KissMeData/397030/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,213000,5474849680,14380,14380,14380,14380,4101
20240109,212900,5474849680,14380,14380,14380,14380,0
20240109,212800,5474849680,14380,14380,14380,14380,0
20240109,212700,5474849680,14380,14380,14380,14380,0
20240109,212600,5474849680,14380,14380,14380,14380,0
20240109,212500,5474849680,14380,14380,14380,14380,0
20240109,212400,5474849680,14380,14380,14380,14380,0
20240109,212300,5474849680,14380,14380,14380,14380,0
20240109,212200,5474849680,14380,14380,14380,14380,0
20240109,212100,5474849680,14380,14380,14380,14380,0
20240109,212000,5474849680,14380,14380,14380,14380,0
20240109,211900,5474849680,14380,14380,14380,14380,0
20240109,211800,5474849680,14380,14380,14380,14380,0
20240109,211700,5474849680,14380,14380,14380,14380,0
20240109,211600,5474849680,14380,14380,14380,14380,0
20240109,211500,5474849680,14380,14380,14380,14380,0
20240109,211400,5474849680,14380,14380,14380,14380,0
20240109,211300,5474849680,14380,14380,14380,14380,0
20240109,211200,5474849680,14380,14380,14380,14380,0
20240109,211100,5474849680,14380,14380,14380,14380,0
20240109,211000,5474849680,14380,14380,14380,14380,0
20240109,210900,5474849680,14380,14380,14380,14380,0
20240109,210800,5474849680,14380,14380,14380,14380,0
20240109,210700,5474849680,14380,14380,14380,14380,0
20240109,210600,5474849680,14380,14380,14380,14380,0
20240109,210500,5474849680,14380,14380,14380,14380,0
20240109,210400,5474849680,14380,14380,14380,14380,0
20240109,210300,5474849680,14380,14380,14380,14380,0
20240109,210200,5474849680,14380,14380,14380,14380,0
20240109,210100,5474849680,14380,14380,14380,14380,0
20240109,210000,5474849680,14380,14380,14380,14380,4101
20240109,205900,5474849680,14380,14380,14380,14380,0
20240109,205800,5474849680,14380,14380,14380,14380,0
20240109,205700,5474849680,14380,14380,14380,14380,0
20240109,205600,5474849680,14380,14380,14380,14380,0
20240109,205500,5474849680,14380,14380,14380,14380,0
20240109,205400,5474849680,14380,14380,14380,14380,0
20240109,205300,5474849680,14380,14380,14380,14380,0
20240109,205200,5474849680,14380,14380,14380,14380,0
20240109,205100,5474849680,14380,14380,14380,14380,0
20240109,205000,5474849680,14380,14380,14380,14380,0
20240109,204900,5474849680,14380,14380,14380,14380,0
20240109,204800,5474849680,14380,14380,14380,14380,0
20240109,204700,5474849680,14380,14380,14380,14380,0
20240109,204600,5474849680,14380,14380,14380,14380,0
20240109,204500,5474849680,14380,14380,14380,14380,0
20240109,204400,5474849680,14380,14380,14380,14380,0
20240109,204300,5474849680,14380,14380,14380,14380,0
20240109,204200,5474849680,14380,14380,14380,14380,0
20240109,204100,5474849680,14380,14380,14380,14380,0
20240109,204000,5474849680,14380,14380,14380,14380,0
20240109,203900,5474849680,14380,14380,14380,14380,0
20240109,203800,5474849680,14380,14380,14380,14380,0
20240109,203700,5474849680,14380,14380,14380,14380,0
20240109,203600,5474849680,14380,14380,14380,14380,0
20240109,203500,5474849680,14380,14380,14380,14380,0
20240109,203400,5474849680,14380,14380,14380,14380,0
20240109,203300,5474849680,14380,14380,14380,14380,0
20240109,203200,5474849680,14380,14380,14380,14380,0
20240109,203100,5474849680,14380,14380,14380,14380,0
20240109,203000,5474849680,14380,14380,14380,14380,4101
20240109,202900,5474849680,14380,14380,14380,14380,0
20240109,202800,5474849680,14380,14380,14380,14380,0
20240109,202700,5474849680,14380,14380,14380,14380,0
20240109,202600,5474849680,14380,14380,14380,14380,0
