KissMeData/089970/min/candle-20240115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240115,200100,1249068940,14260,14260,14260,14260,1230
20240115,200000,1249068940,14260,14260,14260,14260,0
20240115,195900,1249068940,14260,14260,14260,14260,0
20240115,195800,1249068940,14260,14260,14260,14260,0
20240115,195700,1249068940,14260,14260,14260,14260,0
20240115,195600,1249068940,14260,14260,14260,14260,0
20240115,195500,1249068940,14260,14260,14260,14260,0
20240115,195400,1249068940,14260,14260,14260,14260,0
20240115,195300,1249068940,14260,14260,14260,14260,0
20240115,195200,1249068940,14260,14260,14260,14260,0
20240115,195100,1249068940,14260,14260,14260,14260,0
20240115,195000,1249068940,14260,14260,14260,14260,0
20240115,194900,1249068940,14260,14260,14260,14260,0
20240115,194800,1249068940,14260,14260,14260,14260,0
20240115,194700,1249068940,14260,14260,14260,14260,0
20240115,194600,1249068940,14260,14260,14260,14260,0
20240115,194500,1249068940,14260,14260,14260,14260,0
20240115,194400,1249068940,14260,14260,14260,14260,0
20240115,194300,1249068940,14260,14260,14260,14260,0
20240115,194200,1249068940,14260,14260,14260,14260,0
20240115,194100,1249068940,14260,14260,14260,14260,0
20240115,194000,1249068940,14260,14260,14260,14260,0
20240115,193900,1249068940,14260,14260,14260,14260,0
20240115,193800,1249068940,14260,14260,14260,14260,0
20240115,193700,1249068940,14260,14260,14260,14260,0
20240115,193600,1249068940,14260,14260,14260,14260,0
20240115,193500,1249068940,14260,14260,14260,14260,0
20240115,193400,1249068940,14260,14260,14260,14260,0
20240115,193300,1249068940,14260,14260,14260,14260,0
20240115,193200,1249068940,14260,14260,14260,14260,0
20240115,193100,1249068940,14260,14260,14260,14260,1230
20240115,193000,1249068940,14260,14260,14260,14260,0
20240115,192900,1249068940,14260,14260,14260,14260,0
20240115,192800,1249068940,14260,14260,14260,14260,0
20240115,192700,1249068940,14260,14260,14260,14260,0
20240115,192600,1249068940,14260,14260,14260,14260,0
20240115,192500,1249068940,14260,14260,14260,14260,0
20240115,192400,1249068940,14260,14260,14260,14260,0
20240115,192300,1249068940,14260,14260,14260,14260,0
20240115,192200,1249068940,14260,14260,14260,14260,0
20240115,192100,1249068940,14260,14260,14260,14260,0
20240115,192000,1249068940,14260,14260,14260,14260,0
20240115,191900,1249068940,14260,14260,14260,14260,0
20240115,191800,1249068940,14260,14260,14260,14260,0
20240115,191700,1249068940,14260,14260,14260,14260,0
20240115,191600,1249068940,14260,14260,14260,14260,0
20240115,191500,1249068940,14260,14260,14260,14260,0
20240115,191400,1249068940,14260,14260,14260,14260,0
20240115,191300,1249068940,14260,14260,14260,14260,0
20240115,191200,1249068940,14260,14260,14260,14260,0
20240115,191100,1249068940,14260,14260,14260,14260,0
20240115,191000,1249068940,14260,14260,14260,14260,0
20240115,190900,1249068940,14260,14260,14260,14260,0
20240115,190800,1249068940,14260,14260,14260,14260,0
20240115,190700,1249068940,14260,14260,14260,14260,0
20240115,190600,1249068940,14260,14260,14260,14260,0
20240115,190500,1249068940,14260,14260,14260,14260,0
20240115,190400,1249068940,14260,14260,14260,14260,0
20240115,190300,1249068940,14260,14260,14260,14260,0
20240115,190200,1249068940,14260,14260,14260,14260,0
20240115,190100,1249068940,14260,14260,14260,14260,1230
20240115,190000,1249068940,14260,14260,14260,14260,0
20240115,185900,1249068940,14260,14260,14260,14260,0
20240115,185800,1249068940,14260,14260,14260,14260,0
20240115,185700,1249068940,14260,14260,14260,14260,0
20240115,185600,1249068940,14260,14260,14260,14260,0
20240115,185500,1249068940,14260,14260,14260,14260,0
20240115,185400,1249068940,14260,14260,14260,14260,0
20240115,185300,1249068940,14260,14260,14260,14260,0
20240115,185200,1249068940,14260,14260,14260,14260,0
20240115,185100,1249068940,14260,14260,14260,14260,0
20240115,185000,1249068940,14260,14260,14260,14260,0
20240115,184900,1249068940,14260,14260,14260,14260,0
20240115,184800,1249068940,14260,14260,14260,14260,0
20240115,184700,1249068940,14260,14260,14260,14260,0
20240115,184600,1249068940,14260,14260,14260,14260,0
20240115,184500,1249068940,14260,14260,14260,14260,0
20240115,184400,1249068940,14260,14260,14260,14260,0
20240115,184300,1249068940,14260,14260,14260,14260,0
20240115,184200,1249068940,14260,14260,14260,14260,0
20240115,184100,1249068940,14260,14260,14260,14260,0
