KissMeData/263860/min/candle-20240119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240119,205700,2099395480,14140,14140,14140,14140,3074
20240119,205600,2099395480,14140,14140,14140,14140,0
20240119,205500,2099395480,14140,14140,14140,14140,0
20240119,205400,2099395480,14140,14140,14140,14140,0
20240119,205300,2099395480,14140,14140,14140,14140,0
20240119,205200,2099395480,14140,14140,14140,14140,0
20240119,205100,2099395480,14140,14140,14140,14140,0
20240119,205000,2099395480,14140,14140,14140,14140,0
20240119,204900,2099395480,14140,14140,14140,14140,0
20240119,204800,2099395480,14140,14140,14140,14140,0
20240119,204700,2099395480,14140,14140,14140,14140,0
20240119,204600,2099395480,14140,14140,14140,14140,0
20240119,204500,2099395480,14140,14140,14140,14140,0
20240119,204400,2099395480,14140,14140,14140,14140,0
20240119,204300,2099395480,14140,14140,14140,14140,0
20240119,204200,2099395480,14140,14140,14140,14140,0
20240119,204100,2099395480,14140,14140,14140,14140,0
20240119,204000,2099395480,14140,14140,14140,14140,0
20240119,203900,2099395480,14140,14140,14140,14140,0
20240119,203800,2099395480,14140,14140,14140,14140,0
20240119,203700,2099395480,14140,14140,14140,14140,0
20240119,203600,2099395480,14140,14140,14140,14140,0
20240119,203500,2099395480,14140,14140,14140,14140,0
20240119,203400,2099395480,14140,14140,14140,14140,0
20240119,203300,2099395480,14140,14140,14140,14140,0
20240119,203200,2099395480,14140,14140,14140,14140,0
20240119,203100,2099395480,14140,14140,14140,14140,0
20240119,203000,2099395480,14140,14140,14140,14140,0
20240119,202900,2099395480,14140,14140,14140,14140,0
20240119,202800,2099395480,14140,14140,14140,14140,0
20240119,202700,2099395480,14140,14140,14140,14140,3074
20240119,202600,2099395480,14140,14140,14140,14140,0
20240119,202500,2099395480,14140,14140,14140,14140,0
20240119,202400,2099395480,14140,14140,14140,14140,0
20240119,202300,2099395480,14140,14140,14140,14140,0
20240119,202200,2099395480,14140,14140,14140,14140,0
20240119,202100,2099395480,14140,14140,14140,14140,0
20240119,202000,2099395480,14140,14140,14140,14140,0
20240119,201900,2099395480,14140,14140,14140,14140,0
20240119,201800,2099395480,14140,14140,14140,14140,0
20240119,201700,2099395480,14140,14140,14140,14140,0
20240119,201600,2099395480,14140,14140,14140,14140,0
20240119,201500,2099395480,14140,14140,14140,14140,0
20240119,201400,2099395480,14140,14140,14140,14140,0
20240119,201300,2099395480,14140,14140,14140,14140,0
20240119,201200,2099395480,14140,14140,14140,14140,0
20240119,201100,2099395480,14140,14140,14140,14140,0
20240119,201000,2099395480,14140,14140,14140,14140,0
20240119,200900,2099395480,14140,14140,14140,14140,0
20240119,200800,2099395480,14140,14140,14140,14140,0
20240119,200700,2099395480,14140,14140,14140,14140,0
20240119,200600,2099395480,14140,14140,14140,14140,0
20240119,200500,2099395480,14140,14140,14140,14140,0
20240119,200400,2099395480,14140,14140,14140,14140,0
20240119,200300,2099395480,14140,14140,14140,14140,0
20240119,200200,2099395480,14140,14140,14140,14140,0
20240119,200100,2099395480,14140,14140,14140,14140,0
20240119,200000,2099395480,14140,14140,14140,14140,0
20240119,195900,2099395480,14140,14140,14140,14140,0
20240119,195800,2099395480,14140,14140,14140,14140,0
20240119,195700,2099395480,14140,14140,14140,14140,3074
20240119,195600,2099395480,14140,14140,14140,14140,0
20240119,195500,2099395480,14140,14140,14140,14140,0
20240119,195400,2099395480,14140,14140,14140,14140,0
20240119,195300,2099395480,14140,14140,14140,14140,0
20240119,195200,2099395480,14140,14140,14140,14140,0
20240119,195100,2099395480,14140,14140,14140,14140,0
20240119,195000,2099395480,14140,14140,14140,14140,0
20240119,194900,2099395480,14140,14140,14140,14140,0
20240119,194800,2099395480,14140,14140,14140,14140,0
20240119,194700,2099395480,14140,14140,14140,14140,0
20240119,194600,2099395480,14140,14140,14140,14140,0
20240119,194500,2099395480,14140,14140,14140,14140,0
20240119,194400,2099395480,14140,14140,14140,14140,0
20240119,194300,2099395480,14140,14140,14140,14140,0
20240119,194200,2099395480,14140,14140,14140,14140,0
20240119,194100,2099395480,14140,14140,14140,14140,0
20240119,194000,2099395480,14140,14140,14140,14140,0
20240119,193900,2099395480,14140,14140,14140,14140,0
20240119,193800,2099395480,14140,14140,14140,14140,0
20240119,193700,2099395480,14140,14140,14140,14140,0
20240119,193600,2099395480,14140,14140,14140,14140,0
20240119,193500,2099395480,14140,14140,14140,14140,0
20240119,193400,2099395480,14140,14140,14140,14140,0
20240119,193300,2099395480,14140,14140,14140,14140,0
20240119,193200,2099395480,14140,14140,14140,14140,0
20240119,193100,2099395480,14140,14140,14140,14140,0
20240119,193000,2099395480,14140,14140,14140,14140,0
20240119,192900,2099395480,14140,14140,14140,14140,0
