KissMeData/032190/min/candle-20240115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240115,191400,3375975300,13750,13750,13750,13750,4944
20240115,191300,3375975300,13750,13750,13750,13750,0
20240115,191200,3375975300,13750,13750,13750,13750,0
20240115,191100,3375975300,13750,13750,13750,13750,0
20240115,191000,3375975300,13750,13750,13750,13750,0
20240115,190900,3375975300,13750,13750,13750,13750,0
20240115,190800,3375975300,13750,13750,13750,13750,0
20240115,190700,3375975300,13750,13750,13750,13750,0
20240115,190600,3375975300,13750,13750,13750,13750,0
20240115,190500,3375975300,13750,13750,13750,13750,0
20240115,190400,3375975300,13750,13750,13750,13750,0
20240115,190300,3375975300,13750,13750,13750,13750,0
20240115,190200,3375975300,13750,13750,13750,13750,0
20240115,190100,3375975300,13750,13750,13750,13750,0
20240115,190000,3375975300,13750,13750,13750,13750,0
20240115,185900,3375975300,13750,13750,13750,13750,0
20240115,185800,3375975300,13750,13750,13750,13750,0
20240115,185700,3375975300,13750,13750,13750,13750,0
20240115,185600,3375975300,13750,13750,13750,13750,0
20240115,185500,3375975300,13750,13750,13750,13750,0
20240115,185400,3375975300,13750,13750,13750,13750,0
20240115,185300,3375975300,13750,13750,13750,13750,0
20240115,185200,3375975300,13750,13750,13750,13750,0
20240115,185100,3375975300,13750,13750,13750,13750,0
20240115,185000,3375975300,13750,13750,13750,13750,0
20240115,184900,3375975300,13750,13750,13750,13750,0
20240115,184800,3375975300,13750,13750,13750,13750,0
20240115,184700,3375975300,13750,13750,13750,13750,0
20240115,184600,3375975300,13750,13750,13750,13750,0
20240115,184500,3375975300,13750,13750,13750,13750,0
20240115,184400,3375975300,13750,13750,13750,13750,4944
20240115,184300,3375975300,13750,13750,13750,13750,0
20240115,184200,3375975300,13750,13750,13750,13750,0
20240115,184100,3375975300,13750,13750,13750,13750,0
20240115,184000,3375975300,13750,13750,13750,13750,0
20240115,183900,3375975300,13750,13750,13750,13750,0
20240115,183800,3375975300,13750,13750,13750,13750,0
20240115,183700,3375975300,13750,13750,13750,13750,0
20240115,183600,3375975300,13750,13750,13750,13750,0
20240115,183500,3375975300,13750,13750,13750,13750,0
20240115,183400,3375975300,13750,13750,13750,13750,0
20240115,183300,3375975300,13750,13750,13750,13750,0
20240115,183200,3375975300,13750,13750,13750,13750,0
20240115,183100,3375975300,13750,13750,13750,13750,0
20240115,183000,3375975300,13750,13750,13750,13750,0
20240115,182900,3375975300,13750,13750,13750,13750,0
20240115,182800,3375975300,13750,13750,13750,13750,0
20240115,182700,3375975300,13750,13750,13750,13750,0
20240115,182600,3375975300,13750,13750,13750,13750,0
20240115,182500,3375975300,13750,13750,13750,13750,0
20240115,182400,3375975300,13750,13750,13750,13750,0
20240115,182300,3375975300,13750,13750,13750,13750,0
20240115,182200,3375975300,13750,13750,13750,13750,0
20240115,182100,3375975300,13750,13750,13750,13750,0
20240115,182000,3375975300,13750,13750,13750,13750,0
20240115,181900,3375975300,13750,13750,13750,13750,0
20240115,181800,3375975300,13750,13750,13750,13750,0
20240115,181700,3375975300,13750,13750,13750,13750,0
20240115,181600,3375975300,13750,13750,13750,13750,0
20240115,181500,3375975300,13750,13750,13750,13750,0
20240115,181400,3375975300,13750,13750,13750,13750,4944
20240115,181300,3375975300,13750,13750,13750,13750,0
20240115,181200,3375975300,13750,13750,13750,13750,0
20240115,181100,3375975300,13750,13750,13750,13750,0
20240115,181000,3375975300,13750,13750,13750,13750,0
20240115,180900,3375975300,13750,13750,13750,13750,0
20240115,180800,3375975300,13750,13750,13750,13750,0
20240115,180700,3375975300,13750,13750,13750,13750,0
20240115,180600,3375975300,13750,13750,13750,13750,0
20240115,180500,3375975300,13750,13750,13750,13750,0
20240115,180400,3375975300,13750,13750,13750,13750,0
20240115,180300,3375975300,13750,13750,13750,13750,0
20240115,180200,3375975300,13750,13750,13750,13750,0
20240115,180100,3375975300,13750,13750,13750,13750,0
20240115,180000,3375975300,13750,13750,13750,13750,0
20240115,175900,3375975300,13750,13750,13750,13750,0
20240115,175800,3375975300,13750,13750,13750,13750,0