20240109,202500,5474849680,14380,14380,14380,14380,0
20240109,202400,5474849680,14380,14380,14380,14380,0
20240109,202300,5474849680,14380,14380,14380,14380,0
20240109,202200,5474849680,14380,14380,14380,14380,0
20240109,202100,5474849680,14380,14380,14380,14380,0
20240109,202000,5474849680,14380,14380,14380,14380,0
20240109,201900,5474849680,14380,14380,14380,14380,0
20240109,201800,5474849680,14380,14380,14380,14380,0
20240109,201700,5474849680,14380,14380,14380,14380,0
20240109,201600,5474849680,14380,14380,14380,14380,0
20240109,201500,5474849680,14380,14380,14380,14380,0
20240109,201400,5474849680,14380,14380,14380,14380,0
20240109,201300,5474849680,14380,14380,14380,14380,0
20240109,201200,5474849680,14380,14380,14380,14380,0
20240109,201100,5474849680,14380,14380,14380,14380,0
20240109,201000,5474849680,14380,14380,14380,14380,0
20240109,200900,5474849680,14380,14380,14380,14380,0
20240109,200800,5474849680,14380,14380,14380,14380,0
20240109,200700,5474849680,14380,14380,14380,14380,0
20240109,200600,5474849680,14380,14380,14380,14380,0
20240109,200500,5474849680,14380,14380,14380,14380,0
20240109,200400,5474849680,14380,14380,14380,14380,0
20240109,200300,5474849680,14380,14380,14380,14380,0
20240109,200200,5474849680,14380,14380,14380,14380,0
20240109,200100,5474849680,14380,14380,14380,14380,0
20240109,200000,5474849680,14380,14380,14380,14380,4101
20240109,195900,5474849680,14380,14380,14380,14380,0
20240109,195800,5474849680,14380,14380,14380,14380,0
20240109,195700,5474849680,14380,14380,14380,14380,0
20240109,195600,5474849680,14380,14380,14380,14380,0
20240109,195500,5474849680,14380,14380,14380,14380,0
20240109,195400,5474849680,14380,14380,14380,14380,0
20240109,195300,5474849680,14380,14380,14380,14380,0
20240109,195200,5474849680,14380,14380,14380,14380,0
20240109,195100,5474849680,14380,14380,14380,14380,0
20240109,195000,5474849680,14380,14380,14380,14380,0
20240109,194900,5474849680,14380,14380,14380,14380,0
20240109,194800,5474849680,14380,14380,14380,14380,0
20240109,194700,5474849680,14380,14380,14380,14380,0
20240109,194600,5474849680,14380,14380,14380,14380,0
20240109,194500,5474849680,14380,14380,14380,14380,0
20240109,194400,5474849680,14380,14380,14380,14380,0
20240109,194300,5474849680,14380,14380,14380,14380,0
20240109,194200,5474849680,14380,14380,14380,14380,0
20240109,194100,5474849680,14380,14380,14380,14380,0
20240109,194000,5474849680,14380,14380,14380,14380,0
20240109,193900,5474849680,14380,14380,14380,14380,0
20240109,193800,5474849680,14380,14380,14380,14380,0
20240109,193700,5474849680,14380,14380,14380,14380,0
20240109,193600,5474849680,14380,14380,14380,14380,0
20240109,193500,5474849680,14380,14380,14380,14380,0
20240109,193400,5474849680,14380,14380,14380,14380,0
20240109,193300,5474849680,14380,14380,14380,14380,0
20240109,193200,5474849680,14380,14380,14380,14380,0
20240109,193100,5474849680,14380,14380,14380,14380,0
20240109,193000,5474849680,14380,14380,14380,14380,4101
20240109,192900,5474849680,14380,14380,14380,14380,0
20240109,192800,5474849680,14380,14380,14380,14380,0
20240109,192700,5474849680,14380,14380,14380,14380,0
20240109,192600,5474849680,14380,14380,14380,14380,0
20240109,192500,5474849680,14380,14380,14380,14380,0
20240109,192400,5474849680,14380,14380,14380,14380,0
20240109,192300,5474849680,14380,14380,14380,14380,0
20240109,192200,5474849680,14380,14380,14380,14380,0
20240109,192100,5474849680,14380,14380,14380,14380,0