20240115,184000,1249068940,14260,14260,14260,14260,0
20240115,183900,1249068940,14260,14260,14260,14260,0
20240115,183800,1249068940,14260,14260,14260,14260,0
20240115,183700,1249068940,14260,14260,14260,14260,0
20240115,183600,1249068940,14260,14260,14260,14260,0
20240115,183500,1249068940,14260,14260,14260,14260,0
20240115,183400,1249068940,14260,14260,14260,14260,0
20240115,183300,1249068940,14260,14260,14260,14260,0
20240115,183200,1249068940,14260,14260,14260,14260,0
20240115,183100,1249068940,14260,14260,14260,14260,1230
20240115,183000,1249068940,14260,14260,14260,14260,0
20240115,182900,1249068940,14260,14260,14260,14260,0
20240115,182800,1249068940,14260,14260,14260,14260,0
20240115,182700,1249068940,14260,14260,14260,14260,0
20240115,182600,1249068940,14260,14260,14260,14260,0
20240115,182500,1249068940,14260,14260,14260,14260,0
20240115,182400,1249068940,14260,14260,14260,14260,0
20240115,182300,1249068940,14260,14260,14260,14260,0
20240115,182200,1249068940,14260,14260,14260,14260,0
20240115,182100,1249068940,14260,14260,14260,14260,0
20240115,182000,1249068940,14260,14260,14260,14260,0
20240115,181900,1249068940,14260,14260,14260,14260,0
20240115,181800,1249068940,14260,14260,14260,14260,0
20240115,181700,1249068940,14260,14260,14260,14260,0
20240115,181600,1249068940,14260,14260,14260,14260,0
20240115,181500,1249068940,14260,14260,14260,14260,0
20240115,181400,1249068940,14260,14260,14260,14260,0
20240115,181300,1249068940,14260,14260,14260,14260,0
20240115,181200,1249068940,14260,14260,14260,14260,0
20240115,181100,1249068940,14260,14260,14260,14260,0
20240115,181000,1249068940,14260,14260,14260,14260,0
20240115,180900,1249068940,14260,14260,14260,14260,0
20240115,180800,1249068940,14260,14260,14260,14260,0
20240115,180700,1249068940,14260,14260,14260,14260,0
20240115,180600,1249068940,14260,14260,14260,14260,0
20240115,180500,1249068940,14260,14260,14260,14260,0
20240115,180400,1249068940,14260,14260,14260,14260,0
20240115,180300,1249068940,14260,14260,14260,14260,0
20240115,180200,1249068940,14260,14260,14260,14260,0
20240115,180100,1249068940,14260,14260,14260,14260,1230
20240115,180000,1249068940,14260,14260,14260,14260,0
20240115,175900,1249068940,14260,14260,14260,14260,0
20240115,175800,1249068940,14260,14260,14260,14260,0
20240115,175700,1249068940,14260,14260,14260,14260,0
20240115,175600,1249068940,14260,14260,14260,14260,0
20240115,175500,1249068940,14260,14260,14260,14260,0
20240115,175400,1249068940,14260,14260,14260,14260,0
20240115,175300,1249068940,14260,14260,14260,14260,0
20240115,175200,1249068940,14260,14260,14260,14260,0
20240115,175100,1249068940,14260,14260,14260,14260,0
20240115,175000,1249068940,14260,14260,14260,14260,0
20240115,174900,1249068940,14260,14260,14260,14260,0
20240115,174800,1249068940,14260,14260,14260,14260,0
20240115,174700,1249068940,14260,14260,14260,14260,0
20240115,174600,1249068940,14260,14260,14260,14260,0
20240115,174500,1249068940,14260,14260,14260,14260,0
20240115,174400,1249068940,14260,14260,14260,14260,0
20240115,174300,1249068940,14260,14260,14260,14260,0
20240115,174200,1249068940,14260,14260,14260,14260,0
20240115,174100,1249068940,14260,14260,14260,14260,0
20240115,174000,1249068940,14260,14260,14260,14260,0
20240115,173900,1249068940,14260,14260,14260,14260,0
20240115,173800,1249068940,14260,14260,14260,14260,0
20240115,173700,1249068940,14260,14260,14260,14260,0
20240115,173600,1249068940,14260,14260,14260,14260,0
20240115,173500,1249068940,14260,14260,14260,14260,0
20240115,173400,1249068940,14260,14260,14260,14260,0
20240115,173300,1249068940,14260,14260,14260,14260,0
20240115,173200,1249068940,14260,14260,14260,14260,0
20240115,173100,1249068940,14260,14260,14260,14260,1230
20240115,173000,1249068940,14260,14260,14260,14260,0
20240115,172900,1249068940,14260,14260,14260,14260,0
20240115,172800,1249068940,14260,14260,14260,14260,0
20240115,172700,1249068940,14260,14260,14260,14260,0
20240115,172600,1249068940,14260,14260,14260,14260,0
20240115,172500,1249068940,14260,14260,14260,14260,0
20240115,172400,1249068940,14260,14260,14260,14260,0
20240115,172300,1249068940,14260,14260,14260,14260,0
20240115,172200,1249068940,14260,14260,14260,14260,0
20240115,172100,1249068940,14260,14260,14260,14260,0
20240115,172000,1249068940,14260,14260,14260,14260,0
20240115,171900,1249068940,14260,14260,14260,14260,0
20240115,171800,1249068940,14260,14260,14260,14260,0
