13880,13880,13880,13880,0
20250114,173400,2627858870,13880,13880,13880,13880,0
20250114,173300,2627858870,13880,13880,13880,13880,0
20250114,173200,2627858870,13880,13880,13880,13880,0
20250114,173100,2627858870,13880,13880,13880,13880,0
20250114,173000,2627858870,13880,13880,13880,13880,0
20250114,172900,2627858870,13880,13880,13880,13880,0
20250114,172800,2627858870,13880,13880,13880,13880,0
20250114,172700,2627858870,13880,13880,13880,13880,0
20250114,172600,2627858870,13880,13880,13880,13880,0
20250114,172500,2627858870,13880,13880,13880,13880,0
20250114,172400,2627858870,13880,13880,13880,13880,0
20250114,172300,2627858870,13880,13880,13880,13880,0
20250114,172200,2627858870,13880,13880,13880,13880,0
20250114,172100,2627858870,13880,13880,13880,13880,0
20250114,172000,2627858870,13880,13880,13880,13880,0
20250114,171900,2627858870,13880,13880,13880,13880,0
20250114,171800,2627858870,13880,13880,13880,13880,0
20250114,171700,2627858870,13880,13880,13880,13880,0
20250114,171600,2627858870,13880,13880,13880,13880,0
20250114,171500,2627858870,13880,13880,13880,13880,0
20250114,171400,2627858870,13880,13880,13880,13880,0
20250114,171300,2627858870,13880,13880,13880,13880,0
20250114,171200,2627858870,13880,13880,13880,13880,2071
20250114,171100,2627858870,13880,13880,13880,13880,0
20250114,171000,2627858870,13880,13880,13880,13880,0
20250114,170900,2627858870,13880,13880,13880,13880,0
20250114,170800,2627858870,13880,13880,13880,13880,0
20250114,170700,2627858870,13880,13880,13880,13880,0
20250114,170600,2627858870,13880,13880,13880,13880,0
20250114,170500,2627858870,13880,13880,13880,13880,0
20250114,170400,2627858870,13880,13880,13880,13880,0
20250114,170300,2627858870,13880,13880,13880,13880,0
20250114,170200,2627858870,13880,13880,13880,13880,0
20250114,170100,2627858870,13880,13880,13880,13880,0
20250114,170000,2627858870,13880,13880,13880,13880,0
20250114,165900,2627858870,13880,13880,13880,13880,0
20250114,165800,2627858870,13880,13880,13880,13880,0
20250114,165700,2627858870,13880,13880,13880,13880,0
20250114,165600,2627858870,13880,13880,13880,13880,0
20250114,165500,2627858870,13880,13880,13880,13880,0
20250114,165400,2627858870,13880,13880,13880,13880,0
20250114,165300,2627858870,13880,13880,13880,13880,0
20250114,165200,2627858870,13880,13880,13880,13880,0
20250114,165100,2627858870,13880,13880,13880,13880,0
20250114,165000,2627858870,13880,13880,13880,13880,0
20250114,164900,2627858870,13880,13880,13880,13880,0
20250114,164800,2627858870,13880,13880,13880,13880,0
20250114,164700,2627858870,13880,13880,13880,13880,0
20250114,164600,2627858870,13880,13880,13880,13880,0
20250114,164500,2627858870,13880,13880,13880,13880,0
20250114,164400,2627858870,13880,13880,13880,13880,0
20250114,164300,2627858870,13880,13880,13880,13880,0
20250114,164200,2627858870,13880,13880,13880,13880,2071
20250114,164100,2627858870,13880,13880,13880,13880,0
20250114,164000,2627858870,13880,13880,13880,13880,0
20250114,163900,2627858870,13880,13880,13880,13880,0
20250114,163800,2627858870,13880,13880,13880,13880,0
20250114,163700,2627858870,13880,13880,13880,13880,0
20250114,163600,2627858870,13880,13880,13880,13880,0
20250114,163500,2627858870,13880,13880,13880,13880,0
20250114,163400,2627858870,13880,13880,13880,13880,0
20250114,163300,2627858870,13880,13880,13880,13880,0
20250114,163200,2627858870,13880,13880,13880,13880,0
20250114,163100,2627858870,13880,13880,13880,13880,0
20250114,163000,2627858870,13880,13880,13880,13880,0