20240109,192000,5474849680,14380,14380,14380,14380,0
20240109,191900,5474849680,14380,14380,14380,14380,0
20240109,191800,5474849680,14380,14380,14380,14380,0
20240109,191700,5474849680,14380,14380,14380,14380,0
20240109,191600,5474849680,14380,14380,14380,14380,0
20240109,191500,5474849680,14380,14380,14380,14380,0
20240109,191400,5474849680,14380,14380,14380,14380,0
20240109,191300,5474849680,14380,14380,14380,14380,0
20240109,191200,5474849680,14380,14380,14380,14380,0
20240109,191100,5474849680,14380,14380,14380,14380,0
20240109,191000,5474849680,14380,14380,14380,14380,0
20240109,190900,5474849680,14380,14380,14380,14380,0
20240109,190800,5474849680,14380,14380,14380,14380,0
20240109,190700,5474849680,14380,14380,14380,14380,0
20240109,190600,5474849680,14380,14380,14380,14380,0
20240109,190500,5474849680,14380,14380,14380,14380,0
20240109,190400,5474849680,14380,14380,14380,14380,0
20240109,190300,5474849680,14380,14380,14380,14380,0
20240109,190200,5474849680,14380,14380,14380,14380,0
20240109,190100,5474849680,14380,14380,14380,14380,0
20240109,190000,5474849680,14380,14380,14380,14380,4101
20240109,185900,5474849680,14380,14380,14380,14380,0
20240109,185800,5474849680,14380,14380,14380,14380,0
20240109,185700,5474849680,14380,14380,14380,14380,0
20240109,185600,5474849680,14380,14380,14380,14380,0
20240109,185500,5474849680,14380,14380,14380,14380,0
20240109,185400,5474849680,14380,14380,14380,14380,0
20240109,185300,5474849680,14380,14380,14380,14380,0
20240109,185200,5474849680,14380,14380,14380,14380,0
20240109,185100,5474849680,14380,14380,14380,14380,0
20240109,185000,5474849680,14380,14380,14380,14380,0
20240109,184900,5474849680,14380,14380,14380,14380,0
20240109,184800,5474849680,14380,14380,14380,14380,0
20240109,184700,5474849680,14380,14380,14380,14380,0
20240109,184600,5474849680,14380,14380,14380,14380,0
20240109,184500,5474849680,14380,14380,14380,14380,0
20240109,184400,5474849680,14380,14380,14380,14380,0
20240109,184300,5474849680,14380,14380,14380,14380,0
20240109,184200,5474849680,14380,14380,14380,14380,0
20240109,184100,5474849680,14380,14380,14380,14380,0
20240109,184000,5474849680,14380,14380,14380,14380,0
20240109,183900,5474849680,14380,14380,14380,14380,0
20240109,183800,5474849680,14380,14380,14380,14380,0
20240109,183700,5474849680,14380,14380,14380,14380,0
20240109,183600,5474849680,14380,14380,14380,14380,0
20240109,183500,5474849680,14380,14380,14380,14380,0
20240109,183400,5474849680,14380,14380,14380,14380,0
20240109,183300,5474849680,14380,14380,14380,14380,0
20240109,183200,5474849680,14380,14380,14380,14380,0
20240109,183100,5474849680,14380,14380,14380,14380,0
20240109,183000,5474849680,14380,14380,14380,14380,4101
20240109,182900,5474849680,14380,14380,14380,14380,0
20240109,182800,5474849680,14380,14380,14380,14380,0
20240109,182700,5474849680,14380,14380,14380,14380,0
20240109,182600,5474849680,14380,14380,14380,14380,0
20240109,182500,5474849680,14380,14380,14380,14380,0
20240109,182400,5474849680,14380,14380,14380,14380,0
20240109,182300,5474849680,14380,14380,14380,14380,0
20240109,182200,5474849680,14380,14380,14380,14380,0
20240109,182100,5474849680,14380,14380,14380,14380,0
20240109,182000,5474849680,14380,14380,14380,14380,0
20240109,181900,5474849680,14380,14380,14380,14380,0
20240109,181800,5474849680,14380,14380,14380,14380,0
20240109,181700,5474849680,14380,14380,14380,14380,0
20240109,181600,5474849680,14380,14380,14380,14380,0
20240109,181500,5474849680,14380,14380,14380,14380,0