20240119,192800,2099395480,14140,14140,14140,14140,0
20240119,192700,2099395480,14140,14140,14140,14140,3074
20240119,192600,2099395480,14140,14140,14140,14140,0
20240119,192500,2099395480,14140,14140,14140,14140,0
20240119,192400,2099395480,14140,14140,14140,14140,0
20240119,192300,2099395480,14140,14140,14140,14140,0
20240119,192200,2099395480,14140,14140,14140,14140,0
20240119,192100,2099395480,14140,14140,14140,14140,0
20240119,192000,2099395480,14140,14140,14140,14140,0
20240119,191900,2099395480,14140,14140,14140,14140,0
20240119,191800,2099395480,14140,14140,14140,14140,0
20240119,191700,2099395480,14140,14140,14140,14140,0
20240119,191600,2099395480,14140,14140,14140,14140,0
20240119,191500,2099395480,14140,14140,14140,14140,0
20240119,191400,2099395480,14140,14140,14140,14140,0
20240119,191300,2099395480,14140,14140,14140,14140,0
20240119,191200,2099395480,14140,14140,14140,14140,0
20240119,191100,2099395480,14140,14140,14140,14140,0
20240119,191000,2099395480,14140,14140,14140,14140,0
20240119,190900,2099395480,14140,14140,14140,14140,0
20240119,190800,2099395480,14140,14140,14140,14140,0
20240119,190700,2099395480,14140,14140,14140,14140,0
20240119,190600,2099395480,14140,14140,14140,14140,0
20240119,190500,2099395480,14140,14140,14140,14140,0
20240119,190400,2099395480,14140,14140,14140,14140,0
20240119,190300,2099395480,14140,14140,14140,14140,0
20240119,190200,2099395480,14140,14140,14140,14140,0
20240119,190100,2099395480,14140,14140,14140,14140,0
20240119,190000,2099395480,14140,14140,14140,14140,0
20240119,185900,2099395480,14140,14140,14140,14140,0
20240119,185800,2099395480,14140,14140,14140,14140,0
20240119,185700,2099395480,14140,14140,14140,14140,3074
20240119,185600,2099395480,14140,14140,14140,14140,0
20240119,185500,2099395480,14140,14140,14140,14140,0
20240119,185400,2099395480,14140,14140,14140,14140,0
20240119,185300,2099395480,14140,14140,14140,14140,0
20240119,185200,2099395480,14140,14140,14140,14140,0
20240119,185100,2099395480,14140,14140,14140,14140,0
20240119,185000,2099395480,14140,14140,14140,14140,0
20240119,184900,2099395480,14140,14140,14140,14140,0
20240119,184800,2099395480,14140,14140,14140,14140,0
20240119,184700,2099395480,14140,14140,14140,14140,0
20240119,184600,2099395480,14140,14140,14140,14140,0
20240119,184500,2099395480,14140,14140,14140,14140,0
20240119,184400,2099395480,14140,14140,14140,14140,0
20240119,184300,2099395480,14140,14140,14140,14140,0
20240119,184200,2099395480,14140,14140,14140,14140,0
20240119,184100,2099395480,14140,14140,14140,14140,0
20240119,184000,2099395480,14140,14140,14140,14140,0
20240119,183900,2099395480,14140,14140,14140,14140,0
20240119,183800,2099395480,14140,14140,14140,14140,0
20240119,183700,2099395480,14140,14140,14140,14140,0
20240119,183600,2099395480,14140,14140,14140,14140,0
20240119,183500,2099395480,14140,14140,14140,14140,0
20240119,183400,2099395480,14140,14140,14140,14140,0
20240119,183300,2099395480,14140,14140,14140,14140,0
20240119,183200,2099395480,14140,14140,14140,14140,0
20240119,183100,2099395480,14140,14140,14140,14140,0
20240119,183000,2099395480,14140,14140,14140,14140,0
20240119,182900,2099395480,14140,14140,14140,14140,0
20240119,182800,2099395480,14140,14140,14140,14140,0
20240119,182700,2099395480,14140,14140,14140,14140,3074
20240119,182600,2099395480,14140,14140,14140,14140,0
20240119,182500,2099395480,14140,14140,14140,14140,0
20240119,182400,2099395480,14140,14140,14140,14140,0
20240119,182300,2099395480,14140,14140,14140,14140,0
20240119,182200,2099395480,14140,14140,14140,14140,0
20240119,182100,2099395480,14140,14140,14140,14140,0
20240119,182000,2099395480,14140,14140,14140,14140,0
20240119,181900,2099395480,14140,14140,14140,14140,0
20240119,181800,2099395480,14140,14140,14140,14140,0
20240119,181700,2099395480,14140,14140,14140,14140,0
20240119,181600,2099395480,14140,14140,14140,14140,0
20240119,181500,2099395480,14140,14140,14140,14140,0
20240119,181400,2099395480,14140,14140,14140,14140,0
20240119,181300,2099395480,14140,14140,14140,14140,0
20240119,181200,2099395480,14140,14140,14140,14140,0
20240119,181100,2099395480,14140,14140,14140,14140,0
20240119,181000,2099395480,14140,14140,14140,14140,0
20240119,180900,2099395480,14140,14140,14140,14140,0
20240119,180800,2099395480,14140,14140,14140,14140,0
20240119,180700,2099395480,14140,14140,14140,14140,0
20240119,180600,2099395480,14140,14140,14140,14140,0
20240119,180500,2099395480,14140,14140,14140,14140,0
20240119,180400,2099395480,14140,14140,14140,14140,0
20240119,180300,2099395480,14140,14140,14140,14140,0
20240119,180200,2099395480,14140,14140,14140,14140,0
20240119,180100,2099395480,14140,14140,14140,14140,0
20240119,180000,2099395480,14140,14140,14140,14140,0
20240119,175900,2099395480,14140,14140,14140,14140,0
20240119,175800,2099395480,14140,14140,14140,14140,0