20240115,175700,3375975300,13750,13750,13750,13750,0
20240115,175600,3375975300,13750,13750,13750,13750,0
20240115,175500,3375975300,13750,13750,13750,13750,0
20240115,175400,3375975300,13750,13750,13750,13750,0
20240115,175300,3375975300,13750,13750,13750,13750,0
20240115,175200,3375975300,13750,13750,13750,13750,0
20240115,175100,3375975300,13750,13750,13750,13750,0
20240115,175000,3375975300,13750,13750,13750,13750,0
20240115,174900,3375975300,13750,13750,13750,13750,0
20240115,174800,3375975300,13750,13750,13750,13750,0
20240115,174700,3375975300,13750,13750,13750,13750,0
20240115,174600,3375975300,13750,13750,13750,13750,0
20240115,174500,3375975300,13750,13750,13750,13750,0
20240115,174400,3375975300,13750,13750,13750,13750,4944
20240115,174300,3375975300,13750,13750,13750,13750,0
20240115,174200,3375975300,13750,13750,13750,13750,0
20240115,174100,3375975300,13750,13750,13750,13750,0
20240115,174000,3375975300,13750,13750,13750,13750,0
20240115,173900,3375975300,13750,13750,13750,13750,0
20240115,173800,3375975300,13750,13750,13750,13750,0
20240115,173700,3375975300,13750,13750,13750,13750,0
20240115,173600,3375975300,13750,13750,13750,13750,0
20240115,173500,3375975300,13750,13750,13750,13750,0
20240115,173400,3375975300,13750,13750,13750,13750,0
20240115,173300,3375975300,13750,13750,13750,13750,0
20240115,173200,3375975300,13750,13750,13750,13750,0
20240115,173100,3375975300,13750,13750,13750,13750,0
20240115,173000,3375975300,13750,13750,13750,13750,0
20240115,172900,3375975300,13750,13750,13750,13750,0
20240115,172800,3375975300,13750,13750,13750,13750,0
20240115,172700,3375975300,13750,13750,13750,13750,0
20240115,172600,3375975300,13750,13750,13750,13750,0
20240115,172500,3375975300,13750,13750,13750,13750,0
20240115,172400,3375975300,13750,13750,13750,13750,0
20240115,172300,3375975300,13750,13750,13750,13750,0
20240115,172200,3375975300,13750,13750,13750,13750,0
20240115,172100,3375975300,13750,13750,13750,13750,0
20240115,172000,3375975300,13750,13750,13750,13750,0
20240115,171900,3375975300,13750,13750,13750,13750,0
20240115,171800,3375975300,13750,13750,13750,13750,0
20240115,171700,3375975300,13750,13750,13750,13750,0
20240115,171600,3375975300,13750,13750,13750,13750,0
20240115,171500,3375975300,13750,13750,13750,13750,0
20240115,171400,3375975300,13750,13750,13750,13750,4944
20240115,171300,3375975300,13750,13750,13750,13750,0
20240115,171200,3375975300,13750,13750,13750,13750,0
20240115,171100,3375975300,13750,13750,13750,13750,0
20240115,171000,3375975300,13750,13750,13750,13750,0
20240115,170900,3375975300,13750,13750,13750,13750,0
20240115,170800,3375975300,13750,13750,13750,13750,0
20240115,170700,3375975300,13750,13750,13750,13750,0
20240115,170600,3375975300,13750,13750,13750,13750,0
20240115,170500,3375975300,13750,13750,13750,13750,0
20240115,170400,3375975300,13750,13750,13750,13750,0
20240115,170300,3375975300,13750,13750,13750,13750,0
20240115,170200,3375975300,13750,13750,13750,13750,0
20240115,170100,3375975300,13750,13750,13750,13750,0
20240115,170000,3375975300,13750,13750,13750,13750,0
20240115,165900,3375975300,13750,13750,13750,13750,0
20240115,165800,3375975300,13750,13750,13750,13750,0
20240115,165700,3375975300,13750,13750,13750,13750,0
20240115,165600,3375975300,13750,13750,13750,13750,0
20240115,165500,3375975300,13750,13750,13750,13750,0
20240115,165400,3375975300,13750,13750,13750,13750,0
20240115,165300,3375975300,13750,13750,13750,13750,0
20240115,165200,3375975300,13750,13750,13750,13750,0
20240115,165100,3375975300,13750,13750,13750,13750,0
20240115,165000,3375975300,13750,13750,13750,13750,0
20240115,164900,3375975300,13750,13750,13750,13750,0
20240115,164800,3375975300,13750,13750,13750,13750,0
20240115,164700,3375975300,13750,13750,13750,13750,0
20240115,164600,3375975300,13750,13750,13750,13750,0
20240115,164500,3375975300,13750,13750,13750,13750,0
20240115,164400,3375975300,13750,13750,13750,13750,4944
20240115,164300,3375975300,13750,13750,13750,13750,0
20240115,164200,3375975300,13750,13750,13750,13750,0
20240115,164100,3375975300,13750,13750,13750,13750,0
20240115,164000,3375975300,13750,13750,13750,13750,0