20240109,181400,5474849680,14380,14380,14380,14380,0
20240109,181300,5474849680,14380,14380,14380,14380,0
20240109,181200,5474849680,14380,14380,14380,14380,0
20240109,181100,5474849680,14380,14380,14380,14380,0
20240109,181000,5474849680,14380,14380,14380,14380,0
20240109,180900,5474849680,14380,14380,14380,14380,0
20240109,180800,5474849680,14380,14380,14380,14380,0
20240109,180700,5474849680,14380,14380,14380,14380,0
20240109,180600,5474849680,14380,14380,14380,14380,0
20240109,180500,5474849680,14380,14380,14380,14380,0
20240109,180400,5474849680,14380,14380,14380,14380,0
20240109,180300,5474849680,14380,14380,14380,14380,0
20240109,180200,5474849680,14380,14380,14380,14380,0
20240109,180100,5474849680,14380,14380,14380,14380,0
20240109,180000,5474849680,14380,14380,14380,14380,4101
20240109,175900,5474849680,14380,14380,14380,14380,0
20240109,175800,5474849680,14380,14380,14380,14380,0
20240109,175700,5474849680,14380,14380,14380,14380,0
20240109,175600,5474849680,14380,14380,14380,14380,0
20240109,175500,5474849680,14380,14380,14380,14380,0
20240109,175400,5474849680,14380,14380,14380,14380,0
20240109,175300,5474849680,14380,14380,14380,14380,0
20240109,175200,5474849680,14380,14380,14380,14380,0
20240109,175100,5474849680,14380,14380,14380,14380,0
20240109,175000,5474849680,14380,14380,14380,14380,0
20240109,174900,5474849680,14380,14380,14380,14380,0
20240109,174800,5474849680,14380,14380,14380,14380,0
20240109,174700,5474849680,14380,14380,14380,14380,0
20240109,174600,5474849680,14380,14380,14380,14380,0
20240109,174500,5474849680,14380,14380,14380,14380,0
20240109,174400,5474849680,14380,14380,14380,14380,0
20240109,174300,5474849680,14380,14380,14380,14380,0
20240109,174200,5474849680,14380,14380,14380,14380,0
20240109,174100,5474849680,14380,14380,14380,14380,0
20240109,174000,5474849680,14380,14380,14380,14380,0
20240109,173900,5474849680,14380,14380,14380,14380,0
20240109,173800,5474849680,14380,14380,14380,14380,0
20240109,173700,5474849680,14380,14380,14380,14380,0
20240109,173600,5474849680,14380,14380,14380,14380,0
20240109,173500,5474849680,14380,14380,14380,14380,0
20240109,173400,5474849680,14380,14380,14380,14380,0
20240109,173300,5474849680,14380,14380,14380,14380,0
20240109,173200,5474849680,14380,14380,14380,14380,0
20240109,173100,5474849680,14380,14380,14380,14380,0
20240109,173000,5474849680,14380,14380,14380,14380,4101
20240109,172900,5474849680,14380,14380,14380,14380,0
20240109,172800,5474849680,14380,14380,14380,14380,0
20240109,172700,5474849680,14380,14380,14380,14380,0
20240109,172600,5474849680,14380,14380,14380,14380,0
20240109,172500,5474849680,14380,14380,14380,14380,0
20240109,172400,5474849680,14380,14380,14380,14380,0
20240109,172300,5474849680,14380,14380,14380,14380,0
20240109,172200,5474849680,14380,14380,14380,14380,0
20240109,172100,5474849680,14380,14380,14380,14380,0
20240109,172000,5474849680,14380,14380,14380,14380,0
20240109,171900,5474849680,14380,14380,14380,14380,0
20240109,171800,5474849680,14380,14380,14380,14380,0
20240109,171700,5474849680,14380,14380,14380,14380,0
20240109,171600,5474849680,14380,14380,14380,14380,0
20240109,171500,5474849680,14380,14380,14380,14380,0
20240109,171400,5474849680,14380,14380,14380,14380,0
20240109,171300,5474849680,14380,14380,14380,14380,0
20240109,171200,5474849680,14380,14380,14380,14380,0
20240109,171100,5474849680,14380,14380,14380,14380,0
20240109,171000,5474849680,14380,14380,14380,14380,0
20240109,170900,5474849680,14380,14380,14380,14380,0
