KissMeData/196300/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,202900,1705901010,14380,14380,14380,14380,198
20240102,202800,1705901010,14380,14380,14380,14380,0
20240102,202700,1705901010,14380,14380,14380,14380,0
20240102,202600,1705901010,14380,14380,14380,14380,0
20240102,202500,1705901010,14380,14380,14380,14380,0
20240102,202400,1705901010,14380,14380,14380,14380,0
20240102,202300,1705901010,14380,14380,14380,14380,0
20240102,202200,1705901010,14380,14380,14380,14380,0
20240102,202100,1705901010,14380,14380,14380,14380,0
20240102,202000,1705901010,14380,14380,14380,14380,0
20240102,201900,1705901010,14380,14380,14380,14380,0
20240102,201800,1705901010,14380,14380,14380,14380,0
20240102,201700,1705901010,14380,14380,14380,14380,0
20240102,201600,1705901010,14380,14380,14380,14380,0
20240102,201500,1705901010,14380,14380,14380,14380,0
20240102,201400,1705901010,14380,14380,14380,14380,0
20240102,201300,1705901010,14380,14380,14380,14380,0
20240102,201200,1705901010,14380,14380,14380,14380,0
20240102,201100,1705901010,14380,14380,14380,14380,0
20240102,201000,1705901010,14380,14380,14380,14380,0
20240102,200900,1705901010,14380,14380,14380,14380,0
20240102,200800,1705901010,14380,14380,14380,14380,0
20240102,200700,1705901010,14380,14380,14380,14380,0
20240102,200600,1705901010,14380,14380,14380,14380,0
20240102,200500,1705901010,14380,14380,14380,14380,0
20240102,200400,1705901010,14380,14380,14380,14380,0
20240102,200300,1705901010,14380,14380,14380,14380,0
20240102,200200,1705901010,14380,14380,14380,14380,0
20240102,200100,1705901010,14380,14380,14380,14380,0
20240102,200000,1705901010,14380,14380,14380,14380,0
20240102,195900,1705901010,14380,14380,14380,14380,198
20240102,195800,1705901010,14380,14380,14380,14380,0
20240102,195700,1705901010,14380,14380,14380,14380,0
20240102,195600,1705901010,14380,14380,14380,14380,0
20240102,195500,1705901010,14380,14380,14380,14380,0
20240102,195400,1705901010,14380,14380,14380,14380,0
20240102,195300,1705901010,14380,14380,14380,14380,0
20240102,195200,1705901010,14380,14380,14380,14380,0
20240102,195100,1705901010,14380,14380,14380,14380,0
20240102,195000,1705901010,14380,14380,14380,14380,0
20240102,194900,1705901010,14380,14380,14380,14380,0
20240102,194800,1705901010,14380,14380,14380,14380,0
20240102,194700,1705901010,14380,14380,14380,14380,0
20240102,194600,1705901010,14380,14380,14380,14380,0
20240102,194500,1705901010,14380,14380,14380,14380,0
20240102,194400,1705901010,14380,14380,14380,14380,0
20240102,194300,1705901010,14380,14380,14380,14380,0
20240102,194200,1705901010,14380,14380,14380,14380,0
20240102,194100,1705901010,14380,14380,14380,14380,0
20240102,194000,1705901010,14380,14380,14380,14380,0
20240102,193900,1705901010,14380,14380,14380,14380,0
20240102,193800,1705901010,14380,14380,14380,14380,0
20240102,193700,1705901010,14380,14380,14380,14380,0
20240102,193600,1705901010,14380,14380,14380,14380,0
20240102,193500,1705901010,14380,14380,14380,14380,0
20240102,193400,1705901010,14380,14380,14380,14380,0
20240102,193300,1705901010,14380,14380,14380,14380,0
20240102,193200,1705901010,14380,14380,14380,14380,0
20240102,193100,1705901010,14380,14380,14380,14380,0
20240102,193000,1705901010,14380,14380,14380,14380,0
20240102,192900,1705901010,14380,14380,14380,14380,198
20240102,192800,1705901010,14380,14380,14380,14380,0
20240102,192700,1705901010,14380,14380,14380,14380,0
20240102,192600,1705901010,14380,14380,14380,14380,0
20240102,192500,1705901010,14380,14380,14380,14380,0
20240102,192400,1705901010,14380,14380,14380,14380,0
20240102,192300,1705901010,14380,14380,14380,14380,0
20240102,192200,1705901010,14380,14380,14380,14380,0
20240102,192100,1705901010,14380,14380,14380,14380,0
20240102,192000,1705901010,14380,14380,14380,14380,0
20240102,191900,1705901010,14380,14380,14380,14380,0
20240102,191800,1705901010,14380,14380,14380,14380,0
20240102,191700,1705901010,14380,14380,14380,14380,0
20240102,191600,1705901010,14380,14380,14380,14380,0
20240102,191500,1705901010,14380,14380,14380,14380,0
20240102,191400,1705901010,14380,14380,14380,14380,0
20240102,191300,1705901010,14380,14380,14380,14380,0
20240102,191200,1705901010,14380,14380,14380,14380,0