20240115,163900,3375975300,13750,13750,13750,13750,0
20240115,163800,3375975300,13750,13750,13750,13750,0
20240115,163700,3375975300,13750,13750,13750,13750,0
20240115,163600,3375975300,13750,13750,13750,13750,0
20240115,163500,3375975300,13750,13750,13750,13750,0
20240115,163400,3375975300,13750,13750,13750,13750,0
20240115,163300,3375975300,13750,13750,13750,13750,0
20240115,163200,3375975300,13750,13750,13750,13750,0
20240115,163100,3375975300,13750,13750,13750,13750,0
20240115,163000,3375975300,13750,13750,13750,13750,0
20240115,162900,3375975300,13750,13750,13750,13750,0
20240115,162800,3375975300,13750,13750,13750,13750,0
20240115,162700,3375975300,13750,13750,13750,13750,0
20240115,162600,3375975300,13750,13750,13750,13750,0
20240115,162500,3375975300,13750,13750,13750,13750,0
20240115,162400,3375975300,13750,13750,13750,13750,0
20240115,162300,3375975300,13750,13750,13750,13750,0
20240115,162200,3375975300,13750,13750,13750,13750,0
20240115,162100,3375975300,13750,13750,13750,13750,0
20240115,162000,3375975300,13750,13750,13750,13750,0
20240115,161900,3375975300,13750,13750,13750,13750,0
20240115,161800,3375975300,13750,13750,13750,13750,0
20240115,161700,3375975300,13750,13750,13750,13750,0
20240115,161600,3375975300,13750,13750,13750,13750,0
20240115,161500,3375975300,13750,13750,13750,13750,0
20240115,161400,3375975300,13750,13750,13750,13750,4944
20240115,161300,3375975300,13750,13750,13750,13750,0
20240115,161200,3375975300,13750,13750,13750,13750,0
20240115,161100,3375975300,13750,13750,13750,13750,0
20240115,161000,3375975300,13750,13750,13750,13750,0
20240115,160900,3375975300,13750,13750,13750,13750,0
20240115,160800,3375975300,13750,13750,13750,13750,0
20240115,160700,3375975300,13750,13750,13750,13750,0
20240115,160600,3375975300,13750,13750,13750,13750,0
20240115,160500,3375975300,13750,13750,13750,13750,0
20240115,160400,3375975300,13750,13750,13750,13750,0
20240115,160300,3375975300,13750,13750,13750,13750,0
20240115,160200,3375975300,13750,13750,13750,13750,0
20240115,160100,3375975300,13750,13750,13750,13750,0
20240115,160000,3375975300,13750,13750,13750,13750,0
20240115,155900,3375975300,13750,13750,13750,13750,0
20240115,155800,3375975300,13750,13750,13750,13750,0
20240115,155700,3375975300,13750,13750,13750,13750,0
20240115,155600,3375975300,13750,13750,13750,13750,0
20240115,155500,3375975300,13750,13750,13750,13750,0
20240115,155400,3375975300,13750,13750,13750,13750,0
20240115,155300,3375975300,13750,13750,13750,13750,0
20240115,155200,3375975300,13750,13750,13750,13750,0
20240115,155100,3375975300,13750,13750,13750,13750,0
20240115,155000,3375975300,13750,13750,13750,13750,0
20240115,154900,3375975300,13750,13750,13750,13750,0
20240115,154800,3375975300,13750,13750,13750,13750,0
20240115,154700,3375975300,13750,13750,13750,13750,0
20240115,154600,3375975300,13750,13750,13750,13750,0
20240115,154500,3375975300,13750,13750,13750,13750,0
20240115,154400,3375975300,13750,13750,13750,13750,4944
20240115,154300,3375975300,13750,13750,13750,13750,0
20240115,154200,3375975300,13750,13750,13750,13750,0
20240115,154100,3375975300,13750,13750,13750,13750,0
20240115,154000,3375975300,13750,13750,13750,13750,0
20240115,153900,3375975300,13750,13750,13750,13750,0
20240115,153800,3375975300,13750,13750,13750,13750,0
20240115,153700,3375975300,13750,13750,13750,13750,0
20240115,153600,3375975300,13750,13750,13750,13750,0
20240115,153500,3375975300,13750,13750,13750,13750,0
20240115,153400,3375975300,13750,13750,13750,13750,0
20240115,153300,3375975300,13750,13750,13750,13750,0
20240115,153200,3375975300,13750,13750,13750,13750,0
20240115,153100,3375975300,13750,13750,13750,13750,0
20240115,153000,3375975300,13750,13750,13750,13750,4944
20240115,152900,3307995300,13680,13680,13680,13680,0
20240115,152800,3307995300,13680,13680,13680,13680,0
20240115,152700,3307995300,13680,13680,13680,13680,0
20240115,152600,3307995300,13680,13680,13680,13680,0
20240115,152500,3307995300,13680,13680,13680,13680,0
20240115,152400,3307995300,13680,13680,13680,13680,0
20240115,152300,3307995300,13680,13680,13680,13680,0
20240115,152200,3307995300,13680,13680,13680,13680,0