20250114,162900,2627858870,13880,13880,13880,13880,0
20250114,162800,2627858870,13880,13880,13880,13880,0
20250114,162700,2627858870,13880,13880,13880,13880,0
20250114,162600,2627858870,13880,13880,13880,13880,0
20250114,162500,2627858870,13880,13880,13880,13880,0
20250114,162400,2627858870,13880,13880,13880,13880,0
20250114,162300,2627858870,13880,13880,13880,13880,0
20250114,162200,2627858870,13880,13880,13880,13880,0
20250114,162100,2627858870,13880,13880,13880,13880,0
20250114,162000,2627858870,13880,13880,13880,13880,0
20250114,161900,2627858870,13880,13880,13880,13880,0
20250114,161800,2627858870,13880,13880,13880,13880,0
20250114,161700,2627858870,13880,13880,13880,13880,0
20250114,161600,2627858870,13880,13880,13880,13880,0
20250114,161500,2627858870,13880,13880,13880,13880,0
20250114,161400,2627858870,13880,13880,13880,13880,0
20250114,161300,2627858870,13880,13880,13880,13880,0
20250114,161200,2627858870,13880,13880,13880,13880,2071
20250114,161100,2627858870,13880,13880,13880,13880,0
20250114,161000,2627858870,13880,13880,13880,13880,0
20250114,160900,2627858870,13880,13880,13880,13880,0
20250114,160800,2627858870,13880,13880,13880,13880,0
20250114,160700,2627858870,13880,13880,13880,13880,0
20250114,160600,2627858870,13880,13880,13880,13880,0
20250114,160500,2627858870,13880,13880,13880,13880,0
20250114,160400,2627858870,13880,13880,13880,13880,0
20250114,160300,2627858870,13880,13880,13880,13880,0
20250114,160200,2627858870,13880,13880,13880,13880,0
20250114,160100,2627858870,13880,13880,13880,13880,0
20250114,160000,2627858870,13880,13880,13880,13880,0
20250114,155900,2627858870,13880,13880,13880,13880,0
20250114,155800,2627858870,13880,13880,13880,13880,0
20250114,155700,2627858870,13880,13880,13880,13880,0
20250114,155600,2627858870,13880,13880,13880,13880,0
20250114,155500,2627858870,13880,13880,13880,13880,0
20250114,155400,2627858870,13880,13880,13880,13880,0
20250114,155300,2627858870,13880,13880,13880,13880,0
20250114,155200,2627858870,13880,13880,13880,13880,0
20250114,155100,2627858870,13880,13880,13880,13880,0
20250114,155000,2627858870,13880,13880,13880,13880,0
20250114,154900,2627858870,13880,13880,13880,13880,0
20250114,154800,2627858870,13880,13880,13880,13880,0
20250114,154700,2627858870,13880,13880,13880,13880,0
20250114,154600,2627858870,13880,13880,13880,13880,0
20250114,154500,2627858870,13880,13880,13880,13880,0
20250114,154400,2627858870,13880,13880,13880,13880,0
20250114,154300,2627858870,13880,13880,13880,13880,0
20250114,154200,2627858870,13880,13880,13880,13880,2071
20250114,154100,2627858870,13880,13880,13880,13880,0
20250114,154000,2627858870,13880,13880,13880,13880,0
20250114,153900,2627858870,13880,13880,13880,13880,0
20250114,153800,2627858870,13880,13880,13880,13880,0
20250114,153700,2627858870,13880,13880,13880,13880,0
20250114,153600,2627858870,13880,13880,13880,13880,0
20250114,153500,2627858870,13880,13880,13880,13880,0
20250114,153400,2627858870,13880,13880,13880,13880,0
20250114,153300,2627858870,13880,13880,13880,13880,0
20250114,153200,2627858870,13880,13880,13880,13880,0
20250114,153100,2627858870,13880,13880,13880,13880,0
20250114,153000,2627858870,13880,13880,13880,13880,2071
20250114,152900,2599113390,13880,13880,13880,13880,0
20250114,152800,2599113390,13880,13880,13880,13880,0
20250114,152700,2599113390,13880,13880,13880,13880,0
20250114,152600,2599113390,13880,13880,13880,13880,0
20250114,152500,2599113390,13880,13880,13880,13880,0
20250114,152400,2599113390,13880,13880,13880,13880,0