20240102,191100,1705901010,14380,14380,14380,14380,0
20240102,191000,1705901010,14380,14380,14380,14380,0
20240102,190900,1705901010,14380,14380,14380,14380,0
20240102,190800,1705901010,14380,14380,14380,14380,0
20240102,190700,1705901010,14380,14380,14380,14380,0
20240102,190600,1705901010,14380,14380,14380,14380,0
20240102,190500,1705901010,14380,14380,14380,14380,0
20240102,190400,1705901010,14380,14380,14380,14380,0
20240102,190300,1705901010,14380,14380,14380,14380,0
20240102,190200,1705901010,14380,14380,14380,14380,0
20240102,190100,1705901010,14380,14380,14380,14380,0
20240102,190000,1705901010,14380,14380,14380,14380,0
20240102,185900,1705901010,14380,14380,14380,14380,198
20240102,185800,1705901010,14380,14380,14380,14380,0
20240102,185700,1705901010,14380,14380,14380,14380,0
20240102,185600,1705901010,14380,14380,14380,14380,0
20240102,185500,1705901010,14380,14380,14380,14380,0
20240102,185400,1705901010,14380,14380,14380,14380,0
20240102,185300,1705901010,14380,14380,14380,14380,0
20240102,185200,1705901010,14380,14380,14380,14380,0
20240102,185100,1705901010,14380,14380,14380,14380,0
20240102,185000,1705901010,14380,14380,14380,14380,0
20240102,184900,1705901010,14380,14380,14380,14380,0
20240102,184800,1705901010,14380,14380,14380,14380,0
20240102,184700,1705901010,14380,14380,14380,14380,0
20240102,184600,1705901010,14380,14380,14380,14380,0
20240102,184500,1705901010,14380,14380,14380,14380,0
20240102,184400,1705901010,14380,14380,14380,14380,0
20240102,184300,1705901010,14380,14380,14380,14380,0
20240102,184200,1705901010,14380,14380,14380,14380,0
20240102,184100,1705901010,14380,14380,14380,14380,0
20240102,184000,1705901010,14380,14380,14380,14380,0
20240102,183900,1705901010,14380,14380,14380,14380,0
20240102,183800,1705901010,14380,14380,14380,14380,0
20240102,183700,1705901010,14380,14380,14380,14380,0
20240102,183600,1705901010,14380,14380,14380,14380,0
20240102,183500,1705901010,14380,14380,14380,14380,0
20240102,183400,1705901010,14380,14380,14380,14380,0
20240102,183300,1705901010,14380,14380,14380,14380,0
20240102,183200,1705901010,14380,14380,14380,14380,0
20240102,183100,1705901010,14380,14380,14380,14380,0
20240102,183000,1705901010,14380,14380,14380,14380,0
20240102,182900,1705901010,14380,14380,14380,14380,198
20240102,182800,1705901010,14380,14380,14380,14380,0
20240102,182700,1705901010,14380,14380,14380,14380,0
20240102,182600,1705901010,14380,14380,14380,14380,0
20240102,182500,1705901010,14380,14380,14380,14380,0
20240102,182400,1705901010,14380,14380,14380,14380,0
20240102,182300,1705901010,14380,14380,14380,14380,0
20240102,182200,1705901010,14380,14380,14380,14380,0
20240102,182100,1705901010,14380,14380,14380,14380,0
20240102,182000,1705901010,14380,14380,14380,14380,0
20240102,181900,1705901010,14380,14380,14380,14380,0
20240102,181800,1705901010,14380,14380,14380,14380,0
20240102,181700,1705901010,14380,14380,14380,14380,0
20240102,181600,1705901010,14380,14380,14380,14380,0
20240102,181500,1705901010,14380,14380,14380,14380,0
20240102,181400,1705901010,14380,14380,14380,14380,0
20240102,181300,1705901010,14380,14380,14380,14380,0
20240102,181200,1705901010,14380,14380,14380,14380,0
20240102,181100,1705901010,14380,14380,14380,14380,0
20240102,181000,1705901010,14380,14380,14380,14380,0
20240102,180900,1705901010,14380,14380,14380,14380,0
20240102,180800,1705901010,14380,14380,14380,14380,0
20240102,180700,1705901010,14380,14380,14380,14380,0
20240102,180600,1705901010,14380,14380,14380,14380,0
20240102,180500,1705901010,14380,14380,14380,14380,0
20240102,180400,1705901010,14380,14380,14380,14380,0
20240102,180300,1705901010,14380,14380,14380,14380,0
20240102,180200,1705901010,14380,14380,14380,14380,0
20240102,180100,1705901010,14380,14380,14380,14380,0
20240102,180000,1705901010,14380,14380,14380,14380,0
20240102,175900,1705901010,14380,14380,14380,14380,198
20240102,175800,1705901010,14380,14380,14380,14380,0
20240102,175700,1705901010,14380,14380,14380,14380,0
20240102,175600,1705901010,14380,14380,14380,14380,0
20240102,175500,1705901010,14380,14380,14380,14380,0
20240102,175400,1705901010,14380,14380,14380,14380,0
20240102,175300,1705901010,14380,14380,14380,14380,0
20240102,175200,1705901010,14380,14380,14380,14380,0