20240115,171700,1249068940,14260,14260,14260,14260,0
20240115,171600,1249068940,14260,14260,14260,14260,0
20240115,171500,1249068940,14260,14260,14260,14260,0
20240115,171400,1249068940,14260,14260,14260,14260,0
20240115,171300,1249068940,14260,14260,14260,14260,0
20240115,171200,1249068940,14260,14260,14260,14260,0
20240115,171100,1249068940,14260,14260,14260,14260,0
20240115,171000,1249068940,14260,14260,14260,14260,0
20240115,170900,1249068940,14260,14260,14260,14260,0
20240115,170800,1249068940,14260,14260,14260,14260,0
20240115,170700,1249068940,14260,14260,14260,14260,0
20240115,170600,1249068940,14260,14260,14260,14260,0
20240115,170500,1249068940,14260,14260,14260,14260,0
20240115,170400,1249068940,14260,14260,14260,14260,0
20240115,170300,1249068940,14260,14260,14260,14260,0
20240115,170200,1249068940,14260,14260,14260,14260,0
20240115,170100,1249068940,14260,14260,14260,14260,1230
20240115,170000,1249068940,14260,14260,14260,14260,0
20240115,165900,1249068940,14260,14260,14260,14260,0
20240115,165800,1249068940,14260,14260,14260,14260,0
20240115,165700,1249068940,14260,14260,14260,14260,0
20240115,165600,1249068940,14260,14260,14260,14260,0
20240115,165500,1249068940,14260,14260,14260,14260,0
20240115,165400,1249068940,14260,14260,14260,14260,0
20240115,165300,1249068940,14260,14260,14260,14260,0
20240115,165200,1249068940,14260,14260,14260,14260,0
20240115,165100,1249068940,14260,14260,14260,14260,0
20240115,165000,1249068940,14260,14260,14260,14260,0
20240115,164900,1249068940,14260,14260,14260,14260,0
20240115,164800,1249068940,14260,14260,14260,14260,0
20240115,164700,1249068940,14260,14260,14260,14260,0
20240115,164600,1249068940,14260,14260,14260,14260,0
20240115,164500,1249068940,14260,14260,14260,14260,0
20240115,164400,1249068940,14260,14260,14260,14260,0
20240115,164300,1249068940,14260,14260,14260,14260,0
20240115,164200,1249068940,14260,14260,14260,14260,0
20240115,164100,1249068940,14260,14260,14260,14260,0
20240115,164000,1249068940,14260,14260,14260,14260,0
20240115,163900,1249068940,14260,14260,14260,14260,0
20240115,163800,1249068940,14260,14260,14260,14260,0
20240115,163700,1249068940,14260,14260,14260,14260,0
20240115,163600,1249068940,14260,14260,14260,14260,0
20240115,163500,1249068940,14260,14260,14260,14260,0
20240115,163400,1249068940,14260,14260,14260,14260,0
20240115,163300,1249068940,14260,14260,14260,14260,0
20240115,163200,1249068940,14260,14260,14260,14260,0
20240115,163100,1249068940,14260,14260,14260,14260,1230
20240115,163000,1249068940,14260,14260,14260,14260,0
20240115,162900,1249068940,14260,14260,14260,14260,0
20240115,162800,1249068940,14260,14260,14260,14260,0
20240115,162700,1249068940,14260,14260,14260,14260,0
20240115,162600,1249068940,14260,14260,14260,14260,0
20240115,162500,1249068940,14260,14260,14260,14260,0
20240115,162400,1249068940,14260,14260,14260,14260,0
20240115,162300,1249068940,14260,14260,14260,14260,0
20240115,162200,1249068940,14260,14260,14260,14260,0
20240115,162100,1249068940,14260,14260,14260,14260,0
20240115,162000,1249068940,14260,14260,14260,14260,0
20240115,161900,1249068940,14260,14260,14260,14260,0
20240115,161800,1249068940,14260,14260,14260,14260,0
20240115,161700,1249068940,14260,14260,14260,14260,0
20240115,161600,1249068940,14260,14260,14260,14260,0
20240115,161500,1249068940,14260,14260,14260,14260,0
20240115,161400,1249068940,14260,14260,14260,14260,0
20240115,161300,1249068940,14260,14260,14260,14260,0
20240115,161200,1249068940,14260,14260,14260,14260,0
20240115,161100,1249068940,14260,14260,14260,14260,0
20240115,161000,1249068940,14260,14260,14260,14260,0
20240115,160900,1249068940,14260,14260,14260,14260,0
20240115,160800,1249068940,14260,14260,14260,14260,0
20240115,160700,1249068940,14260,14260,14260,14260,0
20240115,160600,1249068940,14260,14260,14260,14260,0
20240115,160500,1249068940,14260,14260,14260,14260,0
20240115,160400,1249068940,14260,14260,14260,14260,0
20240115,160300,1249068940,14260,14260,14260,14260,0
20240115,160200,1249068940,14260,14260,14260,14260,0
20240115,160100,1249068940,14260,14260,14260,14260,1230
20240115,160000,1249068940,14260,14260,14260,14260,0
20240115,155900,1249068940,14260,14260,14260,14260,0
20240115,155800,1249068940,14260,14260,14260,14260,0
20240115,155700,1249068940,14260,14260,14260,14260,0
20240115,155600,1249068940,14260,14260,14260,14260,0
20240115,155500,1249068940,14260,14260,14260,14260,0
20240115,155400,1249068940,14260,14260,14260,14260,0