20250114,152300,2599113390,13880,13880,13880,13880,0
20250114,152200,2599113390,13880,13880,13880,13880,0
20250114,152100,2599113390,13880,13880,13880,13880,0
20250114,152000,2599113390,13880,13880,13880,13880,0
20250114,151900,2599113390,13880,13870,13880,13850,1230
20250114,151800,2582057130,13870,13870,13870,13870,77
20250114,151700,2580989140,13860,13860,13870,13860,186
20250114,151600,2578410410,13860,13860,13870,13860,128
20250114,151500,2576636150,13860,13870,13870,13860,136
20250114,151400,2574751030,13860,13860,13860,13860,80
20250114,151300,2573642230,13860,13850,13860,13850,373
20250114,151200,2568475330,13860,13850,13860,13850,338
20250114,151100,2563793650,13860,13860,13860,13860,10
20250114,151000,2563655050,13860,13880,13880,13860,117
20250114,150900,2562033110,13860,13850,13860,13850,118
20250114,150800,2560397650,13860,13880,13880,13860,463
20250114,150700,2553979020,13870,13870,13870,13860,159
20250114,150600,2551774370,13870,13870,13870,13870,39
20250114,150500,2551233440,13870,13870,13870,13870,75
20250114,150400,2550193190,13870,13890,13890,13870,19
20250114,150300,2549929300,13870,13870,13870,13870,250
20250114,150200,2546461800,13870,13870,13870,13870,20
20250114,150100,2546184400,13890,13870,13890,13870,1019
20250114,150000,2532050550,13870,13870,13870,13870,50
20250114,145900,2531357050,13870,13880,13880,13870,1493
20250114,145800,2510643640,13880,13880,13880,13880,22
20250114,145700,2510338280,13880,13880,13880,13880,53
20250114,145600,2509602640,13880,13880,13880,13880,2
20250114,145500,2509574880,13880,13880,13880,13880,17
20250114,145400,2509338920,13880,13880,13880,13880,0
20250114,145300,2509338920,13880,13880,13880,13880,17
20250114,145200,2509102960,13880,13880,13880,13880,1
20250114,145100,2509089080,13870,13870,13870,13870,162
20250114,145000,2506842140,13870,13880,13880,13870,225
20250114,144900,2503720650,13880,13880,13880,13880,5
20250114,144800,2503651250,13890,13890,13890,13880,33
20250114,144700,2503193040,13890,13890,13890,13890,0
20250114,144600,2503193040,13890,13890,13900,13890,62
20250114,144500,2502331690,13910,13910,13910,13910,11
20250114,144400,2502178680,13910,13920,13920,13910,1630
20250114,144300,2479505220,13910,13910,13910,13910,1
20250114,144200,2479491310,13910,13910,13910,13910,481
20250114,144100,2472800600,13910,13910,13910,13910,0
20250114,144000,2472800600,13910,13910,13910,13910,0
20250114,143900,2472800600,13910,13910,13910,13910,66
20250114,143800,2471882540,13910,13910,13910,13910,2
20250114,143700,2471854720,13910,13910,13910,13910,17
20250114,143600,2471618250,13920,13920,13920,13920,0
20250114,143500,2471618250,13920,13890,13920,13890,490
20250114,143400,2464804960,13890,13900,13900,13890,510
20250114,143300,2457720960,13900,13900,13900,13900,10
20250114,143200,2457581960,13900,13910,13910,13900,248
20250114,143100,2454134450,13910,13920,13920,13910,194
20250114,143000,2451435750,13910,13910,13910,13910,0
20250114,142900,2451435750,13910,13910,13920,13910,1121
20250114,142800,2435839640,13920,13920,13920,13920,22
20250114,142700,2435533400,13920,13920,13920,13920,7
20250114,142600,2435435960,13920,13910,13920,13910,163
20250114,142500,2433167960,13910,13920,13920,13910,867
20250114,142400,2421107040,13930,13920,13930,13920,32
20250114,142300,2420661330,13920,13920,13920,13920,566
20250114,142200,2412782610,13930,13920,13930,13920,416
20250114,142100,2406991730,13930,13930,13930,13930,22
20250114,142000,2406685270,13930,13930,13930,13930,90