20240109,170800,5474849680,14380,14380,14380,14380,0
20240109,170700,5474849680,14380,14380,14380,14380,0
20240109,170600,5474849680,14380,14380,14380,14380,0
20240109,170500,5474849680,14380,14380,14380,14380,0
20240109,170400,5474849680,14380,14380,14380,14380,0
20240109,170300,5474849680,14380,14380,14380,14380,0
20240109,170200,5474849680,14380,14380,14380,14380,0
20240109,170100,5474849680,14380,14380,14380,14380,0
20240109,170000,5474849680,14380,14380,14380,14380,4101
20240109,165900,5474849680,14380,14380,14380,14380,0
20240109,165800,5474849680,14380,14380,14380,14380,0
20240109,165700,5474849680,14380,14380,14380,14380,0
20240109,165600,5474849680,14380,14380,14380,14380,0
20240109,165500,5474849680,14380,14380,14380,14380,0
20240109,165400,5474849680,14380,14380,14380,14380,0
20240109,165300,5474849680,14380,14380,14380,14380,0
20240109,165200,5474849680,14380,14380,14380,14380,0
20240109,165100,5474849680,14380,14380,14380,14380,0
20240109,165000,5474849680,14380,14380,14380,14380,0
20240109,164900,5474849680,14380,14380,14380,14380,0
20240109,164800,5474849680,14380,14380,14380,14380,0
20240109,164700,5474849680,14380,14380,14380,14380,0
20240109,164600,5474849680,14380,14380,14380,14380,0
20240109,164500,5474849680,14380,14380,14380,14380,0
20240109,164400,5474849680,14380,14380,14380,14380,0
20240109,164300,5474849680,14380,14380,14380,14380,0
20240109,164200,5474849680,14380,14380,14380,14380,0
20240109,164100,5474849680,14380,14380,14380,14380,0
20240109,164000,5474849680,14380,14380,14380,14380,0
20240109,163900,5474849680,14380,14380,14380,14380,0
20240109,163800,5474849680,14380,14380,14380,14380,0
20240109,163700,5474849680,14380,14380,14380,14380,0
20240109,163600,5474849680,14380,14380,14380,14380,0
20240109,163500,5474849680,14380,14380,14380,14380,0
20240109,163400,5474849680,14380,14380,14380,14380,0
20240109,163300,5474849680,14380,14380,14380,14380,0
20240109,163200,5474849680,14380,14380,14380,14380,0
20240109,163100,5474849680,14380,14380,14380,14380,0
20240109,163000,5474849680,14380,14380,14380,14380,4101
20240109,162900,5474849680,14380,14380,14380,14380,0
20240109,162800,5474849680,14380,14380,14380,14380,0
20240109,162700,5474849680,14380,14380,14380,14380,0
20240109,162600,5474849680,14380,14380,14380,14380,0
20240109,162500,5474849680,14380,14380,14380,14380,0
20240109,162400,5474849680,14380,14380,14380,14380,0
20240109,162300,5474849680,14380,14380,14380,14380,0
20240109,162200,5474849680,14380,14380,14380,14380,0
20240109,162100,5474849680,14380,14380,14380,14380,0
20240109,162000,5474849680,14380,14380,14380,14380,0
20240109,161900,5474849680,14380,14380,14380,14380,0
20240109,161800,5474849680,14380,14380,14380,14380,0
20240109,161700,5474849680,14380,14380,14380,14380,0
20240109,161600,5474849680,14380,14380,14380,14380,0
20240109,161500,5474849680,14380,14380,14380,14380,0
20240109,161400,5474849680,14380,14380,14380,14380,0
20240109,161300,5474849680,14380,14380,14380,14380,0
20240109,161200,5474849680,14380,14380,14380,14380,0
20240109,161100,5474849680,14380,14380,14380,14380,0
20240109,161000,5474849680,14380,14380,14380,14380,0
20240109,160900,5474849680,14380,14380,14380,14380,0
20240109,160800,5474849680,14380,14380,14380,14380,0
20240109,160700,5474849680,14380,14380,14380,14380,0
20240109,160600,5474849680,14380,14380,14380,14380,0
20240109,160500,5474849680,14380,14380,14380,14380,0
20240109,160400,5474849680,14380,14380,14380,14380,0
20240109,160300,5474849680,14380,14380,14380,14380,0