20240115,152100,3307995300,13680,13680,13680,13680,0
20240115,152000,3307995300,13680,13680,13680,13680,0
20240115,151900,3307995300,13680,13640,13680,13640,2279
20240115,151800,3276860840,13650,13640,13650,13640,93
20240115,151700,3275591820,13650,13650,13650,13640,513
20240115,151600,3268594370,13650,13640,13650,13640,451
20240115,151500,3262441630,13650,13650,13650,13650,450
20240115,151400,3256299130,13650,13650,13650,13650,240
20240115,151300,3253023130,13650,13650,13650,13650,0
20240115,151200,3253023130,13650,13650,13650,13650,578
20240115,151100,3245133430,13650,13650,13660,13640,671
20240115,151000,3235974300,13650,13660,13660,13650,2
20240115,150900,3235946990,13660,13660,13670,13650,223
20240115,150800,3232900820,13660,13650,13660,13650,111
20240115,150700,3231384660,13640,13640,13640,13640,0
20240115,150600,3231384660,13640,13660,13660,13640,508
20240115,150500,3224455440,13660,13670,13670,13660,100
20240115,150400,3223089180,13670,13670,13670,13670,80
20240115,150300,3221995580,13660,13650,13660,13650,63
20240115,150200,3221135620,13640,13650,13650,13640,40
20240115,150100,3220589820,13650,13650,13650,13640,62
20240115,150000,3219743920,13650,13670,13670,13650,52
20240115,145900,3219033640,13650,13650,13650,13650,0
20240115,145800,3219033640,13650,13650,13650,13650,127
20240115,145700,3217300090,13640,13640,13640,13630,1773
20240115,145600,3193116480,13630,13630,13640,13630,213
20240115,145500,3190212290,13630,13640,13650,13630,803
20240115,145400,3179265740,13640,13640,13640,13640,339
20240115,145300,3174641780,13640,13640,13640,13640,1
20240115,145200,3174628140,13630,13630,13630,13630,10
20240115,145100,3174491840,13630,13630,13630,13630,350
20240115,145000,3169721340,13630,13640,13640,13630,24
20240115,144900,3169393990,13640,13640,13640,13640,30
20240115,144800,3168984790,13640,13640,13640,13640,98
20240115,144700,3167648070,13630,13630,13630,13630,10
20240115,144600,3167511770,13630,13630,13630,13630,5
20240115,144500,3167443620,13630,13630,13630,13630,15
20240115,144400,3167239170,13640,13640,13640,13640,5
20240115,144300,3167170970,13640,13650,13650,13640,11
20240115,144200,3167020920,13630,13640,13650,13630,541
20240115,144100,3159643650,13640,13640,13640,13640,0
20240115,144000,3159643650,13640,13640,13640,13640,5
20240115,143900,3159575450,13630,13640,13640,13630,2
20240115,143800,3159548180,13630,13640,13640,13630,632
20240115,143700,3150933820,13650,13650,13650,13650,124
20240115,143600,3149241220,13660,13640,13660,13630,831
20240115,143500,3137901710,13650,13640,13650,13640,130
20240115,143400,3136127710,13640,13650,13650,13640,197
20240115,143300,3133439610,13660,13660,13660,13660,5
20240115,143200,3133371310,13640,13640,13640,13640,0
20240115,143100,3133371310,13640,13650,13650,13640,732
20240115,143000,3123385820,13640,13650,13650,13640,453
20240115,142900,3117204280,13650,13660,13660,13650,174
20240115,142800,3114829170,13660,13650,13670,13650,211
20240115,142700,3111946900,13650,13650,13650,13650,50
20240115,142600,3111264400,13670,13670,13670,13670,164
20240115,142500,3109022520,13670,13660,13670,13650,1741
20240115,142400,3085257590,13670,13670,13670,13670,0
20240115,142300,3085257590,13670,13660,13670,13660,54
20240115,142200,3084519420,13660,13660,13660,13660,2
20240115,142100,3084492100,13660,13670,13670,13660,20
20240115,142000,3084218800,13650,13650,13650,13650,0
20240115,141900,3084218800,13650,13670,13670,13650,6
20240115,141800,3084136800,13670,13650,13670,13650,593
20240115,141700,3076041070,13660,13660,13660,13660,11
20240115,141600,3075890810,13660,13660,13660,13660,715
20240115,141500,3066123910,13660,13660,13660,13660,0
20240115,141400,3066123910,13660,13670,13670,13660,318
20240115,141300,3061778360,13680,13670,13680,13670,109
20240115,141200,3060288310,13670,13670,13670,13670,24
20240115,141100,3059960230,13670,13680,13680,13670,136
20240115,141000,3058101100,13680,13680,13690,13680,231
20240115,140900,3054941000,13680,13680,13680,13680,1
20240115,140800,3054927320,13670,13670,13670,13670,5
20240115,140700,3054858970,13680,13680,13690,13680,43
20240115,140600,3054270620,13670,13670,13670,13670,0
20240115,140500,3054270620,13670,13670,13670,13670,297