20250114,141900,2405431570,13920,13920,13920,13920,341
20250114,141800,2400684850,13920,13920,13920,13920,495
20250114,141700,2393794450,13940,13940,13940,13940,16
20250114,141600,2393571410,13940,13940,13940,13940,0
20250114,141500,2393571410,13940,13910,13940,13910,1248
20250114,141400,2376194200,13910,13910,13910,13910,0
20250114,141300,2376194200,13910,13910,13910,13910,17
20250114,141200,2375957730,13910,13910,13910,13910,0
20250114,141100,2375957730,13910,13910,13910,13910,117
20250114,141000,2374330260,13910,13910,13910,13910,0
20250114,140900,2374330260,13910,13910,13910,13910,233
20250114,140800,2371089230,13880,13880,13880,13880,1
20250114,140700,2371075350,13890,13900,13900,13890,219
20250114,140600,2368031680,13900,13880,13900,13880,18
20250114,140500,2367781500,13900,13900,13900,13900,0
20250114,140400,2367781500,13900,13890,13900,13890,311
20250114,140300,2363461250,13890,13890,13890,13890,0
20250114,140200,2363461250,13890,13890,13890,13890,97
20250114,140100,2362113920,13900,13900,13900,13900,227
20250114,140000,2358958620,13910,13910,13910,13910,853
20250114,135900,2347093390,13920,13920,13920,13920,60
20250114,135800,2346258190,13910,13910,13910,13910,4
20250114,135700,2346202550,13910,13910,13910,13910,61
20250114,135600,2345354040,13900,13900,13900,13900,40
20250114,135500,2344798040,13900,13900,13900,13900,116
20250114,135400,2343185640,13910,13910,13910,13910,10
20250114,135300,2343046540,13910,13880,13910,13880,55
20250114,135200,2342282630,13870,13870,13870,13870,11
20250114,135100,2342130060,13910,13910,13910,13910,16
20250114,135000,2341907500,13870,13890,13910,13870,2347
20250114,134900,2309333170,13900,13890,13910,13880,212
20250114,134800,2306388130,13890,13910,13910,13880,983
20250114,134700,2292731400,13910,13930,13930,13910,246
20250114,134600,2289307140,13920,13920,13920,13920,124
20250114,134500,2287581060,13920,13920,13920,13920,16
20250114,134400,2287358340,13930,13930,13930,13920,654
20250114,134300,2278251280,13940,13940,13940,13940,200
20250114,134200,2275463280,13940,13950,13950,13940,26
20250114,134100,2275100740,13950,13950,13950,13930,1021
20250114,134000,2260865790,13930,13950,13950,13930,301
20250114,133900,2256667260,13950,13930,13960,13930,3498
20250114,133800,2207878840,13930,13920,13930,13920,813
20250114,133700,2196556050,13890,13890,13890,13890,900
20250114,133600,2184055050,13890,13920,13920,13890,20
20250114,133500,2183776750,13920,13920,13920,13920,3
20250114,133400,2183734990,13920,13920,13920,13920,0
20250114,133300,2183734990,13920,13920,13920,13920,52
20250114,133200,2183011150,13920,13920,13920,13920,1
20250114,133100,2182997230,13920,13890,13920,13890,1714
20250114,133000,2159165910,13900,13900,13900,13900,1
20250114,132900,2159152010,13900,13880,13900,13870,473
20250114,132800,2152589600,13880,13880,13880,13880,75
20250114,132700,2151548600,13890,13890,13890,13890,230
20250114,132600,2148353900,13890,13890,13900,13890,1822
20250114,132500,2123041230,13900,13900,13900,13900,36
20250114,132400,2122540830,13900,13900,13900,13900,0
20250114,132300,2122540830,13900,13910,13910,13900,498
20250114,132200,2115618570,13910,13910,13910,13910,16
20250114,132100,2115396010,13910,13910,13920,13910,89
20250114,132000,2114157340,13910,13910,13920,13910,82
20250114,131900,2113016550,13920,13910,13920,13910,94
20250114,131800,2111708160,13920,13920,13920,13920,93
20250114,131700,2110413600,13920,13920,13920,13920,1
20250114,131600,2110399680,13920,13920,13920,13920,16