20240119,175700,2099395480,14140,14140,14140,14140,3074
20240119,175600,2099395480,14140,14140,14140,14140,0
20240119,175500,2099395480,14140,14140,14140,14140,0
20240119,175400,2099395480,14140,14140,14140,14140,0
20240119,175300,2099395480,14140,14140,14140,14140,0
20240119,175200,2099395480,14140,14140,14140,14140,0
20240119,175100,2099395480,14140,14140,14140,14140,0
20240119,175000,2099395480,14140,14140,14140,14140,0
20240119,174900,2099395480,14140,14140,14140,14140,0
20240119,174800,2099395480,14140,14140,14140,14140,0
20240119,174700,2099395480,14140,14140,14140,14140,0
20240119,174600,2099395480,14140,14140,14140,14140,0
20240119,174500,2099395480,14140,14140,14140,14140,0
20240119,174400,2099395480,14140,14140,14140,14140,0
20240119,174300,2099395480,14140,14140,14140,14140,0
20240119,174200,2099395480,14140,14140,14140,14140,0
20240119,174100,2099395480,14140,14140,14140,14140,0
20240119,174000,2099395480,14140,14140,14140,14140,0
20240119,173900,2099395480,14140,14140,14140,14140,0
20240119,173800,2099395480,14140,14140,14140,14140,0
20240119,173700,2099395480,14140,14140,14140,14140,0
20240119,173600,2099395480,14140,14140,14140,14140,0
20240119,173500,2099395480,14140,14140,14140,14140,0
20240119,173400,2099395480,14140,14140,14140,14140,0
20240119,173300,2099395480,14140,14140,14140,14140,0
20240119,173200,2099395480,14140,14140,14140,14140,0
20240119,173100,2099395480,14140,14140,14140,14140,0
20240119,173000,2099395480,14140,14140,14140,14140,0
20240119,172900,2099395480,14140,14140,14140,14140,0
20240119,172800,2099395480,14140,14140,14140,14140,0
20240119,172700,2099395480,14140,14140,14140,14140,3074
20240119,172600,2099395480,14140,14140,14140,14140,0
20240119,172500,2099395480,14140,14140,14140,14140,0
20240119,172400,2099395480,14140,14140,14140,14140,0
20240119,172300,2099395480,14140,14140,14140,14140,0
20240119,172200,2099395480,14140,14140,14140,14140,0
20240119,172100,2099395480,14140,14140,14140,14140,0
20240119,172000,2099395480,14140,14140,14140,14140,0
20240119,171900,2099395480,14140,14140,14140,14140,0
20240119,171800,2099395480,14140,14140,14140,14140,0
20240119,171700,2099395480,14140,14140,14140,14140,0
20240119,171600,2099395480,14140,14140,14140,14140,0
20240119,171500,2099395480,14140,14140,14140,14140,0
20240119,171400,2099395480,14140,14140,14140,14140,0
20240119,171300,2099395480,14140,14140,14140,14140,0
20240119,171200,2099395480,14140,14140,14140,14140,0
20240119,171100,2099395480,14140,14140,14140,14140,0
20240119,171000,2099395480,14140,14140,14140,14140,0
20240119,170900,2099395480,14140,14140,14140,14140,0
20240119,170800,2099395480,14140,14140,14140,14140,0
20240119,170700,2099395480,14140,14140,14140,14140,0
20240119,170600,2099395480,14140,14140,14140,14140,0
20240119,170500,2099395480,14140,14140,14140,14140,0
20240119,170400,2099395480,14140,14140,14140,14140,0
20240119,170300,2099395480,14140,14140,14140,14140,0
20240119,170200,2099395480,14140,14140,14140,14140,0
20240119,170100,2099395480,14140,14140,14140,14140,0
20240119,170000,2099395480,14140,14140,14140,14140,0
20240119,165900,2099395480,14140,14140,14140,14140,0
20240119,165800,2099395480,14140,14140,14140,14140,0
20240119,165700,2099395480,14140,14140,14140,14140,3074
20240119,165600,2099395480,14140,14140,14140,14140,0
20240119,165500,2099395480,14140,14140,14140,14140,0
20240119,165400,2099395480,14140,14140,14140,14140,0
20240119,165300,2099395480,14140,14140,14140,14140,0
20240119,165200,2099395480,14140,14140,14140,14140,0
20240119,165100,2099395480,14140,14140,14140,14140,0
20240119,165000,2099395480,14140,14140,14140,14140,0
20240119,164900,2099395480,14140,14140,14140,14140,0
20240119,164800,2099395480,14140,14140,14140,14140,0
20240119,164700,2099395480,14140,14140,14140,14140,0
20240119,164600,2099395480,14140,14140,14140,14140,0
20240119,164500,2099395480,14140,14140,14140,14140,0
20240119,164400,2099395480,14140,14140,14140,14140,0
20240119,164300,2099395480,14140,14140,14140,14140,0
20240119,164200,2099395480,14140,14140,14140,14140,0
20240119,164100,2099395480,14140,14140,14140,14140,0
20240119,164000,2099395480,14140,14140,14140,14140,0
20240119,163900,2099395480,14140,14140,14140,14140,0
20240119,163800,2099395480,14140,14140,14140,14140,0
20240119,163700,2099395480,14140,14140,14140,14140,0
20240119,163600,2099395480,14140,14140,14140,14140,0
20240119,163500,2099395480,14140,14140,14140,14140,0
20240119,163400,2099395480,14140,14140,14140,14140,0
20240119,163300,2099395480,14140,14140,14140,14140,0
20240119,163200,2099395480,14140,14140,14140,14140,0
20240119,163100,2099395480,14140,14140,14140,14140,0
20240119,163000,2099395480,14140,14140,14140,14140,0
20240119,162900,2099395480,14140,14140,14140,14140,0
20240119,162800,2099395480,14140,14140,14140,14140,0
20240119,162700,2099395480,14140,14140,14140,14140,3074