20240115,140400,3050210630,13670,13670,13670,13670,142
20240115,140300,3048269490,13660,13660,13660,13660,399
20240115,140200,3042819150,13670,13690,13690,13670,391
20240115,140100,3037471770,13690,13690,13690,13690,0
20240115,140000,3037471770,13690,13690,13690,13690,10
20240115,135900,3037334870,13700,13690,13700,13690,141
20240115,135800,3035404370,13690,13700,13700,13690,2
20240115,135700,3035376980,13700,13690,13700,13690,238
20240115,135600,3032118750,13700,13700,13700,13700,0
20240115,135500,3032118750,13700,13690,13700,13690,10
20240115,135400,3031981760,13700,13700,13700,13700,0
20240115,135300,3031981760,13700,13700,13700,13700,369
20240115,135200,3026926460,13680,13690,13700,13680,383
20240115,135100,3021686320,13680,13680,13680,13680,0
20240115,135000,3021686320,13680,13690,13690,13680,271
20240115,134900,3017978940,13690,13690,13690,13690,221
20240115,134800,3014953450,13690,13690,13690,13680,203
20240115,134700,3012175380,13690,13690,13690,13690,1
20240115,134600,3012161690,13690,13680,13690,13680,126
20240115,134500,3010437010,13680,13690,13690,13680,102
20240115,134400,3009041630,13690,13690,13690,13690,159
20240115,134300,3006864920,13680,13680,13690,13680,16
20240115,134200,3006645900,13680,13690,13700,13680,1310
20240115,134100,2988712050,13700,13700,13700,13700,18
20240115,134000,2988465450,13700,13700,13710,13700,456
20240115,133900,2982217850,13700,13700,13700,13690,1079
20240115,133800,2967435910,13700,13700,13700,13700,273
20240115,133700,2963695810,13710,13710,13710,13710,632
20240115,133600,2955031090,13710,13710,13710,13710,11
20240115,133500,2954880280,13710,13710,13710,13710,243
20240115,133400,2951548750,13720,13720,13720,13720,0
20240115,133300,2951548750,13720,13720,13720,13720,6
20240115,133200,2951466430,13720,13720,13720,13720,44
20240115,133100,2950862750,13730,13720,13730,13720,17
20240115,133000,2950629500,13730,13730,13730,13730,11
20240115,132900,2950478470,13720,13720,13720,13720,12
20240115,132800,2950313830,13720,13720,13720,13720,98
20240115,132700,2948969270,13710,13710,13710,13710,24
20240115,132600,2948640230,13710,13710,13710,13710,0
20240115,132500,2948640230,13710,13710,13710,13710,0
20240115,132400,2948640230,13710,13710,13720,13710,24
20240115,132300,2948310990,13710,13710,13710,13710,2
20240115,132200,2948283570,13720,13720,13720,13720,58
20240115,132100,2947487810,13710,13710,13710,13710,8
20240115,132000,2947378130,13720,13720,13720,13720,0
20240115,131900,2947378130,13720,13720,13720,13720,215
20240115,131800,2944428330,13720,13720,13720,13720,594
20240115,131700,2936278650,13720,13720,13720,13720,0
20240115,131600,2936278650,13720,13720,13720,13720,300
20240115,131500,2932162650,13720,13720,13720,13720,3
20240115,131400,2932121490,13730,13730,13730,13730,89
20240115,131300,2930899520,13730,13730,13730,13730,0
20240115,131200,2930899520,13730,13730,13730,13730,40
20240115,131100,2930350320,13730,13730,13730,13730,188
20240115,131000,2927769080,13730,13730,13730,13730,100
20240115,130900,2926396080,13730,13730,13730,13730,26
20240115,130800,2926039100,13730,13720,13730,13720,151
20240115,130700,2923965880,13730,13730,13730,13730,255
20240115,130600,2920464730,13730,13720,13730,13720,16
20240115,130500,2920245070,13730,13730,13730,13730,795
20240115,130400,2909329720,13730,13730,13730,13730,10
20240115,130300,2909192420,13720,13720,13720,13720,0
20240115,130200,2909192420,13720,13720,13720,13720,1
20240115,130100,2909178700,13720,13720,13720,13720,333
20240115,130000,2904609940,13720,13720,13720,13720,167
20240115,125900,2902318700,13710,13710,13710,13710,2
20240115,125800,2902291280,13720,13720,13720,13720,3
20240115,125700,2902250120,13710,13710,13710,13710,152
20240115,125600,2900166200,13710,13710,13710,13710,2
20240115,125500,2900138780,13710,13700,13710,13700,337
20240115,125400,2895521840,13700,13690,13700,13690,79
20240115,125300,2894440240,13690,13690,13690,13690,430
20240115,125200,2888553540,13690,13690,13690,13690,0
20240115,125100,2888553540,13690,13700,13700,13690,6283
20240115,125000,2802478020,13700,13720,13720,13700,290
20240115,124900,2798504380,13710,13700,13710,13700,342
20240115,124800,2793818560,13700,13700,13700,13700,100