20240109,160200,5474849680,14380,14380,14380,14380,0
20240109,160100,5474849680,14380,14380,14380,14380,0
20240109,160000,5474849680,14380,14380,14380,14380,4101
20240109,155900,5474849680,14380,14380,14380,14380,0
20240109,155800,5474849680,14380,14380,14380,14380,0
20240109,155700,5474849680,14380,14380,14380,14380,0
20240109,155600,5474849680,14380,14380,14380,14380,0
20240109,155500,5474849680,14380,14380,14380,14380,0
20240109,155400,5474849680,14380,14380,14380,14380,0
20240109,155300,5474849680,14380,14380,14380,14380,0
20240109,155200,5474849680,14380,14380,14380,14380,0
20240109,155100,5474849680,14380,14380,14380,14380,0
20240109,155000,5474849680,14380,14380,14380,14380,0
20240109,154900,5474849680,14380,14380,14380,14380,0
20240109,154800,5474849680,14380,14380,14380,14380,0
20240109,154700,5474849680,14380,14380,14380,14380,0
20240109,154600,5474849680,14380,14380,14380,14380,0
20240109,154500,5474849680,14380,14380,14380,14380,0
20240109,154400,5474849680,14380,14380,14380,14380,0
20240109,154300,5474849680,14380,14380,14380,14380,0
20240109,154200,5474849680,14380,14380,14380,14380,0
20240109,154100,5474849680,14380,14380,14380,14380,0
20240109,154000,5474849680,14380,14380,14380,14380,0
20240109,153900,5474849680,14380,14380,14380,14380,0
20240109,153800,5474849680,14380,14380,14380,14380,0
20240109,153700,5474849680,14380,14380,14380,14380,0
20240109,153600,5474849680,14380,14380,14380,14380,0
20240109,153500,5474849680,14380,14380,14380,14380,0
20240109,153400,5474849680,14380,14380,14380,14380,0
20240109,153300,5474849680,14380,14380,14380,14380,0
20240109,153200,5474849680,14380,14380,14380,14380,0
20240109,153100,5474849680,14380,14380,14380,14380,0
20240109,153000,5474849680,14380,14380,14380,14380,8202
20240109,152900,5415877300,14250,14250,14250,14250,0
20240109,152800,5415877300,14250,14250,14250,14250,0
20240109,152700,5415877300,14250,14250,14250,14250,0
20240109,152600,5415877300,14250,14250,14250,14250,0
20240109,152500,5415877300,14250,14250,14250,14250,0
20240109,152400,5415877300,14250,14250,14250,14250,0
20240109,152300,5415877300,14250,14250,14250,14250,0
20240109,152200,5415877300,14250,14250,14250,14250,0
20240109,152100,5415877300,14250,14250,14250,14250,0
20240109,152000,5415877300,14250,14250,14250,14250,0
20240109,151900,5415877300,14250,14220,14250,14220,220
20240109,151800,5412747250,14220,14210,14250,14210,147
20240109,151700,5410657240,14260,14240,14260,14210,2500
20240109,151600,5375112820,14240,14240,14250,14240,115
20240109,151500,5373474920,14240,14280,14280,14240,1060
20240109,151400,5358350550,14280,14280,14280,14270,174
20240109,151300,5355865960,14270,14270,14280,14270,180
20240109,151200,5353296660,14270,14260,14270,14260,496
20240109,151100,5346219900,14270,14270,14270,14260,122
20240109,151000,5344479950,14270,14250,14270,14240,238
20240109,150900,5341085250,14250,14230,14250,14230,521
20240109,150800,5333666120,14230,14250,14250,14230,43
20240109,150700,5333053860,14220,14230,14250,14220,236
20240109,150600,5329696720,14230,14230,14240,14230,177
20240109,150500,5327177730,14230,14230,14240,14220,128
20240109,150400,5325355740,14230,14220,14240,14220,124
20240109,150300,5323590860,14230,14230,14230,14220,78
20240109,150200,5322481380,14230,14220,14230,14220,227
20240109,150100,5319252130,14250,14220,14250,14220,275
20240109,150000,5315341600,14250,14240,14250,14220,119
20240109,145900,5313647920,14230,14230,14240,14220,1536
20240109,145800,5291795610,14240,14220,14240,14220,93