20240102,175100,1705901010,14380,14380,14380,14380,0
20240102,175000,1705901010,14380,14380,14380,14380,0
20240102,174900,1705901010,14380,14380,14380,14380,0
20240102,174800,1705901010,14380,14380,14380,14380,0
20240102,174700,1705901010,14380,14380,14380,14380,0
20240102,174600,1705901010,14380,14380,14380,14380,0
20240102,174500,1705901010,14380,14380,14380,14380,0
20240102,174400,1705901010,14380,14380,14380,14380,0
20240102,174300,1705901010,14380,14380,14380,14380,0
20240102,174200,1705901010,14380,14380,14380,14380,0
20240102,174100,1705901010,14380,14380,14380,14380,0
20240102,174000,1705901010,14380,14380,14380,14380,0
20240102,173900,1705901010,14380,14380,14380,14380,0
20240102,173800,1705901010,14380,14380,14380,14380,0
20240102,173700,1705901010,14380,14380,14380,14380,0
20240102,173600,1705901010,14380,14380,14380,14380,0
20240102,173500,1705901010,14380,14380,14380,14380,0
20240102,173400,1705901010,14380,14380,14380,14380,0
20240102,173300,1705901010,14380,14380,14380,14380,0
20240102,173200,1705901010,14380,14380,14380,14380,0
20240102,173100,1705901010,14380,14380,14380,14380,0
20240102,173000,1705901010,14380,14380,14380,14380,0
20240102,172900,1705901010,14380,14380,14380,14380,198
20240102,172800,1705901010,14380,14380,14380,14380,0
20240102,172700,1705901010,14380,14380,14380,14380,0
20240102,172600,1705901010,14380,14380,14380,14380,0
20240102,172500,1705901010,14380,14380,14380,14380,0
20240102,172400,1705901010,14380,14380,14380,14380,0
20240102,172300,1705901010,14380,14380,14380,14380,0
20240102,172200,1705901010,14380,14380,14380,14380,0
20240102,172100,1705901010,14380,14380,14380,14380,0
20240102,172000,1705901010,14380,14380,14380,14380,0
20240102,171900,1705901010,14380,14380,14380,14380,0
20240102,171800,1705901010,14380,14380,14380,14380,0
20240102,171700,1705901010,14380,14380,14380,14380,0
20240102,171600,1705901010,14380,14380,14380,14380,0
20240102,171500,1705901010,14380,14380,14380,14380,0
20240102,171400,1705901010,14380,14380,14380,14380,0
20240102,171300,1705901010,14380,14380,14380,14380,0
20240102,171200,1705901010,14380,14380,14380,14380,0
20240102,171100,1705901010,14380,14380,14380,14380,0
20240102,171000,1705901010,14380,14380,14380,14380,0
20240102,170900,1705901010,14380,14380,14380,14380,0
20240102,170800,1705901010,14380,14380,14380,14380,0
20240102,170700,1705901010,14380,14380,14380,14380,0
20240102,170600,1705901010,14380,14380,14380,14380,0
20240102,170500,1705901010,14380,14380,14380,14380,0
20240102,170400,1705901010,14380,14380,14380,14380,0
20240102,170300,1705901010,14380,14380,14380,14380,0
20240102,170200,1705901010,14380,14380,14380,14380,0
20240102,170100,1705901010,14380,14380,14380,14380,0
20240102,170000,1705901010,14380,14380,14380,14380,0
20240102,165900,1705901010,14380,14380,14380,14380,198
20240102,165800,1705901010,14380,14380,14380,14380,0
20240102,165700,1705901010,14380,14380,14380,14380,0
20240102,165600,1705901010,14380,14380,14380,14380,0
20240102,165500,1705901010,14380,14380,14380,14380,0
20240102,165400,1705901010,14380,14380,14380,14380,0
20240102,165300,1705901010,14380,14380,14380,14380,0
20240102,165200,1705901010,14380,14380,14380,14380,0
20240102,165100,1705901010,14380,14380,14380,14380,0
20240102,165000,1705901010,14380,14380,14380,14380,0
20240102,164900,1705901010,14380,14380,14380,14380,0
20240102,164800,1705901010,14380,14380,14380,14380,0
20240102,164700,1705901010,14380,14380,14380,14380,0
20240102,164600,1705901010,14380,14380,14380,14380,0
20240102,164500,1705901010,14380,14380,14380,14380,0
20240102,164400,1705901010,14380,14380,14380,14380,0
20240102,164300,1705901010,14380,14380,14380,14380,0
20240102,164200,1705901010,14380,14380,14380,14380,0
20240102,164100,1705901010,14380,14380,14380,14380,0
20240102,164000,1705901010,14380,14380,14380,14380,0
20240102,163900,1705901010,14380,14380,14380,14380,0
20240102,163800,1705901010,14380,14380,14380,14380,0
20240102,163700,1705901010,14380,14380,14380,14380,0
20240102,163600,1705901010,14380,14380,14380,14380,0
20240102,163500,1705901010,14380,14380,14380,14380,0
20240102,163400,1705901010,14380,14380,14380,14380,0
20240102,163300,1705901010,14380,14380,14380,14380,0
20240102,163200,1705901010,14380,14380,14380,14380,0