20250114,131500,2110176960,13910,13910,13910,13910,78
20250114,131400,2109091980,13910,13920,13920,13910,164
20250114,131300,2106810570,13910,13910,13910,13910,41
20250114,131200,2106240260,13910,13910,13910,13910,402
20250114,131100,2100648440,13920,13920,13930,13920,505
20250114,131000,2093618680,13920,13920,13920,13920,53
20250114,130900,2092880920,13920,13890,13920,13890,4008
20250114,130800,2037167570,13890,13870,13890,13870,1372
20250114,130700,2018130150,13880,13870,13880,13870,36
20250114,130600,2017630660,13870,13870,13870,13870,18
20250114,130500,2017381000,13880,13880,13880,13880,1060
20250114,130400,2002668200,13870,13870,13870,13870,261
20250114,130300,1999048130,13870,13870,13870,13870,16
20250114,130200,1998826210,13870,13870,13870,13870,30
20250114,130100,1998410110,13860,13860,13860,13860,33
20250114,130000,1997952730,13880,13850,13880,13850,29
20250114,125900,1997550270,13870,13870,13870,13870,95
20250114,125800,1996232620,13870,13850,13870,13850,71
20250114,125700,1995248950,13850,13850,13850,13850,11
20250114,125600,1995096600,13850,13860,13870,13850,40
20250114,125500,1994542190,13870,13870,13870,13870,0
20250114,125400,1994542190,13870,13870,13870,13870,18
20250114,125300,1994292530,13870,13870,13870,13870,25
20250114,125200,1993945780,13870,13870,13870,13870,16
20250114,125100,1993723860,13850,13850,13850,13850,1
20250114,125000,1993710010,13840,13860,13860,13840,105
20250114,124900,1992256620,13870,13870,13870,13870,21
20250114,124800,1991965350,13870,13870,13870,13870,100
20250114,124700,1990578350,13870,13870,13870,13870,161
20250114,124600,1988345280,13870,13870,13870,13870,19
20250114,124500,1988081750,13870,13870,13870,13870,16
20250114,124400,1987859830,13870,13870,13870,13870,0
20250114,124300,1987859830,13870,13870,13870,13870,83
20250114,124200,1986708620,13860,13860,13860,13860,0
20250114,124100,1986708620,13860,13860,13860,13860,917
20250114,124000,1973999000,13860,13860,13860,13860,0
20250114,123900,1973999000,13860,13860,13860,13860,0
20250114,123800,1973999000,13860,13860,13860,13860,16
20250114,123700,1973777240,13840,13870,13870,13840,42
20250114,123600,1973195660,13870,13870,13870,13870,16
20250114,123500,1972973740,13870,13870,13870,13870,34
20250114,123400,1972502160,13870,13870,13870,13870,17
20250114,123300,1972266370,13870,13870,13870,13870,20
20250114,123200,1971988970,13860,13840,13870,13840,126
20250114,123100,1970243260,13830,13830,13830,13830,145
20250114,123000,1968237910,13830,13830,13830,13830,16
20250114,122900,1968016630,13810,13810,13810,13810,50
20250114,122800,1967326130,13810,13810,13810,13810,66
20250114,122700,1966414670,13810,13810,13810,13800,269
20250114,122600,1962702030,13820,13820,13820,13820,0
20250114,122500,1962702030,13820,13830,13830,13820,85
20250114,122400,1961527170,13840,13840,13840,13840,0
20250114,122300,1961527170,13840,13840,13840,13840,16
20250114,122200,1961305730,13800,13800,13800,13800,18
20250114,122100,1961057330,13800,13800,13840,13800,141
20250114,122000,1959110850,13800,13800,13800,13800,0
20250114,121900,1959110850,13800,13840,13840,13800,117
20250114,121800,1957495610,13810,13810,13810,13810,0
20250114,121700,1957495610,13810,13810,13810,13810,50
20250114,121600,1956805110,13810,13810,13810,13810,16
20250114,121500,1956584150,13800,13800,13800,13800,298
20250114,121400,1952471750,13800,13800,13800,13800,17
20250114,121300,1952237150,13760,13760,13760,13760,0
20250114,121200,1952237150,13760,13790,13790,13760,24