20240115,155300,1249068940,14260,14260,14260,14260,0
20240115,155200,1249068940,14260,14260,14260,14260,0
20240115,155100,1249068940,14260,14260,14260,14260,0
20240115,155000,1249068940,14260,14260,14260,14260,0
20240115,154900,1249068940,14260,14260,14260,14260,0
20240115,154800,1249068940,14260,14260,14260,14260,0
20240115,154700,1249068940,14260,14260,14260,14260,0
20240115,154600,1249068940,14260,14260,14260,14260,0
20240115,154500,1249068940,14260,14260,14260,14260,0
20240115,154400,1249068940,14260,14260,14260,14260,0
20240115,154300,1249068940,14260,14260,14260,14260,0
20240115,154200,1249068940,14260,14260,14260,14260,0
20240115,154100,1249068940,14260,14260,14260,14260,0
20240115,154000,1249068940,14260,14260,14260,14260,0
20240115,153900,1249068940,14260,14260,14260,14260,0
20240115,153800,1249068940,14260,14260,14260,14260,0
20240115,153700,1249068940,14260,14260,14260,14260,0
20240115,153600,1249068940,14260,14260,14260,14260,0
20240115,153500,1249068940,14260,14260,14260,14260,0
20240115,153400,1249068940,14260,14260,14260,14260,0
20240115,153300,1249068940,14260,14260,14260,14260,0
20240115,153200,1249068940,14260,14260,14260,14260,0
20240115,153100,1249068940,14260,14260,14260,14260,1230
20240115,153000,1249068940,14260,14260,14260,14260,1230
20240115,152900,1231529140,14250,14250,14250,14250,0
20240115,152800,1231529140,14250,14250,14250,14250,0
20240115,152700,1231529140,14250,14250,14250,14250,0
20240115,152600,1231529140,14250,14250,14250,14250,0
20240115,152500,1231529140,14250,14250,14250,14250,0
20240115,152400,1231529140,14250,14250,14250,14250,0
20240115,152300,1231529140,14250,14250,14250,14250,0
20240115,152200,1231529140,14250,14250,14250,14250,0
20240115,152100,1231529140,14250,14250,14250,14250,0
20240115,152000,1231529140,14250,14250,14250,14250,0
20240115,151900,1231529140,14250,14250,14250,14230,249
20240115,151800,1227981150,14250,14230,14260,14230,21
20240115,151700,1227682020,14230,14250,14250,14230,59
20240115,151600,1226842350,14250,14240,14250,14230,447
20240115,151500,1220479080,14240,14240,14260,14240,46
20240115,151400,1219823820,14240,14250,14260,14240,413
20240115,151300,1213935750,14250,14260,14280,14250,421
20240115,151200,1207932390,14260,14260,14260,14260,43
20240115,151100,1207319210,14250,14240,14250,14240,56
20240115,151000,1206521730,14240,14240,14260,14240,578
20240115,150900,1198281050,14240,14240,14240,14240,1
20240115,150800,1198266810,14240,14230,14240,14230,596
20240115,150700,1189781270,14220,14220,14220,14220,60
20240115,150600,1188928070,14220,14230,14240,14220,20
20240115,150500,1188643610,14210,14230,14230,14210,733
20240115,150400,1178219180,14230,14230,14230,14230,220
20240115,150300,1175088580,14230,14220,14230,14220,22
20240115,150200,1174775710,14200,14210,14210,14200,715
20240115,150100,1164622700,14220,14230,14230,14200,437
20240115,150000,1158410190,14230,14240,14250,14230,56
20240115,145900,1157613200,14250,14260,14260,14240,1098
20240115,145800,1141959480,14270,14280,14280,14270,34
20240115,145700,1141474060,14280,14290,14290,14260,1207
20240115,145600,1124241000,14290,14280,14290,14280,50
20240115,145500,1123526940,14290,14280,14290,14280,20
20240115,145400,1123241150,14290,14280,14290,14280,117
20240115,145300,1121569730,14280,14280,14280,14270,227
20240115,145200,1118330230,14270,14270,14270,14270,1
20240115,145100,1118315960,14280,14280,14280,14280,10
20240115,145000,1118173160,14280,14290,14290,14280,434
20240115,144900,1111975630,14290,14320,14320,14280,808
20240115,144800,1100432070,14360,14300,14360,14300,253
20240115,144700,1096800760,14290,14340,14340,14290,45
20240115,144600,1096157460,14350,14300,14350,14300,75
20240115,144500,1095083930,14290,14280,14290,14280,212
20240115,144400,1092056530,14270,14290,14290,14270,180
20240115,144300,1089487520,14290,14310,14310,14290,17
20240115,144200,1089244500,14310,14310,14310,14310,6
20240115,144100,1089158640,14310,14340,14350,14310,342
20240115,144000,1084258100,14350,14350,14350,14350,201
20240115,143900,1081373750,14350,14370,14370,14350,12
20240115,143800,1081201430,14380,14330,14380,14330,173
20240115,143700,1078720590,14330,14320,14330,14320,563
20240115,143600,1070653340,14310,14310,14310,14310,205
20240115,143500,1067719790,14300,14290,14300,14290,485
20240115,143400,1060784670,14280,14280,14280,14270,17
20240115,143300,1060541960,14280,14280,14290,14280,9