20240102,163100,1705901010,14380,14380,14380,14380,0
20240102,163000,1705901010,14380,14380,14380,14380,0
20240102,162900,1705901010,14380,14380,14380,14380,198
20240102,162800,1705901010,14380,14380,14380,14380,0
20240102,162700,1705901010,14380,14380,14380,14380,0
20240102,162600,1705901010,14380,14380,14380,14380,0
20240102,162500,1705901010,14380,14380,14380,14380,0
20240102,162400,1705901010,14380,14380,14380,14380,0
20240102,162300,1705901010,14380,14380,14380,14380,0
20240102,162200,1705901010,14380,14380,14380,14380,0
20240102,162100,1705901010,14380,14380,14380,14380,0
20240102,162000,1705901010,14380,14380,14380,14380,0
20240102,161900,1705901010,14380,14380,14380,14380,0
20240102,161800,1705901010,14380,14380,14380,14380,0
20240102,161700,1705901010,14380,14380,14380,14380,0
20240102,161600,1705901010,14380,14380,14380,14380,0
20240102,161500,1705901010,14380,14380,14380,14380,0
20240102,161400,1705901010,14380,14380,14380,14380,0
20240102,161300,1705901010,14380,14380,14380,14380,0
20240102,161200,1705901010,14380,14380,14380,14380,0
20240102,161100,1705901010,14380,14380,14380,14380,0
20240102,161000,1705901010,14380,14380,14380,14380,0
20240102,160900,1705901010,14380,14380,14380,14380,0
20240102,160800,1705901010,14380,14380,14380,14380,0
20240102,160700,1705901010,14380,14380,14380,14380,0
20240102,160600,1705901010,14380,14380,14380,14380,0
20240102,160500,1705901010,14380,14380,14380,14380,0
20240102,160400,1705901010,14380,14380,14380,14380,0
20240102,160300,1705901010,14380,14380,14380,14380,0
20240102,160200,1705901010,14380,14380,14380,14380,0
20240102,160100,1705901010,14380,14380,14380,14380,0
20240102,160000,1705901010,14380,14380,14380,14380,0
20240102,155900,1705901010,14380,14380,14380,14380,198
20240102,155800,1705901010,14380,14380,14380,14380,0
20240102,155700,1705901010,14380,14380,14380,14380,0
20240102,155600,1705901010,14380,14380,14380,14380,0
20240102,155500,1705901010,14380,14380,14380,14380,0
20240102,155400,1705901010,14380,14380,14380,14380,0
20240102,155300,1705901010,14380,14380,14380,14380,0
20240102,155200,1705901010,14380,14380,14380,14380,0
20240102,155100,1705901010,14380,14380,14380,14380,0
20240102,155000,1705901010,14380,14380,14380,14380,0
20240102,154900,1705901010,14380,14380,14380,14380,0
20240102,154800,1705901010,14380,14380,14380,14380,0
20240102,154700,1705901010,14380,14380,14380,14380,0
20240102,154600,1705901010,14380,14380,14380,14380,0
20240102,154500,1705901010,14380,14380,14380,14380,0
20240102,154400,1705901010,14380,14380,14380,14380,0
20240102,154300,1705901010,14380,14380,14380,14380,0
20240102,154200,1705901010,14380,14380,14380,14380,0
20240102,154100,1705901010,14380,14380,14380,14380,0
20240102,154000,1705901010,14380,14380,14380,14380,0
20240102,153900,1705901010,14380,14380,14380,14380,0
20240102,153800,1705901010,14380,14380,14380,14380,0
20240102,153700,1705901010,14380,14380,14380,14380,0
20240102,153600,1705901010,14380,14380,14380,14380,0
20240102,153500,1705901010,14380,14380,14380,14380,0
20240102,153400,1705901010,14380,14380,14380,14380,0
20240102,153300,1705901010,14380,14380,14380,14380,0
20240102,153200,1705901010,14380,14380,14380,14380,0
20240102,153100,1705901010,14380,14380,14380,14380,0
20240102,153000,1705901010,14380,14380,14380,14380,198
20240102,152900,1703053770,14430,14430,14430,14430,0
20240102,152800,1703053770,14430,14430,14430,14430,0
20240102,152700,1703053770,14430,14430,14430,14430,0
20240102,152600,1703053770,14430,14430,14430,14430,0
20240102,152500,1703053770,14430,14430,14430,14430,0
20240102,152400,1703053770,14430,14430,14430,14430,0
20240102,152300,1703053770,14430,14430,14430,14430,0
20240102,152200,1703053770,14430,14430,14430,14430,0
20240102,152100,1703053770,14430,14430,14430,14430,0
20240102,152000,1703053770,14430,14430,14430,14430,0
20240102,151900,1703053770,14430,14430,14430,14430,13
20240102,151800,1702866180,14430,14380,14430,14350,56
20240102,151700,1702060050,14410,14410,14410,14410,0
20240102,151600,1702060050,14410,14410,14410,14410,0
20240102,151500,1702060050,14410,14410,14410,14410,0
20240102,151400,1702060050,14410,14410,14410,14410,5
20240102,151300,1701988000,14420,14420,14420,14420,0