20240119,162600,2099395480,14140,14140,14140,14140,0
20240119,162500,2099395480,14140,14140,14140,14140,0
20240119,162400,2099395480,14140,14140,14140,14140,0
20240119,162300,2099395480,14140,14140,14140,14140,0
20240119,162200,2099395480,14140,14140,14140,14140,0
20240119,162100,2099395480,14140,14140,14140,14140,0
20240119,162000,2099395480,14140,14140,14140,14140,0
20240119,161900,2099395480,14140,14140,14140,14140,0
20240119,161800,2099395480,14140,14140,14140,14140,0
20240119,161700,2099395480,14140,14140,14140,14140,0
20240119,161600,2099395480,14140,14140,14140,14140,0
20240119,161500,2099395480,14140,14140,14140,14140,0
20240119,161400,2099395480,14140,14140,14140,14140,0
20240119,161300,2099395480,14140,14140,14140,14140,0
20240119,161200,2099395480,14140,14140,14140,14140,0
20240119,161100,2099395480,14140,14140,14140,14140,0
20240119,161000,2099395480,14140,14140,14140,14140,0
20240119,160900,2099395480,14140,14140,14140,14140,0
20240119,160800,2099395480,14140,14140,14140,14140,0
20240119,160700,2099395480,14140,14140,14140,14140,0
20240119,160600,2099395480,14140,14140,14140,14140,0
20240119,160500,2099395480,14140,14140,14140,14140,0
20240119,160400,2099395480,14140,14140,14140,14140,0
20240119,160300,2099395480,14140,14140,14140,14140,0
20240119,160200,2099395480,14140,14140,14140,14140,0
20240119,160100,2099395480,14140,14140,14140,14140,0
20240119,160000,2099395480,14140,14140,14140,14140,0
20240119,155900,2099395480,14140,14140,14140,14140,0
20240119,155800,2099395480,14140,14140,14140,14140,0
20240119,155700,2099395480,14140,14140,14140,14140,3074
20240119,155600,2099395480,14140,14140,14140,14140,0
20240119,155500,2099395480,14140,14140,14140,14140,0
20240119,155400,2099395480,14140,14140,14140,14140,0
20240119,155300,2099395480,14140,14140,14140,14140,0
20240119,155200,2099395480,14140,14140,14140,14140,0
20240119,155100,2099395480,14140,14140,14140,14140,0
20240119,155000,2099395480,14140,14140,14140,14140,0
20240119,154900,2099395480,14140,14140,14140,14140,0
20240119,154800,2099395480,14140,14140,14140,14140,0
20240119,154700,2099395480,14140,14140,14140,14140,0
20240119,154600,2099395480,14140,14140,14140,14140,0
20240119,154500,2099395480,14140,14140,14140,14140,0
20240119,154400,2099395480,14140,14140,14140,14140,0
20240119,154300,2099395480,14140,14140,14140,14140,0
20240119,154200,2099395480,14140,14140,14140,14140,0
20240119,154100,2099395480,14140,14140,14140,14140,0
20240119,154000,2099395480,14140,14140,14140,14140,0
20240119,153900,2099395480,14140,14140,14140,14140,0
20240119,153800,2099395480,14140,14140,14140,14140,0
20240119,153700,2099395480,14140,14140,14140,14140,0
20240119,153600,2099395480,14140,14140,14140,14140,0
20240119,153500,2099395480,14140,14140,14140,14140,0
20240119,153400,2099395480,14140,14140,14140,14140,0
20240119,153300,2099395480,14140,14140,14140,14140,0
20240119,153200,2099395480,14140,14140,14140,14140,0
20240119,153100,2099395480,14140,14140,14140,14140,0
20240119,153000,2099395480,14140,14140,14140,14140,3074
20240119,152900,2055929120,14120,14120,14120,14120,0
20240119,152800,2055929120,14120,14120,14120,14120,0
20240119,152700,2055929120,14120,14120,14120,14120,0
20240119,152600,2055929120,14120,14120,14120,14120,0
20240119,152500,2055929120,14120,14120,14120,14120,0
20240119,152400,2055929120,14120,14120,14120,14120,0
20240119,152300,2055929120,14120,14120,14120,14120,0
20240119,152200,2055929120,14120,14120,14120,14120,0
20240119,152100,2055929120,14120,14120,14120,14120,0
20240119,152000,2055929120,14120,14120,14120,14120,0
20240119,151900,2055929120,14120,14110,14120,14110,3
20240119,151800,2055886770,14090,14090,14120,14090,72
20240119,151700,2054872170,14120,14100,14120,14100,20
20240119,151600,2054589870,14100,14120,14120,14100,195
20240119,151500,2051839770,14080,14100,14100,14080,472
20240119,151400,2045184600,14080,14090,14090,14080,200
20240119,151300,2042368530,14080,14090,14090,14080,7
20240119,151200,2042269940,14090,14090,14100,14070,28
20240119,151100,2041875480,14100,14100,14100,14100,49
20240119,151000,2041184580,14100,14100,14100,14100,56
20240119,150900,2040394980,14070,14070,14070,14070,0
20240119,150800,2040394980,14070,14060,14070,14060,30
20240119,150700,2039973030,14070,14070,14070,14070,15
20240119,150600,2039761980,14070,14070,14070,14070,0
20240119,150500,2039761980,14070,14070,14070,14070,87
20240119,150400,2038537890,14070,14100,14100,14070,98
20240119,150300,2037156880,14100,14100,14100,14100,7
20240119,150200,2037058180,14100,14120,14120,14100,4
20240119,150100,2037001720,14130,14100,14130,14100,249
20240119,150000,2033487900,14110,14080,14110,14080,164
20240119,145900,2031177580,14080,14040,14080,14030,492
20240119,145800,2024269280,14040,14040,14040,14040,26
20240119,145700,2023904240,14040,14030,14040,14030,92
20240119,145600,2022612590,14040,14040,14040,14040,142