20240115,143200,1060413430,14270,14290,14290,14260,606
20240115,143100,1051765870,14280,14280,14280,14280,150
20240115,143000,1049623870,14280,14290,14290,14280,108
20240115,142900,1048081360,14320,14320,14320,14300,368
20240115,142800,1042816790,14320,14340,14340,14320,296
20240115,142700,1038574710,14340,14360,14360,14340,239
20240115,142600,1035145430,14350,14350,14350,14340,56
20240115,142500,1034342220,14350,14340,14360,14340,91
20240115,142400,1033036360,14340,14350,14350,14330,260
20240115,142300,1029307940,14350,14350,14350,14350,20
20240115,142200,1029020940,14350,14350,14350,14340,175
20240115,142100,1026510460,14350,14360,14360,14350,118
20240115,142000,1024817110,14360,14370,14370,14350,214
20240115,141900,1021745770,14380,14380,14380,14380,6
20240115,141800,1021659490,14380,14390,14390,14360,266
20240115,141700,1017838390,14400,14390,14400,14390,7
20240115,141600,1017737650,14390,14390,14390,14390,1
20240115,141500,1017723260,14390,14390,14390,14390,5
20240115,141400,1017651310,14400,14400,14400,14400,12
20240115,141300,1017478510,14400,14360,14400,14360,210
20240115,141200,1014455780,14350,14350,14350,14350,44
20240115,141100,1013824380,14340,14340,14340,14340,42
20240115,141000,1013222100,14340,14350,14350,14340,29
20240115,140900,1012806020,14340,14350,14350,14340,271
20240115,140800,1008917280,14360,14370,14370,14360,187
20240115,140700,1006231020,14370,14410,14410,14370,1856
20240115,140600,979535360,14400,14400,14400,14400,50
20240115,140500,978815360,14410,14410,14410,14410,6
20240115,140400,978728900,14400,14390,14400,14390,92
20240115,140300,977404650,14400,14400,14400,14400,24
20240115,140200,977059050,14390,14390,14390,14390,2
20240115,140100,977030270,14410,14400,14410,14400,290
20240115,140000,972854260,14390,14400,14400,14390,30
20240115,135900,972422370,14400,14390,14400,14390,16
20240115,135800,972192070,14400,14390,14400,14390,112
20240115,135700,970580310,14390,14390,14390,14390,12
20240115,135600,970407630,14420,14420,14420,14380,2579
20240115,135500,933279450,14410,14420,14420,14410,160
20240115,135400,930973080,14410,14450,14450,14410,1251
20240115,135300,912918730,14450,14480,14480,14450,1541
20240115,135200,890633570,14480,14480,14480,14480,3
20240115,135100,890590130,14480,14490,14490,14480,11
20240115,135000,890430790,14480,14480,14480,14480,11
20240115,134900,890271510,14480,14480,14480,14480,13
20240115,134800,890083270,14480,14480,14480,14480,5
20240115,134700,890010870,14480,14480,14480,14480,6
20240115,134600,889923990,14490,14480,14490,14480,32
20240115,134500,889460370,14480,14500,14500,14480,13
20240115,134400,889272010,14480,14490,14490,14470,41
20240115,134300,888678570,14490,14490,14490,14490,11
20240115,134200,888519180,14490,14490,14490,14490,4
20240115,134100,888461220,14480,14490,14490,14480,23
20240115,134000,888128060,14470,14470,14470,14470,0
20240115,133900,888128060,14470,14470,14470,14460,50
20240115,133800,887404860,14460,14470,14470,14460,58
20240115,133700,886565980,14480,14490,14490,14470,57
20240115,133600,885740910,14520,14490,14520,14480,113
20240115,133500,884102010,14490,14490,14490,14490,5
20240115,133400,884029560,14490,14480,14490,14480,13
20240115,133300,883841250,14480,14500,14520,14480,17
20240115,133200,883594880,14520,14490,14520,14490,10
20240115,133100,883449710,14520,14480,14520,14470,25
20240115,133000,883087360,14480,14480,14490,14460,1049
20240115,132900,867905320,14490,14490,14490,14480,31
20240115,132800,867456280,14490,14480,14490,14480,57
20240115,132700,866630910,14490,14490,14490,14490,34
20240115,132600,866138250,14490,14490,14490,14490,7
20240115,132500,866036820,14490,14490,14490,14490,6
20240115,132400,865949880,14490,14490,14490,14490,6
20240115,132300,865862940,14480,14480,14480,14480,4
20240115,132200,865805020,14490,14490,14490,14480,64
20240115,132100,864878150,14490,14490,14490,14490,33
20240115,132000,864399980,14490,14490,14490,14480,29
20240115,131900,863979840,14490,14490,14490,14490,28
20240115,131800,863574120,14500,14500,14500,14500,16
20240115,131700,863342120,14500,14500,14500,14500,1
20240115,131600,863327620,14480,14490,14490,14480,139
20240115,131500,861314890,14490,14500,14500,14490,12
20240115,131400,861140950,14500,14500,14500,14500,23
20240115,131300,860807450,14490,14490,14490,14490,4
20240115,131200,860749490,14490,14490,14490,14490,119
20240115,131100,859025180,14480,14480,14480,14480,15
20240115,131000,858807980,14480,14490,14490,14480,82