20240102,151200,1701988000,14420,14390,14420,14390,50
20240102,151100,1701267550,14390,14390,14390,14390,510
20240102,151000,1693928650,14390,14390,14390,14310,886
20240102,150900,1681230960,14390,14390,14390,14390,0
20240102,150800,1681230960,14390,14390,14390,14390,116
20240102,150700,1679561720,14390,14390,14390,14390,0
20240102,150600,1679561720,14390,14390,14390,14390,0
20240102,150500,1679561720,14390,14390,14390,14390,0
20240102,150400,1679561720,14390,14410,14410,14390,40
20240102,150300,1678985820,14430,14430,14430,14430,0
20240102,150200,1678985820,14430,14430,14430,14430,10
20240102,150100,1678841520,14400,14400,14400,14400,100
20240102,150000,1677401520,14400,14400,14400,14400,0
20240102,145900,1677401520,14400,14400,14400,14400,30
20240102,145800,1676969520,14400,14400,14400,14400,100
20240102,145700,1675529520,14410,14410,14410,14410,20
20240102,145600,1675241320,14420,14420,14420,14420,10
20240102,145500,1675097120,14420,14420,14420,14420,0
20240102,145400,1675097120,14420,14420,14420,14420,0
20240102,145300,1675097120,14420,14410,14420,14400,1070
20240102,145200,1659668660,14410,14400,14410,14300,682
20240102,145100,1649874260,14400,14400,14400,14400,130
20240102,145000,1648002260,14310,14310,14310,14310,719
20240102,144900,1637713370,14310,14340,14340,14300,953
20240102,144800,1624069430,14410,14410,14410,14410,0
20240102,144700,1624069430,14410,14350,14410,14350,90
20240102,144600,1622773490,14340,14340,14340,14340,0
20240102,144500,1622773490,14340,14360,14360,14340,78
20240102,144400,1621653810,14410,14410,14410,14410,40
20240102,144300,1621077410,14420,14420,14420,14420,20
20240102,144200,1620789010,14420,14420,14420,14420,0
20240102,144100,1620789010,14420,14420,14420,14420,0
20240102,144000,1620789010,14420,14420,14420,14420,20
20240102,143900,1620500610,14360,14370,14370,14360,159
20240102,143800,1618217310,14430,14430,14430,14430,0
20240102,143700,1618217310,14430,14430,14430,14430,0
20240102,143600,1618217310,14430,14430,14430,14430,0
20240102,143500,1618217310,14430,14430,14430,14430,70
20240102,143400,1617207210,14440,14390,14450,14390,114
20240102,143300,1615562000,14390,14400,14400,14390,60
20240102,143200,1614698300,14450,14370,14450,14370,600
20240102,143100,1606053020,14370,14370,14370,14370,0
20240102,143000,1606053020,14370,14370,14370,14370,30
20240102,142900,1605621920,14370,14370,14370,14370,0
20240102,142800,1605621920,14370,14370,14370,14370,150
20240102,142700,1603466420,14330,14360,14360,14330,18
20240102,142600,1603208330,14370,14370,14370,14370,0
20240102,142500,1603208330,14370,14370,14370,14370,0
20240102,142400,1603208330,14370,14370,14370,14370,1
20240102,142300,1603193960,14370,14370,14370,14370,0
20240102,142200,1603193960,14370,14370,14370,14370,112
20240102,142100,1601584520,14370,14350,14370,14350,198
20240102,142000,1598741390,14350,14300,14350,14300,116
20240102,141900,1597077720,14350,14350,14350,14350,0
20240102,141800,1597077720,14350,14350,14350,14350,0
20240102,141700,1597077720,14350,14350,14350,14350,71
20240102,141600,1596058870,14350,14350,14350,14350,0
20240102,141500,1596058870,14350,14330,14350,14300,553
20240102,141400,1588143990,14330,14360,14360,14330,198
20240102,141300,1585306470,14360,14360,14360,14360,0
20240102,141200,1585306470,14360,14360,14360,14360,21
20240102,141100,1585004910,14370,14370,14370,14370,18
20240102,141000,1584746250,14380,14380,14380,14380,0
20240102,140900,1584746250,14380,14380,14380,14380,0
20240102,140800,1584746250,14380,14380,14380,14380,30
20240102,140700,1584314850,14370,14360,14370,14360,128
20240102,140600,1582476620,14370,14330,14370,14330,120
20240102,140500,1580754010,14380,14380,14380,14380,0
20240102,140400,1580754010,14380,14380,14380,14380,29
20240102,140300,1580336990,14380,14380,14380,14380,0
20240102,140200,1580336990,14380,14400,14400,14380,236
20240102,140100,1576942910,14410,14380,14410,14380,130
20240102,140000,1575073420,14380,14370,14400,14370,410
20240102,135900,1569176430,14370,14360,14370,14360,100
20240102,135800,1567739500,14350,14350,14350,14350,0
20240102,135700,1567739500,14350,14350,14350,14350,0
20240102,135600,1567739500,14350,14350,14350,14350,0
20240102,135500,1567739500,14350,14350,14350,14350,50