20250114,121100,1951906430,13780,13780,13780,13780,1
20250114,121000,1951892650,13790,13790,13790,13790,16
20250114,120900,1951672010,13780,13780,13780,13780,53
20250114,120800,1950941670,13780,13780,13780,13780,17
20250114,120700,1950707410,13750,13760,13760,13750,300
20250114,120600,1946581310,13780,13750,13780,13750,17
20250114,120500,1946347080,13770,13770,13770,13750,51
20250114,120400,1945645610,13770,13750,13770,13750,522
20250114,120300,1938467890,13750,13750,13750,13750,91
20250114,120200,1937216640,13750,13740,13750,13740,143
20250114,120100,1935251720,13730,13750,13750,13730,335
20250114,120000,1930647660,13750,13770,13770,13750,836
20250114,115900,1919150980,13800,13800,13800,13800,16
20250114,115800,1918930180,13800,13800,13800,13800,0
20250114,115700,1918930180,13800,13800,13800,13800,16
20250114,115600,1918709380,13800,13800,13800,13800,10
20250114,115500,1918571380,13800,13770,13800,13770,18
20250114,115400,1918323010,13800,13800,13800,13800,0
20250114,115300,1918323010,13800,13800,13800,13800,0
20250114,115200,1918323010,13800,13800,13800,13800,16
20250114,115100,1918102210,13800,13790,13800,13790,750
20250114,115000,1907752710,13800,13800,13800,13800,16
20250114,114900,1907531910,13800,13800,13800,13800,50
20250114,114800,1906841910,13810,13800,13810,13800,117
20250114,114700,1905227140,13810,13810,13810,13810,50
20250114,114600,1904536640,13810,13810,13810,13810,16
20250114,114500,1904315680,13810,13810,13810,13810,0
20250114,114400,1904315680,13810,13780,13810,13780,17
20250114,114300,1904081390,13780,13780,13780,13780,102
20250114,114200,1902675830,13780,13780,13780,13780,18
20250114,114100,1902427790,13770,13770,13770,13770,5
20250114,114000,1902358940,13770,13770,13770,13770,290
20250114,113900,1898365640,13770,13750,13770,13750,19
20250114,113800,1898104050,13750,13750,13750,13750,100
20250114,113700,1896729050,13750,13750,13750,13750,18
20250114,113600,1896481550,13750,13760,13760,13750,183
20250114,113500,1893964780,13760,13760,13760,13760,0
20250114,113400,1893964780,13760,13760,13760,13760,301
20250114,113300,1889823020,13760,13770,13770,13760,286
20250114,113200,1885887320,13770,13770,13770,13770,284
20250114,113100,1881976640,13760,13760,13760,13760,0
20250114,113000,1881976640,13760,13760,13760,13760,100
20250114,112900,1880600640,13760,13760,13760,13760,0
20250114,112800,1880600640,13760,13750,13770,13750,943
20250114,112700,1867622720,13760,13770,13770,13760,371
20250114,112600,1862515760,13760,13800,13800,13760,1327
20250114,112500,1844230820,13810,13810,13810,13810,0
20250114,112400,1844230820,13810,13790,13810,13790,43
20250114,112300,1843637790,13800,13820,13820,13800,812
20250114,112200,1832431610,13840,13810,13870,13810,53
20250114,112100,1831698100,13880,13800,13880,13800,13
20250114,112000,1831517900,13800,13820,13880,13800,815
20250114,111900,1820219030,13810,13810,13810,13810,247
20250114,111800,1816807960,13820,13820,13820,13820,2
20250114,111700,1816780320,13800,13800,13800,13800,0
20250114,111600,1816780320,13800,13780,13800,13780,255
20250114,111500,1813263020,13790,13790,13800,13780,700
20250114,111400,1803614400,13800,13830,13830,13800,8024
20250114,111300,1692804770,13830,13830,13830,13830,0
20250114,111200,1692804770,13830,13830,13830,13830,80
20250114,111100,1691698370,13840,13840,13840,13840,10
20250114,111000,1691559970,13830,13840,13840,13830,350
20250114,110900,1686718370,13840,13840,13840,13840,116
20250114,110800,1685112930,13850,13850,13850,13850,0