20240115,124700,2792448560,13700,13700,13700,13700,62
20240115,124600,2791599160,13710,13720,13720,13710,114
20240115,124500,2790036210,13720,13710,13720,13700,926
20240115,124400,2777342210,13710,13710,13710,13710,0
20240115,124300,2777342210,13710,13730,13730,13710,233
20240115,124200,2774147410,13720,13730,13730,13720,3
20240115,124100,2774106240,13730,13720,13730,13720,75
20240115,124000,2773077220,13720,13730,13730,13720,229
20240115,123900,2769935330,13730,13730,13730,13730,145
20240115,123800,2767944480,13730,13720,13730,13720,33
20240115,123700,2767491660,13730,13740,13740,13730,17
20240115,123600,2767258160,13740,13740,13740,13740,11
20240115,123500,2767107020,13740,13740,13750,13740,103
20240115,123400,2765691790,13750,13750,13750,13740,32
20240115,123300,2765251800,13750,13740,13750,13740,61
20240115,123200,2764413060,13750,13750,13750,13750,216
20240115,123100,2761443060,13750,13750,13750,13730,269
20240115,123000,2757747220,13750,13750,13750,13750,211
20240115,122900,2754845970,13750,13750,13750,13750,227
20240115,122800,2751724720,13750,13740,13750,13740,140
20240115,122700,2749800120,13750,13740,13750,13740,187
20240115,122600,2747230610,13740,13740,13740,13740,6
20240115,122500,2747148170,13740,13740,13740,13740,100
20240115,122400,2745774170,13740,13750,13750,13740,13
20240115,122300,2745595520,13750,13740,13750,13740,150
20240115,122200,2743534020,13730,13730,13730,13730,8
20240115,122100,2743424180,13720,13720,13720,13720,0
20240115,122000,2743424180,13720,13730,13730,13720,126
20240115,121900,2741694240,13740,13740,13740,13740,11
20240115,121800,2741543100,13740,13750,13750,13740,198
20240115,121700,2738822510,13750,13750,13750,13750,6
20240115,121600,2738740010,13750,13750,13750,13750,42
20240115,121500,2738162510,13750,13750,13750,13750,1
20240115,121400,2738148760,13750,13750,13750,13750,2
20240115,121300,2738121260,13750,13750,13750,13740,201
20240115,121200,2735359410,13750,13740,13750,13740,23
20240115,121100,2735043170,13740,13740,13740,13740,46
20240115,121000,2734411130,13740,13750,13750,13740,131
20240115,120900,2732609890,13740,13740,13740,13740,719
20240115,120800,2722730830,13730,13730,13730,13730,229
20240115,120700,2719586660,13720,13720,13720,13720,10
20240115,120600,2719449460,13720,13710,13720,13710,20
20240115,120500,2719175110,13710,13710,13710,13710,0
20240115,120400,2719175110,13710,13710,13710,13710,0
20240115,120300,2719175110,13710,13710,13710,13710,0
20240115,120200,2719175110,13710,13710,13710,13710,0
20240115,120100,2719175110,13710,13720,13720,13710,203
20240115,120000,2716391910,13720,13720,13720,13720,46
20240115,115900,2715760790,13730,13730,13730,13730,14
20240115,115800,2715568570,13730,13710,13730,13710,61
20240115,115700,2714731760,13710,13710,13710,13710,0
20240115,115600,2714731760,13710,13710,13710,13710,525
20240115,115500,2707534010,13710,13700,13710,13700,170
20240115,115400,2705204310,13700,13700,13700,13700,417
20240115,115300,2699491410,13710,13720,13720,13710,849
20240115,115200,2687850180,13720,13720,13720,13720,4
20240115,115100,2687795300,13730,13730,13730,13730,27
20240115,115000,2687424590,13730,13730,13730,13730,3
20240115,114900,2687383400,13740,13740,13740,13740,9
20240115,114800,2687259740,13730,13730,13730,13730,600
20240115,114700,2679021740,13730,13720,13730,13720,33
20240115,114600,2678568950,13710,13710,13710,13710,0
20240115,114500,2678568950,13710,13710,13710,13710,1
20240115,114400,2678555240,13720,13720,13720,13720,2
20240115,114300,2678527800,13710,13710,13720,13710,149
20240115,114200,2676483910,13710,13710,13710,13710,132
20240115,114100,2674674190,13700,13700,13700,13700,83
20240115,114000,2673537090,13700,13700,13700,13700,309
20240115,113900,2669303790,13700,13700,13700,13700,0
20240115,113800,2669303790,13700,13700,13700,13700,50
20240115,113700,2668618790,13700,13670,13700,13670,232
20240115,113600,2665443700,13680,13680,13680,13680,2
20240115,113500,2665416340,13670,13670,13670,13670,65
20240115,113400,2664527790,13670,13670,13670,13670,9
20240115,113300,2664404760,13670,13670,13670,13670,11
20240115,113200,2664254390,13680,13680,13680,13680,498