20240102,135400,1567022000,14360,14370,14370,14350,88
20240102,135300,1565758820,14380,14370,14380,14370,80
20240102,135200,1564608820,14290,14290,14290,14290,0
20240102,135100,1564608820,14290,14290,14290,14290,1
20240102,135000,1564594530,14380,14380,14380,14380,0
20240102,134900,1564594530,14380,14380,14380,14380,0
20240102,134800,1564594530,14380,14380,14380,14380,0
20240102,134700,1564594530,14380,14380,14380,14380,121
20240102,134600,1562854550,14370,14370,14370,14370,220
20240102,134500,1559693150,14370,14360,14380,14360,320
20240102,134400,1555097700,14360,14360,14360,14360,10
20240102,134300,1554954100,14360,14360,14360,14360,0
20240102,134200,1554954100,14360,14360,14360,14360,0
20240102,134100,1554954100,14360,14360,14360,14360,0
20240102,134000,1554954100,14360,14360,14370,14360,20
20240102,133900,1554666870,14360,14360,14370,14360,50
20240102,133800,1553948680,14360,14380,14380,14240,3177
20240102,133700,1508370930,14380,14430,14430,14380,254
20240102,133600,1504715650,14440,14440,14440,14440,13
20240102,133500,1504527930,14450,14440,14450,14440,20
20240102,133400,1504239100,14440,14440,14450,14440,710
20240102,133300,1493985970,14440,14440,14440,14440,0
20240102,133200,1493985970,14440,14420,14440,14420,54
20240102,133100,1493206750,14420,14420,14420,14420,0
20240102,133000,1493206750,14420,14420,14420,14420,0
20240102,132900,1493206750,14420,14420,14420,14420,0
20240102,132800,1493206750,14420,14400,14420,14400,13
20240102,132700,1493019350,14400,14420,14420,14400,92
20240102,132600,1491694100,14450,14450,14450,14450,10
20240102,132500,1491549600,14450,14450,14450,14450,82
20240102,132400,1490364700,14410,14430,14430,14410,144
20240102,132300,1488287970,14440,14440,14440,14440,0
20240102,132200,1488287970,14440,14440,14440,14440,161
20240102,132100,1485963130,14460,14450,14460,14450,100
20240102,132000,1484517630,14450,14450,14450,14450,20
20240102,131900,1484228630,14460,14460,14460,14460,0
20240102,131800,1484228630,14460,14460,14460,14460,20
20240102,131700,1483939430,14460,14450,14460,14450,119
20240102,131600,1482219680,14450,14430,14450,14430,290
20240102,131500,1478032690,14430,14450,14450,14430,149
20240102,131400,1475881330,14450,14450,14450,14450,51
20240102,131300,1475144380,14450,14450,14450,14450,60
20240102,131200,1474277380,14440,14480,14480,14440,8355
20240102,131100,1353459980,14460,14460,14480,14460,9650
20240102,131000,1213873890,14460,14460,14460,14460,0
20240102,130900,1213873890,14460,14460,14460,14460,0
20240102,130800,1213873890,14460,14460,14460,14460,20
20240102,130700,1213584690,14460,14460,14460,14460,142
20240102,130600,1211531370,14460,14460,14460,14450,130
20240102,130500,1209651650,14460,14460,14460,14460,123
20240102,130400,1207873070,14460,14450,14460,14450,140
20240102,130300,1205850040,14370,14430,14430,14370,2799
20240102,130200,1165478410,14430,14430,14430,14390,320
20240102,130100,1160863610,14400,14400,14400,14400,110
20240102,130000,1159279610,14430,14430,14430,14430,0
20240102,125900,1159279610,14430,14410,14430,14410,17
20240102,125800,1159034500,14430,14430,14430,14430,60
20240102,125700,1158168700,14430,14430,14430,14430,0
20240102,125600,1158168700,14430,14430,14430,14430,0
20240102,125500,1158168700,14430,14430,14430,14430,20
20240102,125400,1157880100,14430,14430,14430,14430,0
20240102,125300,1157880100,14430,14430,14430,14430,0
20240102,125200,1157880100,14430,14430,14430,14430,20
20240102,125100,1157591500,14430,14430,14430,14430,20
20240102,125000,1157302900,14390,14390,14390,14390,53
20240102,124900,1156540230,14390,14390,14390,14390,0
20240102,124800,1156540230,14390,14390,14390,14390,67
20240102,124700,1155576100,14390,14380,14390,14380,110
20240102,124600,1153994010,14380,14430,14430,14380,1396
20240102,124500,1133866420,14430,14410,14430,14410,60
20240102,124400,1133000820,14410,14410,14410,14410,30
20240102,124300,1132568520,14430,14430,14430,14430,5
20240102,124200,1132496370,14430,14430,14430,14430,50
20240102,124100,1131774870,14430,14430,14430,14430,50
20240102,124000,1131053370,14430,14430,14430,14430,230
20240102,123900,1127734470,14430,14430,14430,14430,0
20240102,123800,1127734470,14430,14430,14430,14430,10
20240102,123700,1127590170,14400,14400,14400,14400,33