20240115,130900,857620420,14490,14490,14490,14490,9
20240115,130800,857490010,14500,14490,14500,14490,12
20240115,130700,857316060,14490,14490,14490,14490,7
20240115,130600,857214630,14480,14490,14490,14480,56
20240115,130500,856403740,14490,14480,14490,14480,140
20240115,130400,854376360,14480,14480,14490,14480,596
20240115,130300,845746180,14490,14490,14490,14490,27
20240115,130200,845354950,14490,14490,14490,14490,12
20240115,130100,845181070,14480,14530,14540,14480,874
20240115,130000,832510850,14510,14510,14510,14510,14
20240115,125900,832307710,14500,14500,14500,14500,0
20240115,125800,832307710,14500,14500,14500,14490,51
20240115,125700,831568560,14500,14490,14500,14490,86
20240115,125600,830322400,14500,14500,14500,14500,14
20240115,125500,830119400,14500,14530,14530,14500,498
20240115,125400,822883750,14530,14520,14530,14520,12
20240115,125300,822709450,14520,14520,14520,14520,7
20240115,125200,822607810,14510,14510,14510,14510,4
20240115,125100,822549770,14510,14500,14510,14500,8
20240115,125000,822433710,14500,14500,14500,14500,17
20240115,124900,822187210,14490,14490,14490,14490,54
20240115,124800,821404750,14500,14500,14500,14500,13
20240115,124700,821216250,14490,14510,14510,14490,42
20240115,124600,820607640,14510,14500,14510,14500,15
20240115,124500,820390060,14500,14510,14510,14500,12
20240115,124400,820216010,14520,14490,14520,14490,37
20240115,124300,819678800,14510,14510,14510,14510,11
20240115,124200,819519190,14480,14510,14510,14480,926
20240115,124100,806100400,14510,14510,14510,14510,9
20240115,124000,805969810,14500,14510,14510,14500,27
20240115,123900,805578200,14510,14510,14510,14510,439
20240115,123800,799208310,14520,14520,14520,14520,6
20240115,123700,799121190,14510,14510,14510,14510,3
20240115,123600,799077660,14510,14500,14510,14500,13
20240115,123500,798889090,14500,14500,14500,14500,21
20240115,123400,798584590,14500,14490,14500,14490,60
20240115,123300,797715100,14500,14510,14510,14500,111
20240115,123200,796105530,14500,14510,14510,14500,11
20240115,123100,795945970,14510,14510,14510,14510,7
20240115,123000,795844400,14500,14510,14510,14500,59
20240115,122900,794988840,14510,14540,14540,14510,32
20240115,122800,794524170,14530,14540,14540,14530,50
20240115,122700,793797470,14530,14500,14540,14500,401
20240115,122600,787982330,14500,14500,14500,14500,49
20240115,122500,787271830,14500,14500,14500,14500,0
20240115,122400,787271830,14500,14500,14500,14500,12
20240115,122300,787097830,14500,14500,14500,14500,2
20240115,122200,787068830,14500,14500,14500,14500,7
20240115,122100,786967330,14490,14500,14500,14490,61
20240115,122000,786083380,14500,14500,14500,14500,6
20240115,121900,785996380,14500,14500,14500,14500,8
20240115,121800,785880380,14490,14540,14540,14490,1318
20240115,121700,766769230,14540,14540,14540,14540,7
20240115,121600,766667450,14530,14530,14530,14530,19
20240115,121500,766391380,14500,14520,14520,14500,27
20240115,121400,765999850,14530,14530,14530,14520,208
20240115,121300,762977680,14530,14530,14530,14530,0
20240115,121200,762977680,14530,14540,14540,14530,13
20240115,121100,762788720,14520,14520,14520,14520,0
20240115,121000,762788720,14520,14520,14520,14510,81
20240115,120900,761613100,14520,14530,14530,14520,99
20240115,120800,760174950,14530,14530,14530,14530,25
20240115,120700,759811700,14530,14530,14530,14520,952
20240115,120600,745979360,14530,14530,14530,14530,56
20240115,120500,745165680,14530,14530,14540,14530,53
20240115,120400,744395520,14530,14530,14530,14530,9
20240115,120300,744264750,14530,14520,14530,14520,9
20240115,120200,744134000,14520,14540,14540,14520,18
20240115,120100,743872460,14540,14540,14540,14540,7
20240115,120000,743770680,14540,14540,14540,14540,7
20240115,115900,743668900,14530,14530,14530,14530,11
20240115,115800,743509070,14540,14540,14540,14540,6
20240115,115700,743421830,14540,14540,14540,14540,6
20240115,115600,743334590,14540,14540,14540,14540,2
20240115,115500,743305510,14540,14520,14540,14520,39
20240115,115400,742738740,14520,14500,14520,14500,323
20240115,115300,738055210,14480,14480,14480,14480,0
20240115,115200,738055210,14480,14550,14550,14480,1731
20240115,115100,712939640,14540,14550,14550,14540,121
20240115,115000,711179500,14550,14540,14550,14540,28
20240115,114900,710772310,14550,14550,14550,14550,11
20240115,114800,710612260,14550,14550,14550,14550,16
20240115,114700,710379460,14560,14560,14560,14560,206