20240115,113100,2657441750,13690,13690,13690,13690,231
20240115,113000,2654279360,13690,13680,13690,13680,318
20240115,112900,2649925970,13650,13670,13670,13650,1643
20240115,112800,2627484280,13670,13690,13690,13670,199
20240115,112700,2624762150,13690,13700,13700,13690,82
20240115,112600,2623639460,13700,13690,13700,13690,55
20240115,112500,2622886460,13690,13690,13690,13690,55
20240115,112400,2622133510,13690,13710,13710,13690,363
20240115,112300,2617156880,13710,13690,13710,13690,3280
20240115,112200,2572224650,13690,13690,13690,13690,33
20240115,112100,2571772880,13680,13680,13680,13680,5
20240115,112000,2571704480,13670,13670,13670,13670,250
20240115,111900,2568286980,13670,13670,13670,13670,0
20240115,111800,2568286980,13670,13660,13670,13660,460
20240115,111700,2561998810,13660,13660,13660,13660,14
20240115,111600,2561807570,13660,13670,13670,13660,2
20240115,111500,2561780240,13670,13670,13670,13660,49
20240115,111400,2561110690,13670,13670,13670,13670,440
20240115,111300,2555095890,13670,13690,13690,13670,2314
20240115,111200,2523437890,13700,13700,13700,13700,342
20240115,111100,2518752490,13710,13710,13710,13700,730
20240115,111000,2508749190,13710,13710,13710,13700,525
20240115,110900,2501551450,13710,13720,13720,13710,474
20240115,110800,2495051750,13720,13720,13720,13720,11
20240115,110700,2494900830,13720,13720,13720,13720,8
20240115,110600,2494791070,13730,13710,13730,13710,32
20240115,110500,2494352330,13710,13720,13720,13710,698
20240115,110400,2484777710,13720,13730,13730,13720,11
20240115,110300,2484626690,13710,13710,13710,13710,4
20240115,110200,2484571850,13710,13720,13720,13710,2100
20240115,110100,2455780020,13730,13730,13730,13730,170
20240115,110000,2453445920,13730,13760,13760,13730,155
20240115,105900,2451315190,13740,13740,13740,13740,126
20240115,105800,2449583950,13740,13740,13740,13740,53
20240115,105700,2448855730,13740,13740,13740,13740,0
20240115,105600,2448855730,13740,13730,13740,13730,529
20240115,105500,2441587510,13740,13770,13770,13740,163
20240115,105400,2439343290,13760,13740,13760,13730,175
20240115,105300,2436939230,13730,13730,13730,13730,31
20240115,105200,2436513600,13770,13720,13770,13720,53
20240115,105100,2435783940,13710,13710,13710,13710,105
20240115,105000,2434344390,13710,13740,13740,13710,1788
20240115,104900,2409816520,13740,13740,13770,13740,31
20240115,104800,2409390370,13730,13730,13740,13730,291
20240115,104700,2405394640,13730,13740,13740,13730,17
20240115,104600,2405161210,13740,13780,13780,13740,78
20240115,104500,2404087490,13750,13730,13750,13730,69
20240115,104400,2403139920,13730,13730,13790,13720,291
20240115,104300,2399145510,13720,13740,13740,13720,939
20240115,104200,2386252760,13750,13770,13770,13750,328
20240115,104100,2381742280,13810,13750,13810,13750,32
20240115,104000,2381302100,13730,13750,13750,13730,1144
20240115,103900,2365584360,13750,13750,13750,13750,302
20240115,103800,2361431860,13750,13760,13760,13750,701
20240115,103700,2351788100,13760,13770,13770,13760,340
20240115,103600,2347109500,13820,13770,13820,13770,111
20240115,103500,2345576930,13820,13820,13820,13820,353
20240115,103400,2340698470,13820,13770,13840,13750,2697
20240115,103300,2303563530,13770,13790,13790,13770,78
20240115,103200,2302488860,13790,13830,13850,13780,351
20240115,103100,2297641860,13830,13780,13850,13770,1617
20240115,103000,2275262970,13800,13790,13800,13760,703
20240115,102900,2265579760,13790,13770,13790,13760,507
20240115,102800,2258599650,13770,13760,13770,13760,719
20240115,102700,2248704340,13770,13830,13830,13770,1281
20240115,102600,2231046930,13800,13830,13830,13800,4504
20240115,102500,2168803910,13820,13850,13850,13820,1045
20240115,102400,2154343820,13850,13850,13850,13850,205
20240115,102300,2151504570,13860,13840,13860,13840,1000
20240115,102200,2137656190,13850,13850,13850,13840,799
20240115,102100,2126591330,13850,13840,13860,13820,1535
20240115,102000,2105330270,13840,13810,13840,13810,2483
20240115,101900,2070985460,13820,13810,13820,13810,24
20240115,101800,2070653980,13810,13810,13810,13810,206
20240115,101700,2067809120,13810,13820,13820,13810,347
20240115,101600,2063014580,13830,13840,13840,13810,595