20240119,145500,2020618910,14040,14040,14040,14040,50
20240119,145400,2019916910,14040,14030,14040,14030,148
20240119,145300,2017839410,14030,14040,14050,14030,172
20240119,145200,2015423920,14040,14040,14040,14030,37
20240119,145100,2014904520,14050,14050,14050,14050,132
20240119,145000,2013049920,14030,14050,14050,14030,342
20240119,144900,2008245190,14050,14080,14080,14050,523
20240119,144800,2000883640,14080,14070,14080,14070,96
20240119,144700,1999532760,14050,14070,14070,14050,84
20240119,144600,1998351890,14050,14070,14070,14050,104
20240119,144500,1996889570,14040,14040,14040,14040,0
20240119,144400,1996889570,14040,14040,14040,14040,315
20240119,144300,1992466970,14040,14040,14040,14040,153
20240119,144200,1990318850,14040,14010,14040,14010,21
20240119,144100,1990024400,14010,14020,14040,14010,203
20240119,144000,1987178050,14020,14020,14020,14020,53
20240119,143900,1986434990,14000,14040,14040,14000,23
20240119,143800,1986112950,13980,13980,13980,13970,66
20240119,143700,1985190280,13980,13980,13980,13980,73
20240119,143600,1984169740,13960,13960,13970,13960,403
20240119,143500,1978540240,13970,13970,13970,13970,65
20240119,143400,1977632190,13960,13970,13970,13960,28
20240119,143300,1977241130,13960,13940,13960,13940,143
20240119,143200,1975246140,13950,13950,13950,13950,17
20240119,143100,1975008990,13970,13970,13970,13970,53
20240119,143000,1974268580,13970,13970,13970,13970,59
20240119,142900,1973444350,13910,14010,14050,13900,632
20240119,142800,1964633340,14000,14080,14080,14000,1253
20240119,142700,1947086580,14080,13970,14080,13970,316
20240119,142600,1942659270,13930,13930,13930,13930,0
20240119,142500,1942659270,13930,14000,14000,13920,192
20240119,142400,1939980610,14000,14000,14000,13990,162
20240119,142300,1937713170,13930,13980,13980,13930,100
20240119,142200,1936316190,13970,14000,14000,13930,486
20240119,142100,1929523350,14000,14000,14000,14000,36
20240119,142000,1929019350,14000,14000,14000,14000,5
20240119,141900,1928949350,14000,13990,14000,13990,80
20240119,141800,1927829500,13980,14000,14000,13980,90
20240119,141700,1926570770,14000,14050,14050,14000,1379
20240119,141600,1907224620,14050,14070,14070,14050,183
20240119,141500,1904651190,14070,14070,14070,14060,157
20240119,141400,1902442960,14060,14070,14070,14060,68
20240119,141300,1901486260,14070,14110,14110,14070,99
20240119,141200,1900090250,14050,14030,14060,14030,95
20240119,141100,1898755840,14030,14030,14030,14030,734
20240119,141000,1888457820,14000,14030,14030,14000,79
20240119,140900,1887351730,14030,14000,14030,13990,183
20240119,140800,1884789650,14000,14000,14000,14000,125
20240119,140700,1883039650,14000,14000,14000,13990,35
20240119,140600,1882549840,14000,14000,14090,14000,1844
20240119,140500,1856728620,14000,14050,14050,14000,556
20240119,140400,1848928830,14050,14000,14050,14000,602
20240119,140300,1840481780,13980,14000,14000,13980,229
20240119,140200,1837276500,14000,14000,14000,14000,23
20240119,140100,1836954500,14000,14000,14000,13990,19
20240119,140000,1836688660,14000,13940,14000,13940,614
20240119,135900,1828097460,13940,13990,13990,13940,74
20240119,135800,1827063490,14000,14000,14000,14000,60
20240119,135700,1826223490,14000,13990,14000,13990,136
20240119,135600,1824320110,13990,13990,13990,13990,18
20240119,135500,1824068290,14000,14050,14050,14000,69
20240119,135400,1823102220,14040,14050,14050,13940,430
20240119,135300,1817085200,14010,14060,14060,14010,99
20240119,135200,1815695150,14060,14050,14100,14040,106
20240119,135100,1814203190,14100,14050,14100,14040,85
20240119,135000,1813009100,14040,13970,14040,13970,794
20240119,134900,1801872560,14000,13970,14000,13940,114
20240119,134800,1800279240,14000,13940,14000,13940,927
20240119,134700,1787336830,13950,14010,14010,13950,1335
20240119,134600,1768672360,14000,14090,14090,14000,717
20240119,134500,1758607060,14090,14150,14150,14080,1554
20240119,134400,1736695820,14150,14150,14160,14150,164
20240119,134300,1734374480,14150,14140,14150,14130,417
20240119,134200,1728478710,14140,14140,14150,14140,114
20240119,134100,1726866730,14150,14160,14160,14150,133
20240119,134000,1724984170,14160,14160,14160,14160,23
20240119,133900,1724658490,14160,14160,14160,14140,156
20240119,133800,1722449930,14140,14140,14140,14140,338
20240119,133700,1717670610,14170,14170,14170,14150,47
20240119,133600,1717004820,14170,14170,14170,14140,275
20240119,133500,1713110170,14170,14140,14170,14140,111
20240119,133400,1711538550,14140,14160,14170,14140,49
20240119,133300,1710844500,14160,14160,14160,14140,272
20240119,133200,1706995180,14170,14150,14170,14140,256
20240119,133100,1703370730,14160,14130,14170,14130,365
20240119,133000,1698208660,14130,14140,14180,14110,436
20240119,132900,1692045370,14140,14160,14160,14140,258
20240119,132800,1688394120,14160,14170,14170,14150,258