20240102,123600,1127114970,14410,14420,14430,14410,127
20240102,123500,1125282770,14420,14430,14430,14410,23
20240102,123400,1124951070,14430,14430,14430,14430,40
20240102,123300,1124373870,14430,14410,14430,14410,20
20240102,123200,1124085470,14430,14430,14430,14430,0
20240102,123100,1124085470,14430,14430,14430,14430,100
20240102,123000,1122642470,14430,14420,14430,14420,133
20240102,122900,1120723720,14430,14410,14430,14410,150
20240102,122800,1118560620,14420,14350,14420,14350,1070
20240102,122700,1103143120,14430,14420,14430,14420,142
20240102,122600,1101094480,14430,14420,14430,14420,300
20240102,122500,1096766220,14350,14430,14430,14350,151
20240102,122400,1094595370,14430,14380,14430,14380,164
20240102,122300,1092234550,14390,14400,14460,14390,267
20240102,122200,1088385310,14420,14420,14420,14420,0
20240102,122100,1088385310,14420,14430,14430,14420,70
20240102,122000,1087375710,14460,14440,14460,14440,66
20240102,121900,1086421670,14440,14470,14470,14440,117
20240102,121800,1084729550,14450,14450,14450,14450,20
20240102,121700,1084440550,14470,14450,14470,14440,631
20240102,121600,1075310740,14470,14470,14470,14470,100
20240102,121500,1073863740,14470,14460,14470,14460,150
20240102,121400,1071693470,14470,14470,14470,14470,0
20240102,121300,1071693470,14470,14450,14470,14450,50
20240102,121200,1070969990,14470,14470,14470,14470,0
20240102,121100,1070969990,14470,14470,14470,14470,0
20240102,121000,1070969990,14470,14470,14470,14470,0
20240102,120900,1070969990,14470,14470,14470,14470,0
20240102,120800,1070969990,14470,14470,14470,14470,50
20240102,120700,1070246490,14470,14470,14470,14470,129
20240102,120600,1068379860,14470,14440,14470,14440,150
20240102,120500,1066211680,14440,14440,14440,14440,53
20240102,120400,1065446360,14440,14440,14440,14440,0
20240102,120300,1065446360,14440,14440,14440,14440,27
20240102,120200,1065056480,14450,14410,14470,14400,286
20240102,120100,1060935130,14470,14470,14470,14470,50
20240102,120000,1060211630,14480,14480,14480,14480,50
20240102,115900,1059487630,14480,14470,14480,14470,300
20240102,115800,1055144630,14470,14470,14480,14470,365
20240102,115700,1049862080,14470,14470,14470,14470,25
20240102,115600,1049500330,14480,14480,14480,14480,0
20240102,115500,1049500330,14480,14470,14480,14470,400
20240102,115400,1043708360,14470,14470,14470,14470,100
20240102,115300,1042261360,14470,14440,14470,14440,120
20240102,115200,1040525040,14440,14440,14440,14440,0
20240102,115100,1040525040,14440,14430,14440,14430,128
20240102,115000,1038677200,14420,14420,14430,14420,22
20240102,114900,1038359870,14420,14420,14420,14420,40
20240102,114800,1037783070,14410,14390,14410,14390,140
20240102,114700,1035766740,14390,14390,14390,14390,0
20240102,114600,1035766740,14390,14390,14390,14390,0
20240102,114500,1035766740,14390,14390,14390,14390,0
20240102,114400,1035766740,14390,14360,14390,14360,147
20240102,114300,1033653840,14360,14360,14360,14360,28
20240102,114200,1033251760,14360,14350,14360,14350,393
20240102,114100,1027612190,14350,14350,14350,14350,110
20240102,114000,1026033690,14350,14350,14350,14340,85
20240102,113900,1024814510,14350,14350,14350,14350,65
20240102,113800,1023881760,14350,14340,14350,14340,157
20240102,113700,1021629480,14300,14340,14350,14300,106
20240102,113600,1020108490,14350,14300,14350,14300,265
20240102,113500,1016306730,14260,14260,14260,14260,0
20240102,113400,1016306730,14260,14260,14260,14260,0
20240102,113300,1016306730,14260,14260,14260,14260,0
20240102,113200,1016306730,14260,14260,14260,14260,5
20240102,113100,1016235430,14310,14310,14340,14300,80
20240102,113000,1015089750,14310,14250,14320,14250,138
20240102,112900,1013121790,14250,14250,14250,14240,133
20240102,112800,1011226550,14250,14250,14250,14250,1287
20240102,112700,992886800,14300,14300,14300,14300,0
20240102,112600,992886800,14300,14300,14300,14300,80
20240102,112500,991742800,14300,14290,14300,14290,6
20240102,112400,991657030,14290,14290,14290,14290,0
20240102,112300,991657030,14290,14290,14290,14290,4
20240102,112200,991599870,14290,14280,14290,14280,20
20240102,112100,991314150,14290,14290,14290,14290,0
20240102,112000,991314150,14290,14290,14290,14290,0
20240102,111900,991314150,14290,14290,14290,14220,1102
20240102,111800,975636570,14340,14310,14340,14310,1000