20250114,110700,1685112930,13850,13850,13850,13850,1
20250114,110600,1685099080,13850,13850,13850,13850,19
20250114,110500,1684835930,13850,13850,13850,13850,20
20250114,110400,1684558930,13830,13830,13830,13830,0
20250114,110300,1684558930,13830,13830,13830,13830,3
20250114,110200,1684517440,13830,13830,13830,13830,99
20250114,110100,1683148270,13830,13830,13830,13830,0
20250114,110000,1683148270,13830,13830,13830,13830,2
20250114,105900,1683120610,13820,13820,13820,13820,8
20250114,105800,1683010050,13820,13820,13820,13820,200
20250114,105700,1680246050,13830,13810,13830,13810,62
20250114,105600,1679389800,13810,13810,13810,13810,248
20250114,105500,1675964920,13820,13820,13820,13820,779
20250114,105400,1665199140,13820,13830,13830,13820,127
20250114,105300,1663443840,13830,13830,13830,13830,15
20250114,105200,1663236390,13830,13830,13830,13830,456
20250114,105100,1656929910,13830,13830,13830,13830,327
20250114,105000,1652407500,13830,13840,13840,13830,313
20250114,104900,1648078610,13840,13840,13840,13840,7
20250114,104800,1647981730,13840,13840,13840,13840,46
20250114,104700,1647345090,13840,13840,13840,13840,2356
20250114,104600,1614738050,13850,13850,13850,13850,1
20250114,104500,1614724200,13850,13850,13860,13850,666
20250114,104400,1605499230,13860,13860,13860,13860,967
20250114,104300,1592096610,13880,13880,13880,13880,0
20250114,104200,1592096610,13880,13880,13880,13880,1
20250114,104100,1592082730,13860,13860,13860,13860,10
20250114,104000,1591944130,13860,13860,13860,13860,23
20250114,103900,1591625350,13860,13860,13860,13860,87
20250114,103800,1590419530,13860,13860,13860,13860,27
20250114,103700,1590045310,13880,13880,13880,13880,66
20250114,103600,1589129230,13880,13880,13880,13880,0
20250114,103500,1589129230,13880,13880,13880,13880,59
20250114,103400,1588310310,13880,13880,13880,13880,21
20250114,103300,1588018830,13880,13880,13880,13880,13
20250114,103200,1587838390,13880,13880,13880,13880,7
20250114,103100,1587741230,13850,13850,13850,13850,71
20250114,103000,1586757880,13860,13860,13860,13860,79
20250114,102900,1585662940,13850,13850,13850,13850,406
20250114,102800,1580039840,13860,13870,13870,13860,424
20250114,102700,1574163190,13870,13870,13870,13870,1
20250114,102600,1574149320,13890,13890,13890,13890,545
20250114,102500,1566579270,13890,13890,13890,13890,3143
20250114,102400,1522923000,13890,13890,13890,13890,0
20250114,102300,1522923000,13890,13890,13890,13890,0
20250114,102200,1522923000,13890,13890,13890,13890,60
20250114,102100,1522089600,13890,13860,13890,13860,181
20250114,102000,1519575810,13870,13870,13870,13870,101
20250114,101900,1518174940,13880,13880,13880,13880,0
20250114,101800,1518174940,13880,13870,13880,13870,106
20250114,101700,1516703720,13870,13870,13870,13870,0
20250114,101600,1516703720,13870,13860,13870,13860,146
20250114,101500,1514678710,13860,13860,13860,13860,0
20250114,101400,1514678710,13860,13880,13880,13860,933
20250114,101300,1501742500,13880,13880,13880,13880,555
20250114,101200,1494039100,13880,13880,13880,13880,0
20250114,101100,1494039100,13880,13890,13890,13880,2
20250114,101000,1494011330,13880,13840,13880,13840,51
20250114,100900,1493304370,13850,13850,13850,13850,0
20250114,100800,1493304370,13850,13850,13850,13850,67
20250114,100700,1492376420,13850,13870,13870,13850,19
20250114,100600,1492113250,13850,13850,13850,13850,53
20250114,100500,1491379200,13850,13850,13850,13850,100
20250114,100400,1489994200,13850,13870,13870,13850,388
20250114,100300,1484618320,13870,13870,13870,13870,103