20240109,145700,5290471930,14220,14220,14230,14220,154
20240109,145600,5288281490,14220,14230,14240,14220,143
20240109,145500,5286246810,14220,14210,14220,14210,223
20240109,145400,5283076180,14210,14210,14220,14210,180
20240109,145300,5280518180,14220,14220,14220,14210,165
20240109,145200,5278172720,14210,14220,14220,14210,122
20240109,145100,5276438040,14230,14210,14230,14210,165
20240109,145000,5274090610,14210,14210,14210,14210,65
20240109,144900,5273166960,14210,14240,14240,14210,113
20240109,144800,5271558830,14210,14220,14230,14200,120
20240109,144700,5269853580,14220,14210,14230,14210,738
20240109,144600,5259365230,14230,14210,14230,14210,976
20240109,144500,5245494100,14220,14210,14220,14210,33
20240109,144400,5245025090,14210,14210,14240,14210,112
20240109,144300,5243431960,14230,14240,14240,14210,142
20240109,144200,5241412930,14250,14220,14250,14220,82
20240109,144100,5240245460,14230,14210,14230,14210,638
20240109,144000,5231177320,14220,14250,14250,14220,806
20240109,143900,5219715760,14250,14230,14250,14220,1618
20240109,143800,5196690410,14240,14240,14270,14240,425
20240109,143700,5190638170,14260,14250,14260,14240,236
20240109,143600,5187274440,14250,14240,14260,14240,240
20240109,143500,5183856020,14240,14260,14270,14240,103
20240109,143400,5182386910,14260,14260,14260,14250,76
20240109,143300,5181303620,14260,14250,14270,14250,149
20240109,143200,5179178530,14250,14250,14250,14240,264
20240109,143100,5175416910,14240,14240,14240,14240,38
20240109,143000,5174875790,14270,14240,14270,14240,224
20240109,142900,5171680470,14230,14250,14250,14230,688
20240109,142800,5161883010,14280,14240,14280,14230,730
20240109,142700,5151489260,14260,14280,14280,14250,163
20240109,142600,5149165490,14280,14250,14280,14240,939
20240109,142500,5135778520,14230,14230,14250,14230,102
20240109,142400,5134326520,14240,14250,14250,14230,245
20240109,142300,5130839710,14240,14240,14240,14230,263
20240109,142200,5127094990,14230,14230,14230,14230,212
20240109,142100,5124078230,14230,14230,14250,14230,96
20240109,142000,5122711170,14230,14230,14230,14230,104
20240109,141900,5121231250,14240,14250,14250,14240,553
20240109,141800,5113351100,14250,14270,14270,14250,299
20240109,141700,5109088630,14270,14230,14270,14230,24
20240109,141600,5108746510,14270,14240,14270,14230,1005
20240109,141500,5094441620,14240,14240,14250,14240,105
20240109,141400,5092946340,14250,14230,14250,14230,102
20240109,141300,5091493420,14230,14250,14250,14220,2851
20240109,141200,5050909550,14250,14260,14260,14250,203
20240109,141100,5048015000,14260,14250,14260,14250,130
20240109,141000,5046161500,14250,14260,14280,14240,346
20240109,140900,5041229680,14280,14240,14280,14240,33
20240109,140800,5040759480,14240,14240,14280,14230,68
20240109,140700,5039790880,14280,14250,14280,14230,155
20240109,140600,5037581940,14270,14240,14270,14230,110
20240109,140500,5036014480,14230,14250,14250,14220,1115
20240109,140400,5020146200,14250,14260,14260,14240,32
20240109,140300,5019690360,14240,14270,14280,14240,135
20240109,140200,5017764670,14280,14250,14280,14250,74
20240109,140100,5016709930,14250,14280,14280,14250,13
20240109,140000,5016524410,14300,14240,14300,14240,125
20240109,135900,5014742860,14240,14260,14260,14240,71
20240109,135800,5013730850,14260,14260,14260,14240,240
20240109,135700,5010308940,14260,14300,14300,14260,95
20240109,135600,5008953620,14260,14250,14300,14230,674
20240109,135500,4999354250,14250,14260,14290,14230,211
20240109,135400,4996347910,14260,14260,14260,14260,9