20240115,101500,2054789390,13840,13810,13840,13810,459
20240115,101400,2048446030,13810,13810,13810,13810,342
20240115,101300,2043723010,13810,13810,13810,13810,502
20240115,101200,2036790390,13820,13820,13820,13810,80
20240115,101100,2035685080,13810,13840,13860,13810,387
20240115,101000,2030334600,13850,13860,13860,13840,568
20240115,100900,2022466020,13860,13850,13860,13840,1284
20240115,100800,2004671140,13860,13810,13860,13810,9355
20240115,100700,1875201420,13810,13800,13820,13800,1822
20240115,100600,1850055170,13790,13770,13790,13770,3082
20240115,100500,1807575160,13780,13780,13790,13780,117
20240115,100400,1805962890,13780,13780,13780,13780,0
20240115,100300,1805962890,13780,13750,13790,13750,597
20240115,100200,1797740720,13740,13760,13760,13740,777
20240115,100100,1787057330,13760,13760,13760,13760,361
20240115,100000,1782089970,13770,13770,13780,13770,298
20240115,095900,1777984680,13770,13800,13800,13770,73
20240115,095800,1776978970,13770,13780,13790,13770,801
20240115,095700,1765948570,13780,13810,13810,13780,651
20240115,095600,1756974480,13810,13780,13810,13780,103
20240115,095500,1755552160,13780,13770,13820,13770,17
20240115,095400,1755317910,13790,13820,13830,13790,209
20240115,095300,1752431260,13820,13790,13820,13790,29
20240115,095200,1752031230,13770,13800,13800,13770,172
20240115,095100,1749662440,13770,13830,13830,13770,356
20240115,095000,1744757340,13840,13810,13840,13800,2176
20240115,094900,1714673320,13780,13810,13820,13780,771
20240115,094800,1704030360,13810,13820,13820,13810,401
20240115,094700,1698489100,13820,13820,13830,13820,462
20240115,094600,1692101450,13820,13820,13830,13820,208
20240115,094500,1689225090,13820,13840,13840,13820,100
20240115,094400,1687842540,13800,13830,13840,13800,421
20240115,094300,1682022510,13830,13850,13850,13830,226
20240115,094200,1678894250,13840,13830,13860,13820,3052
20240115,094100,1636650250,13830,13830,13830,13820,210
20240115,094000,1633747260,13830,13830,13830,13810,297
20240115,093900,1629641150,13840,13840,13840,13760,1812
20240115,093800,1604611250,13840,13820,13850,13820,2146
20240115,093700,1574927900,13810,13840,13840,13810,709
20240115,093600,1565130170,13830,13820,13840,13820,2095
20240115,093500,1536158400,13810,13770,13820,13770,1489
20240115,093400,1515608340,13770,13770,13790,13760,1254
20240115,093300,1498323590,13780,13770,13790,13770,136
20240115,093200,1496449670,13750,13760,13780,13750,2839
20240115,093100,1457400680,13750,13770,13770,13750,1585
20240115,093000,1435586150,13770,13800,13810,13770,1257
20240115,092900,1418261030,13810,13830,13830,13810,1136
20240115,092800,1402561010,13830,13790,13850,13780,5758
20240115,092700,1322978540,13790,13830,13850,13790,2770
20240115,092600,1284690020,13830,13900,13900,13820,5137
20240115,092500,1213509460,13890,13900,13920,13880,5204
20240115,092400,1141215400,13910,13900,13920,13880,6547
20240115,092300,1050215500,13890,13920,13940,13850,5378
20240115,092200,975384640,13920,13780,13920,13770,25841
20240115,092100,617849710,13770,13710,13790,13710,5871
20240115,092000,537059230,13710,13680,13730,13680,5165
20240115,091900,466281020,13670,13580,13670,13580,6098
20240115,091800,383218890,13580,13570,13600,13560,1108
20240115,091700,368159530,13570,13570,13570,13560,663
20240115,091600,359165620,13570,13560,13590,13560,487
20240115,091500,352549460,13580,13590,13600,13550,716
20240115,091400,342826500,13600,13620,13620,13590,948
20240115,091300,329922490,13620,13570,13620,13560,6380
20240115,091200,243180600,13580,13580,13600,13570,537
20240115,091100,235886080,13590,13570,13590,13550,995
20240115,091000,222375460,13560,13560,13560,13530,538
20240115,090900,215090700,13570,13580,13600,13570,1488
20240115,090800,194874220,13580,13490,13590,13490,4992
20240115,090700,127321940,13430,13450,13490,13420,3759
20240115,090600,76840020,13450,13440,13450,13440,111
20240115,090500,75348170,13440,13430,13440,13430,88
20240115,090400,74165750,13420,13430,13440,13420,340
20240115,090300,69601570,13430,13440,13440,13430,1218
20240115,090200,53242440,13440,13450,13450,13430,406
20240115,090100,47786160,13440,13450,13490,13420,1193
20240115,090000,31742950,13450,13510,13520,13450,2350