20240119,132700,1684742160,14170,14180,14180,14170,48
20240119,132600,1684061810,14190,14190,14190,14190,55
20240119,132500,1683281360,14190,14180,14190,14150,190
20240119,132400,1680587520,14170,14170,14170,14170,10
20240119,132300,1680445820,14190,14220,14220,14190,99
20240119,132200,1679039150,14190,14190,14190,14160,138
20240119,132100,1677081930,14220,14180,14220,14160,220
20240119,132000,1673965930,14220,14240,14240,14180,676
20240119,131900,1664376440,14240,14240,14240,14240,74
20240119,131800,1663322680,14240,14180,14240,14180,169
20240119,131700,1660925520,14170,14240,14240,14170,357
20240119,131600,1655847840,14240,14240,14240,14240,85
20240119,131500,1654637440,14240,14200,14240,14200,16
20240119,131400,1654410110,14200,14230,14240,14170,673
20240119,131300,1644856100,14230,14260,14260,14230,149
20240119,131200,1642733000,14330,14320,14330,14320,93
20240119,131100,1641400360,14340,14350,14350,14220,284
20240119,131000,1637341550,14330,14350,14360,14330,270
20240119,130900,1633467630,14350,14330,14350,14330,136
20240119,130800,1631517610,14330,14350,14360,14330,79
20240119,130700,1630383920,14350,14340,14350,14340,130
20240119,130600,1628519710,14340,14340,14340,14330,489
20240119,130500,1621510450,14340,14340,14340,14340,33
20240119,130400,1621037230,14340,14370,14370,14320,493
20240119,130300,1613967210,14370,14390,14390,14350,148
20240119,130200,1611841650,14390,14370,14390,14370,1331
20240119,130100,1592694640,14370,14330,14370,14330,731
20240119,130000,1582199760,14330,14340,14340,14290,3
20240119,125900,1582156800,14340,14300,14340,14300,30
20240119,125800,1581727520,14300,14290,14300,14290,84
20240119,125700,1580526590,14290,14350,14350,14290,233
20240119,125600,1577186950,14350,14260,14360,14260,475
20240119,125500,1570377320,14220,14260,14260,14210,176
20240119,125400,1567871240,14260,14260,14260,14260,75
20240119,125300,1566801740,14260,14230,14320,14230,86
20240119,125200,1565575360,14220,14200,14220,14200,102
20240119,125100,1564126940,14200,14200,14220,14200,441
20240119,125000,1557860990,14200,14170,14200,14150,364
20240119,124900,1552696540,14130,14150,14150,14130,92
20240119,124800,1551395120,14150,14200,14200,14150,264
20240119,124700,1547655590,14200,14200,14200,14160,190
20240119,124600,1544961550,14220,14180,14220,14180,645
20240119,124500,1535815410,14160,14210,14240,14160,501
20240119,124400,1528710470,14230,14320,14320,14230,316
20240119,124300,1524203810,14310,14370,14370,14310,76
20240119,124200,1523114580,14330,14320,14380,14260,248
20240119,124100,1519565300,14380,14380,14380,14380,60
20240119,124000,1518702500,14330,14340,14340,14320,76
20240119,123900,1517614050,14330,14380,14380,14330,160
20240119,123800,1515318050,14380,14380,14380,14380,10
20240119,123700,1515174250,14390,14390,14400,14300,931
20240119,123600,1501776070,14400,14400,14400,14240,454
20240119,123500,1495259980,14400,14340,14400,14340,89
20240119,123400,1493981980,14340,14390,14390,14340,96
20240119,123300,1492602080,14300,14310,14400,14300,964
20240119,123200,1478759290,14310,14310,14310,14310,86
20240119,123100,1477528630,14310,14310,14310,14310,62
20240119,123000,1476641410,14310,14290,14310,14270,182
20240119,122900,1474042940,14270,14310,14310,14270,97
20240119,122800,1472656290,14260,14310,14310,14260,340
20240119,122700,1467798690,14300,14320,14330,14300,88
20240119,122600,1466539260,14330,14340,14350,14330,285
20240119,122500,1462453050,14340,14310,14340,14310,508
20240119,122400,1455177490,14310,14300,14310,14300,78
20240119,122300,1454061850,14300,14310,14310,14260,81
20240119,122200,1452903780,14260,14300,14310,14260,340
20240119,122100,1448043360,14300,14300,14300,14300,98
20240119,122000,1446641960,14290,14310,14310,14290,253
20240119,121900,1443024380,14310,14290,14340,14290,527
20240119,121800,1435478610,14300,14300,14300,14290,304
20240119,121700,1431131420,14300,14310,14310,14300,130
20240119,121600,1429271150,14310,14310,14310,14310,18
20240119,121500,1429013570,14280,14320,14320,14280,70
20240119,121400,1428011210,14320,14320,14320,14320,53
20240119,121300,1427252250,14320,14290,14320,14290,309
20240119,121200,1422833860,14290,14270,14290,14240,348
20240119,121100,1417866400,14270,14260,14280,14260,138
20240119,121000,1415897530,14260,14230,14270,14180,346
20240119,120900,1410973570,14230,14270,14270,14230,330
20240119,120800,1406268740,14280,14240,14280,14230,63
20240119,120700,1405372080,14230,14210,14290,14170,897
20240119,120600,1392617520,14210,14200,14210,14200,326
20240119,120500,1387985640,14240,14240,14240,14190,284
20240119,120400,1383944970,14290,14280,14290,14280,167
20240119,120300,1381559640,14290,14290,14290,14290,10
20240119,120200,1381416740,14320,14320,14320,14320,57
20240119,120100,1380600500,14190,14220,14260,14190,461
20240119,120000,1374052610,14190,14260,14260,14190,267
20240119,115900,1370260540,14210,14360,14360,14210,458