20240102,111700,961300530,14340,14220,14340,14220,2072
20240102,111600,931607580,14210,14180,14210,14180,43
20240102,111500,930997790,14180,14140,14180,14140,274
20240102,111400,927118000,14130,14070,14130,14070,478
20240102,111300,920380550,14020,14030,14030,14020,994
20240102,111200,906438150,14030,14030,14030,14030,2
20240102,111100,906410090,14030,14070,14070,14010,195
20240102,111000,903675250,14080,14070,14080,14020,354
20240102,110900,898703970,14090,14090,14090,14090,30
20240102,110800,898281270,14090,14120,14120,14050,1731
20240102,110700,873897650,14120,14150,14150,14120,1009
20240102,110600,859623910,14180,14150,14180,14150,444
20240102,110500,853336520,14150,14170,14170,14150,545
20240102,110400,845624160,14150,14170,14180,14150,547
20240102,110300,837870900,14170,14230,14240,14170,629
20240102,110200,828933010,14230,14200,14230,14200,4
20240102,110100,828876150,14190,14210,14210,14190,271
20240102,110000,825026690,14240,14240,14240,14240,10
20240102,105900,824884290,14240,14350,14350,14210,716
20240102,105800,814667950,14320,14320,14600,14320,1940
20240102,105700,786787970,14300,14300,14300,14200,1280
20240102,105600,768587370,14300,14450,14470,14210,2565
20240102,105500,731944710,14470,14690,14690,14370,3756
20240102,105400,677401010,14690,14690,14690,14690,155
20240102,105300,675124060,14690,14690,14700,14600,602
20240102,105200,666279680,14700,14600,14700,14600,1748
20240102,105100,640706730,14600,14600,14600,14600,5
20240102,105000,640633730,14550,14550,14610,14550,248
20240102,104900,637017380,14550,14570,14570,14550,335
20240102,104800,632142830,14600,14610,14610,14600,30
20240102,104700,631704730,14610,14600,14610,14600,20
20240102,104600,631412680,14610,14610,14610,14610,1
20240102,104500,631398070,14620,14620,14620,14620,105
20240102,104400,629862970,14580,14580,14580,14580,0
20240102,104300,629862970,14580,14700,14700,14580,593
20240102,104200,621188470,14700,14640,14700,14640,670
20240102,104100,611371870,14650,14700,14700,14650,1269
20240102,104000,592745740,14710,14720,14720,14710,141
20240102,103900,590670530,14840,14840,14840,14840,0
20240102,103800,590670530,14840,14840,14840,14840,0
20240102,103700,590670530,14840,14840,14840,14840,10
20240102,103600,590522130,14750,14720,14750,14720,665
20240102,103500,580732880,14750,14750,14750,14750,10
20240102,103400,580585380,14770,14770,14770,14770,0
20240102,103300,580585380,14770,14700,14770,14660,866
20240102,103200,567871620,14710,14790,14840,14710,614
20240102,103100,558822840,14780,14750,14780,14730,666
20240102,103000,548999220,14780,14780,14780,14750,396
20240102,102900,543152610,14780,14810,14820,14760,156
20240102,102800,540846160,14820,14780,14820,14780,61
20240102,102700,539943350,14790,14850,14850,14790,179
20240102,102600,537292090,14910,14910,14920,14910,285
20240102,102500,533042680,14930,14930,14930,14930,0
20240102,102400,533042680,14930,14930,14930,14930,2
20240102,102300,533012820,14930,14940,14940,14930,268
20240102,102200,529010450,14930,14890,15010,14890,1676
20240102,102100,503994610,14880,14850,14880,14850,942
20240102,102000,489997270,14840,14860,14860,14840,121
20240102,101900,488199250,14860,14840,14860,14830,510
20240102,101800,480626630,14850,14790,14850,14790,80
20240102,101700,479441030,14860,14820,14880,14770,1665
20240102,101600,454836880,14800,14800,14850,14800,1354
20240102,101500,434778760,14800,14750,14800,14730,826
20240102,101400,422598960,14760,14840,15000,14760,7024
20240102,101300,318154460,14780,14710,14780,14710,942
20240102,101200,304284110,14720,14720,14720,14720,30
20240102,101100,303842510,14720,14810,14810,14700,1761
20240102,101000,277883730,14840,14820,14840,14820,182
20240102,100900,275184050,14820,14840,14850,14800,1539
20240102,100800,252375700,14820,14790,14820,14790,2106
20240102,100700,221171860,14700,14790,14800,14700,1736
20240102,100600,195585870,14710,14860,14860,14710,940
20240102,100500,181667040,14880,14700,15200,14700,3622
20240102,100400,127761300,14640,14640,14640,14640,0
20240102,100300,127761300,14640,14540,14640,14540,2788
20240102,100200,87003840,14550,14620,14640,14500,1887
20240102,100100,59513670,14620,14630,14640,14620,261
20240102,100000,55695620,14500,14640,14640,14500,3626