20240115,114600,707380100,14560,14560,14560,14560,7
20240115,114500,707278180,14560,14560,14560,14560,6
20240115,114400,707190820,14550,14550,14550,14550,0
20240115,114300,707190820,14550,14550,14550,14550,27
20240115,114200,706797970,14550,14550,14550,14550,41
20240115,114100,706201420,14560,14560,14560,14560,57
20240115,114000,705371500,14550,14560,14560,14550,50
20240115,113900,704643940,14550,14550,14550,14550,61
20240115,113800,703756390,14540,14540,14540,14540,0
20240115,113700,703756390,14540,14560,14560,14540,557
20240115,113600,695646600,14560,14560,14560,14560,7
20240115,113500,695544680,14560,14560,14560,14560,6
20240115,113400,695457320,14560,14560,14560,14560,6
20240115,113300,695369960,14550,14550,14550,14550,12
20240115,113200,695195360,14550,14550,14550,14550,14
20240115,113100,694991660,14550,14560,14560,14550,33
20240115,113000,694511390,14560,14560,14560,14560,25
20240115,112900,694147390,14560,14560,14560,14550,55
20240115,112800,693346900,14560,14600,14600,14560,144
20240115,112700,691246330,14590,14580,14610,14580,22
20240115,112600,690925300,14580,14580,14580,14580,12
20240115,112500,690750340,14530,14530,14530,14530,45
20240115,112400,690096490,14530,14510,14530,14510,292
20240115,112300,685854970,14510,14510,14510,14510,36
20240115,112200,685332610,14510,14490,14510,14490,482
20240115,112100,678347020,14490,14490,14490,14490,6
20240115,112000,678260080,14480,14480,14480,14480,43
20240115,111900,677637440,14490,14490,14490,14490,7
20240115,111800,677536010,14480,14480,14480,14480,123
20240115,111700,675754970,14470,14480,14480,14470,107
20240115,111600,674205680,14460,14460,14460,14460,6
20240115,111500,674118920,14460,14480,14480,14460,159
20240115,111400,671819460,14480,14480,14480,14470,103
20240115,111300,670328090,14460,14460,14460,14460,0
20240115,111200,670328090,14460,14470,14470,14460,22
20240115,111100,670009900,14460,14470,14480,14450,312
20240115,111000,665500950,14470,14480,14480,14470,124
20240115,110900,663705750,14490,14500,14510,14490,32
20240115,110800,663241670,14500,14500,14500,14500,0
20240115,110700,663241670,14500,14520,14520,14500,8
20240115,110600,663125640,14520,14520,14520,14520,9
20240115,110500,662994960,14520,14530,14530,14510,58
20240115,110400,662152270,14450,14450,14450,14450,0
20240115,110300,662152270,14450,14450,14450,14450,0
20240115,110200,662152270,14450,14460,14470,14450,246
20240115,110100,658593810,14450,14450,14450,14440,339
20240115,110000,653695360,14450,14440,14450,14440,98
20240115,105900,652279960,14440,14440,14440,14440,126
20240115,105800,650460520,14440,14450,14450,14430,140
20240115,105700,648439320,14460,14460,14460,14460,37
20240115,105600,647904300,14450,14450,14450,14450,205
20240115,105500,644942050,14450,14440,14450,14440,146
20240115,105400,642833740,14440,14450,14450,14440,175
20240115,105300,640305010,14460,14450,14460,14450,8
20240115,105200,640189350,14450,14460,14460,14450,155
20240115,105100,637949300,14430,14480,14480,14430,503
20240115,105000,630673230,14480,14500,14500,14480,314
20240115,104900,626123730,14510,14500,14510,14490,190
20240115,104800,623368830,14500,14490,14500,14480,341
20240115,104700,618426810,14490,14520,14520,14490,901
20240115,104600,605356130,14510,14530,14550,14510,814
20240115,104500,593541110,14550,14550,14560,14550,74
20240115,104400,592464350,14550,14530,14550,14530,393
20240115,104300,586747260,14530,14530,14530,14520,61
20240115,104200,585861400,14540,14570,14570,14530,1929
20240115,104100,557781110,14580,14570,14580,14570,632
20240115,104000,548571470,14580,14580,14580,14570,99
20240115,103900,547128460,14570,14580,14580,14570,382
20240115,103800,541562670,14570,14580,14580,14570,75
20240115,103700,540469520,14570,14570,14580,14570,103
20240115,103600,538968610,14580,14580,14580,14570,157
20240115,103500,536680340,14620,14610,14620,14610,20
20240115,103400,536388050,14620,14610,14620,14610,109
20240115,103300,534795120,14600,14540,14600,14540,298
20240115,103200,530455240,14630,14640,14640,14630,321
20240115,103100,525756040,14630,14800,14800,14510,18237
20240115,103000,256272210,14800,14810,14810,14800,1662
20240115,102900,231674280,14800,14810,14810,14800,2229
20240115,102800,198684550,14810,14810,14810,14810,133
20240115,102700,196714820,14810,14810,14810,14810,0
20240115,102600,196714820,14810,14810,14810,14810,19
20240115,102500,196433430,14810,14810,14810,14800,540
20240115,102400,188439550,14810,14830,14830,14800,2095