20240119,115800,1363706590,14360,14310,14360,14300,123
20240119,115700,1361946570,14360,14360,14360,14310,473
20240119,115600,1355160170,14310,14360,14360,14310,147
20240119,115500,1353053510,14360,14380,14380,14340,764
20240119,115400,1342080460,14390,14390,14400,14390,147
20240119,115300,1339963830,14390,14390,14400,14390,495
20240119,115200,1332839090,14340,14390,14390,14340,135
20240119,115100,1330902940,14310,14350,14410,14310,1206
20240119,115000,1313557470,14370,14290,14380,14290,3526
20240119,114900,1263078580,14270,14270,14290,14270,899
20240119,114800,1250240980,14280,14270,14280,14260,290
20240119,114700,1246102180,14270,14270,14270,14270,10
20240119,114600,1245959480,14250,14280,14290,14250,297
20240119,114500,1241718090,14280,14280,14290,14230,1216
20240119,114400,1224367850,14290,14280,14290,14280,154
20240119,114300,1222167490,14280,14290,14300,14280,2233
20240119,114200,1190250320,14250,14250,14250,14240,5670
20240119,114100,1109452870,14250,14240,14290,14240,1267
20240119,114000,1091381350,14240,14250,14250,14240,119
20240119,113900,1089686130,14230,14220,14240,14220,38
20240119,113800,1089145360,14230,14220,14260,14220,1258
20240119,113700,1071229420,14210,14210,14210,14210,194
20240119,113600,1068472680,14200,14210,14210,14200,171
20240119,113500,1066044390,14210,14200,14210,14200,168
20240119,113400,1063657880,14200,14200,14200,14200,160
20240119,113300,1061385880,14180,14200,14200,14180,670
20240119,113200,1051874870,14200,14200,14200,14190,192
20240119,113100,1049148580,14210,14180,14210,14180,163
20240119,113000,1046835720,14180,14190,14200,14180,224
20240119,112900,1043657180,14190,14180,14190,14180,269
20240119,112800,1039840410,14190,14180,14190,14180,48
20240119,112700,1039159620,14180,14210,14210,14180,995
20240119,112600,1025036340,14200,14220,14220,14200,177
20240119,112500,1022522820,14210,14200,14220,14200,57
20240119,112400,1021712940,14200,14190,14230,14190,557
20240119,112300,1013800060,14180,14220,14220,14180,150
20240119,112200,1011670900,14200,14200,14230,14190,1133
20240119,112100,995583240,14200,14160,14200,14160,870
20240119,112000,983236500,14150,14230,14230,14150,634
20240119,111900,974238230,14250,14250,14250,14140,286
20240119,111800,970163530,14250,14100,14250,14100,4986
20240119,111700,899494070,14100,14100,14100,14100,24
20240119,111600,899155670,14110,14050,14110,14050,888
20240119,111500,886659380,14050,14060,14070,14050,68
20240119,111400,885703710,14070,14070,14070,14070,33
20240119,111300,885239400,14060,14080,14080,14060,323
20240119,111200,880697230,14090,14080,14100,14080,227
20240119,111100,877500590,14080,14130,14130,14060,330
20240119,111000,872856580,14140,14130,14140,14110,252
20240119,110900,869299740,14160,14140,14160,14140,166
20240119,110800,866950880,14140,14140,14160,14130,502
20240119,110700,859853310,14140,14160,14170,14140,633
20240119,110600,850894820,14170,14160,14170,14160,605
20240119,110500,842323610,14150,14070,14150,14070,1578
20240119,110400,820068780,14070,14060,14090,14060,359
20240119,110300,815014340,14050,14050,14050,14050,222
20240119,110200,811895240,14010,14010,14010,14010,30
20240119,110100,811474940,14010,14020,14050,14000,51
20240119,110000,810760140,14010,14000,14010,13980,665
20240119,105900,801449940,14000,14000,14000,14000,61
20240119,105800,800595940,13970,13960,14000,13960,35
20240119,105700,800106820,14000,13970,14000,13970,506
20240119,105600,793037970,13960,13960,13960,13960,10
20240119,105500,792898370,13960,13930,13960,13930,76
20240119,105400,791839510,13920,13920,13920,13910,267
20240119,105300,788124990,13920,13920,13920,13920,282
20240119,105200,784199550,13920,13940,13950,13920,294
20240119,105100,780103050,13940,13950,13950,13940,160
20240119,105000,777871650,13950,13950,13950,13940,72
20240119,104900,776867450,13950,13950,13960,13950,161
20240119,104800,774621410,13940,13920,13940,13920,5
20240119,104700,774551750,13910,13930,13930,13900,910
20240119,104600,761893510,14010,14070,14070,13900,777
20240119,104500,751035870,14080,14090,14090,14080,26
20240119,104400,750669750,14090,14090,14090,14060,164
20240119,104300,748359170,14090,14100,14100,14050,169
20240119,104200,745978760,14100,14090,14100,14090,13
20240119,104100,745795470,14100,14080,14100,14050,265
20240119,104000,742060660,14050,14010,14050,14010,380
20240119,103900,736732860,14010,13990,14010,13990,105
20240119,103800,735262510,14000,14030,14070,14000,1536
20240119,103700,713741650,14030,14040,14040,14020,888
20240119,103600,701275090,14040,14040,14050,14040,590
20240119,103500,692987570,14040,14030,14050,14020,870
20240119,103400,680781670,14010,14040,14040,14010,293
20240119,103300,676674670,14040,14040,14090,14010,734
20240119,103200,666345200,14030,14100,14160,14010,860
20240119,103100,654262060,14100,14160,14160,14100,1255
20240119,103000,636520150,14160,14160,14160,14140,487