20250114,100200,1483189710,13890,13890,13890,13870,190
20250114,100100,1480552490,13890,13870,13890,13860,129
20250114,100000,1478764460,13870,13860,13870,13860,122
20250114,095900,1477072470,13860,13860,13860,13860,86
20250114,095800,1475880510,13860,13850,13860,13850,279
20250114,095700,1472013970,13860,13860,13860,13860,12
20250114,095600,1471847650,13860,13860,13860,13860,2962
20250114,095500,1430794330,13870,13870,13870,13870,110
20250114,095400,1429268630,13870,13870,13870,13860,304
20250114,095300,1425052700,13870,13870,13870,13860,46
20250114,095200,1424414950,13860,13870,13870,13860,106
20250114,095100,1422944770,13880,13860,13880,13860,204
20250114,095000,1420113760,13860,13870,13870,13860,181
20250114,094900,1417604180,13880,13890,13890,13870,184
20250114,094800,1415048630,13890,13890,13890,13890,10
20250114,094700,1414909730,13890,13890,13890,13890,42
20250114,094600,1414326350,13870,13870,13870,13870,9
20250114,094500,1414201520,13870,13890,13890,13870,11
20250114,094400,1414048750,13890,13890,13890,13890,264
20250114,094300,1410381790,13870,13850,13870,13840,344
20250114,094200,1405618430,13860,13850,13860,13850,200
20250114,094100,1402847430,13850,13870,13870,13850,1073
20250114,094000,1387983690,13870,13910,13910,13870,6013
20250114,093900,1304417880,13910,13920,13920,13910,2102
20250114,093800,1275174870,13920,13920,13920,13920,0
20250114,093700,1275174870,13920,13930,13930,13920,495
20250114,093600,1268280540,13930,13940,13940,13930,1048
20250114,093500,1253671920,13940,13950,13950,13940,109
20250114,093400,1252152450,13940,13930,13940,13930,332
20250114,093300,1247525180,13930,13940,13940,13930,70
20250114,093200,1246550060,13930,13920,13930,13920,196
20250114,093100,1243820910,13920,13940,13940,13920,538
20250114,093000,1236330290,13940,13940,13940,13940,54
20250114,092900,1235577530,13940,13940,13940,13940,209
20250114,092800,1232664070,13940,13980,13980,13930,285
20250114,092700,1228692560,13920,13950,13950,13920,986
20250114,092600,1214946630,13950,13930,13950,13930,329
20250114,092500,1210358460,13930,13910,13930,13910,170
20250114,092400,1207992020,13900,13890,13900,13890,266
20250114,092300,1204294810,13880,13930,13930,13880,1506
20250114,092200,1183342060,13950,13960,13960,13940,1234
20250114,092100,1166129160,13960,13980,13990,13960,582
20250114,092000,1157997150,13990,13970,13990,13970,259
20250114,091900,1154378820,13970,13970,13990,13970,609
20250114,091800,1145866610,13970,13950,13970,13950,607
20250114,091700,1137394900,13950,13960,13960,13940,732
20250114,091600,1127186890,13950,13960,13970,13950,720
20250114,091500,1117142170,13970,13970,14000,13950,1177
20250114,091400,1100700940,13970,13960,13990,13950,587
20250114,091300,1092502970,13950,14050,14050,13950,2874
20250114,091200,1052291960,14050,14090,14090,14020,3361
20250114,091100,1005131520,14100,14090,14100,14030,2023
20250114,091000,976676640,14080,14050,14080,14050,1005
20250114,090900,962528260,14040,14080,14080,14040,1468
20250114,090800,941879460,14080,14130,14130,14080,3355
20250114,090700,894530390,14120,14140,14210,14120,3054
20250114,090600,851272870,14140,14210,14230,14120,3735
20250114,090500,798275810,14230,14260,14260,14210,1429
20250114,090400,777932890,14270,14150,14270,14140,16022
20250114,090300,550174580,14130,14100,14170,14050,5317
20250114,090200,475152780,14110,14170,14240,14100,5203
20250114,090100,401553300,14170,14200,14300,14080,16928
20250114,090000,161001210,14200,14000,14220,14000,11453