20240115,102300,157408200,14830,14850,14850,14830,342
20240115,102200,152336190,14840,14840,14840,14840,5
20240115,102100,152261990,14840,14870,14870,14840,1327
20240115,102000,132546810,14870,14870,14870,14860,20
20240115,101900,132249450,14870,14870,14870,14870,8
20240115,101800,132130490,14870,14870,14870,14870,31
20240115,101700,131669520,14870,14870,14870,14870,0
20240115,101600,131669520,14870,14900,14900,14870,12
20240115,101500,131490900,14900,14870,14900,14870,43
20240115,101400,130851100,14870,14870,14870,14860,362
20240115,101300,125471650,14870,14880,14880,14870,131
20240115,101200,123523660,14880,14890,14890,14880,109
20240115,101100,121900680,14880,14880,14880,14880,121
20240115,101000,120100200,14890,14900,14900,14890,42
20240115,100900,119474760,14900,14900,14900,14900,113
20240115,100800,117791060,14900,14900,14900,14900,0
20240115,100700,117791060,14900,14910,14910,14900,8
20240115,100600,117671840,14910,14910,14910,14910,7
20240115,100500,117567470,14900,14890,14900,14890,39
20240115,100400,116986750,14890,14890,14890,14890,26
20240115,100300,116599610,14890,14890,14890,14890,6
20240115,100200,116510270,14890,14900,14900,14890,134
20240115,100100,114514950,14890,14890,14890,14890,12
20240115,100000,114336270,14900,14900,14900,14890,77
20240115,095900,113189000,14900,14890,14900,14890,16
20240115,095800,112950710,14890,14890,14890,14890,16
20240115,095700,112712470,14890,14900,14900,14890,22
20240115,095600,112384800,14910,14900,14910,14900,4
20240115,095500,112325190,14900,14900,14900,14900,0
20240115,095400,112325190,14900,14900,14900,14900,12
20240115,095300,112146390,14890,14890,14890,14890,0
20240115,095200,112146390,14890,14900,14900,14890,44
20240115,095100,111491010,14880,14880,14880,14880,0
20240115,095000,111491010,14880,14880,14880,14880,0
20240115,094900,111491010,14880,14880,14880,14880,0
20240115,094800,111491010,14880,14880,14880,14880,0
20240115,094700,111491010,14880,14880,14880,14880,0
20240115,094600,111491010,14880,14890,14890,14880,106
20240115,094500,109913670,14900,14890,14940,14870,711
20240115,094400,99339300,14890,14890,14910,14890,571
20240115,094300,90829350,14880,14870,14880,14870,7
20240115,094200,90725200,14890,14890,14890,14890,11
20240115,094100,90561410,14880,14880,14880,14880,1
20240115,094000,90546530,14890,14890,14890,14890,1
20240115,093900,90531640,14880,14880,14880,14880,101
20240115,093800,89028760,14890,14890,14890,14890,7
20240115,093700,88924530,14890,14890,14890,14890,7
20240115,093600,88820300,14890,14860,14890,14860,148
20240115,093500,86619690,14860,14850,14860,14850,227
20240115,093400,83246500,14850,14840,14850,14840,109
20240115,093300,81628480,14840,14850,14850,14840,43
20240115,093200,80990250,14850,14850,14850,14840,46
20240115,093100,80307200,14850,14850,14850,14850,27
20240115,093000,79906250,14850,14860,14860,14850,143
20240115,092900,77782620,14860,14860,14860,14860,79
20240115,092800,76608680,14860,14860,14870,14860,69
20240115,092700,75583270,14860,14840,14860,14840,72
20240115,092600,74513370,14850,14850,14850,14850,6
20240115,092500,74424270,14850,14850,14850,14840,53
20240115,092400,73637550,14840,14850,14850,14840,54
20240115,092300,72835670,14850,14850,14860,14850,53
20240115,092200,72048550,14860,14850,14860,14850,52
20240115,092100,71275850,14850,14850,14870,14850,68
20240115,092000,70265910,14850,14850,14850,14850,6
20240115,091900,70176810,14850,14860,14860,14850,109
20240115,091800,68557890,14860,14880,14880,14860,68
20240115,091700,67547290,14880,14890,14890,14880,82
20240115,091600,66326620,14890,14910,14910,14890,446
20240115,091500,59680350,14920,14930,14940,14910,966
20240115,091400,45264060,14930,14940,14940,14910,433
20240115,091300,38804680,14960,14960,14960,14960,0
20240115,091200,38804680,14960,14960,14960,14960,26
20240115,091100,38415720,15060,15060,15060,15060,16
20240115,091000,38174760,15060,15090,15090,15060,366
20240115,090900,32659800,15110,15110,15110,15110,10
20240115,090800,32508700,15120,14970,15120,14970,332
20240115,090700,27495640,14920,14910,14920,14910,158
20240115,090600,25138530,14840,14820,14840,14820,66
20240115,090500,24160210,14800,14830,14830,14800,623
20240115,090400,14933960,14830,14870,14870,14830,289
20240115,090300,10639790,14890,14890,14890,14890,218
20240115,090200,7393770,14900,14980,14990,14900,166
20240115,090100,4909990,14990,14990,14990,14990,10
20240115,090000,4760090,14900,14900,14900,14900,119