20240119,102900,629624430,14160,14150,14160,14090,1157
20240119,102800,613274110,14150,14150,14170,14120,2129
20240119,102700,583141340,14150,14090,14180,14090,1685
20240119,102600,559357090,14090,14000,14100,13990,8053
20240119,102500,446450670,13990,13940,13990,13940,3261
20240119,102400,400866260,13930,13930,13940,13930,63
20240119,102300,399988640,13930,13930,13930,13930,73
20240119,102200,398971750,13940,13900,13940,13860,391
20240119,102100,393538950,13900,13860,13900,13860,1111
20240119,102000,378119390,13870,13870,13870,13870,0
20240119,101900,378119390,13870,13870,13870,13860,360
20240119,101800,373128060,13870,13870,13870,13870,15
20240119,101700,372920010,13870,13870,13870,13870,28
20240119,101600,372531650,13890,13890,13890,13860,484
20240119,101500,365812090,13870,13860,13870,13860,17
20240119,101400,365576370,13860,13860,13870,13860,69
20240119,101300,364619730,13870,13870,13870,13870,58
20240119,101200,363815270,13870,13890,13890,13870,59
20240119,101100,362995860,13910,13910,13910,13890,43
20240119,101000,362398330,13910,13880,13910,13880,58
20240119,100900,361593260,13880,13880,13880,13880,264
20240119,100800,357928940,13880,13870,13880,13870,10
20240119,100700,357790190,13900,13880,13900,13870,461
20240119,100600,351384090,13890,13820,13890,13820,190
20240119,100500,348750620,13820,13820,13820,13800,136
20240119,100400,346871390,13820,13870,13870,13810,49
20240119,100300,346194240,13810,13880,13880,13810,843
20240119,100200,334519430,13910,13880,13910,13840,61
20240119,100100,333671200,13910,13830,13910,13830,1443
20240119,100000,313639820,13830,13820,13830,13810,173
20240119,095900,311248640,13810,13810,13820,13810,63
20240119,095800,310378600,13800,13790,13800,13790,244
20240119,095700,307012760,13780,13730,13780,13730,546
20240119,095600,299507190,13690,13710,13710,13690,24
20240119,095500,299178260,13680,13680,13680,13680,0
20240119,095400,299178260,13680,13740,13740,13680,53
20240119,095300,298450100,13740,13750,13750,13690,674
20240119,095200,289203710,13750,13790,13800,13750,724
20240119,095100,279241460,13800,13740,13800,13730,392
20240119,095000,273841980,13740,13730,13740,13730,13
20240119,094900,273663410,13710,13670,13750,13670,1247
20240119,094800,256563250,13670,13660,13670,13660,124
20240119,094700,254869150,13660,13650,13660,13650,186
20240119,094600,252329590,13640,13590,13640,13590,426
20240119,094500,246529250,13590,13580,13610,13580,560
20240119,094400,238915250,13590,13590,13590,13590,0
20240119,094300,238915250,13590,13580,13590,13580,65
20240119,094200,238032050,13580,13580,13580,13580,7
20240119,094100,237936990,13580,13580,13580,13580,11
20240119,094000,237787610,13550,13550,13550,13550,57
20240119,093900,237015260,13550,13550,13560,13530,353
20240119,093800,232231380,13530,13550,13550,13530,4
20240119,093700,232177240,13550,13560,13560,13550,25
20240119,093600,231838450,13560,13560,13560,13560,61
20240119,093500,231011290,13560,13590,13590,13560,77
20240119,093400,229966090,13600,13600,13600,13600,12
20240119,093300,229802890,13550,13600,13600,13550,153
20240119,093200,227724640,13600,13600,13600,13600,100
20240119,093100,226364640,13600,13600,13600,13600,50
20240119,093000,225684640,13550,13550,13550,13550,80
20240119,092900,224600640,13550,13580,13580,13550,1234
20240119,092800,207876170,13610,13550,13610,13550,206
20240119,092700,205084510,13550,13610,13610,13550,679
20240119,092600,195851770,13610,13610,13610,13600,553
20240119,092500,188328490,13600,13610,13700,13600,328
20240119,092400,183861730,13700,13490,13700,13490,4636
20240119,092300,120831980,13490,13520,13530,13490,330
20240119,092200,116376940,13530,13520,13530,13520,432
20240119,092100,110532960,13520,13490,13530,13490,413
20240119,092000,104960210,13480,13490,13490,13480,6
20240119,091900,104879280,13480,13490,13490,13480,178
20240119,091800,102478150,13490,13500,13540,13490,475
20240119,091700,96056830,13460,13460,13460,13460,100
20240119,091600,94710830,13450,13490,13520,13450,234
20240119,091500,91549110,13500,13530,13530,13500,281
20240119,091400,87751510,13520,13490,13520,13450,435
20240119,091300,81882030,13500,13420,13510,13420,932
20240119,091200,69321230,13410,13330,13410,13330,741
20240119,091100,59414330,13320,13320,13350,13320,184
20240119,091000,56962090,13310,13330,13350,13300,120
20240119,090900,55363610,13330,13410,13410,13330,297
20240119,090800,51390750,13400,13420,13420,13370,180
20240119,090700,48977750,13420,13320,13420,13320,162
20240119,090600,46811300,13290,13280,13320,13280,37
20240119,090500,46318730,13280,13270,13310,13270,119
20240119,090400,44738530,13220,13230,13230,13220,444
20240119,090300,38868680,13220,13220,13220,13220,20
20240119,090200,38604280,13210,13290,13290,13210,43
20240119,090100,38036090,13220,13210,13220,13210,1824
20240119,090000,13923250,13210,13350,13360,13210,1043