20240109,135300,4996219570,14300,14260,14300,14260,188
20240109,135200,4993533160,14310,14300,14310,14300,550
20240109,135100,4985668030,14300,14230,14300,14230,91
20240109,135000,4984369240,14250,14240,14250,14240,42
20240109,134900,4983771040,14240,14260,14300,14220,364
20240109,134800,4978584280,14260,14270,14270,14260,7
20240109,134700,4978484420,14290,14230,14300,14230,138
20240109,134600,4976515200,14230,14250,14250,14220,104
20240109,134500,4975033930,14260,14260,14260,14250,18
20240109,134400,4974777260,14300,14250,14300,14240,276
20240109,134300,4970839430,14250,14260,14280,14220,210
20240109,134200,4967847300,14240,14260,14290,14240,165
20240109,134100,4965495300,14240,14250,14250,14240,965
20240109,134000,4951749600,14250,14260,14280,14250,116
20240109,133900,4950093970,14280,14280,14280,14280,31
20240109,133800,4949651290,14280,14280,14280,14250,64
20240109,133700,4948737490,14290,14260,14290,14250,119
20240109,133600,4947038790,14260,14240,14260,14240,56
20240109,133500,4946241110,14250,14250,14300,14240,291
20240109,133400,4942089770,14260,14260,14290,14260,15
20240109,133300,4941875630,14300,14230,14300,14230,1117
20240109,133200,4925944090,14240,14230,14240,14220,113
20240109,133100,4924336210,14230,14230,14230,14230,48
20240109,133000,4923653170,14240,14240,14240,14230,588
20240109,132900,4915282250,14240,14220,14240,14220,80
20240109,132800,4914143610,14230,14220,14230,14200,1301
20240109,132700,4895656870,14220,14220,14240,14220,277
20240109,132600,4891717710,14220,14240,14240,14220,214
20240109,132500,4888671840,14250,14250,14250,14240,416
20240109,132400,4882744880,14250,14270,14280,14250,214
20240109,132300,4879692760,14270,14290,14290,14250,2083
20240109,132200,4849990060,14280,14290,14290,14280,121
20240109,132100,4848262010,14330,14280,14330,14270,117
20240109,132000,4846589710,14270,14280,14280,14270,79
20240109,131900,4845462240,14300,14280,14300,14250,749
20240109,131800,4834779570,14290,14290,14290,14290,90
20240109,131700,4833493470,14310,14290,14320,14290,103
20240109,131600,4832020400,14290,14300,14300,14290,15
20240109,131500,4831806030,14300,14300,14300,14300,116
20240109,131400,4830147230,14330,14270,14330,14270,295
20240109,131300,4825929010,14250,14250,14250,14250,80
20240109,131200,4824789010,14250,14250,14290,14230,144
20240109,131100,4822734390,14230,14230,14250,14220,464
20240109,131000,4816134200,14230,14220,14300,14220,200
20240109,130900,4813279680,14210,14220,14220,14210,107
20240109,130800,4811758260,14200,14300,14300,14200,1426
20240109,130700,4791494260,14300,14300,14300,14270,323
20240109,130600,4786876380,14300,14240,14300,14220,8446
20240109,130500,4666758970,14220,14290,14290,14220,3683
20240109,130400,4614304900,14310,14330,14330,14290,1217
20240109,130300,4596899150,14310,14330,14390,14310,319
20240109,130200,4592314400,14330,14330,14370,14310,625
20240109,130100,4583367290,14310,14390,14390,14310,78
20240109,130000,4582245190,14390,14400,14400,14310,3227
20240109,125900,4535989560,14360,14400,14400,14360,23
20240109,125800,4535658880,14400,14360,14400,14360,76
20240109,125700,4534564640,14360,14390,14400,14350,22
20240109,125600,4534248200,14400,14330,14400,14330,74
20240109,125500,4533182890,14330,14370,14370,14330,18
20240109,125400,4532924550,14330,14350,14400,14330,217
20240109,125300,4529808080,14330,14390,14390,14330,10
20240109,125200,4529664360,14330,14370,14370,14330,677
20240109,125100,4519950960,14400,14380,14400,14370,113
20240109,125000,4518325980,14370,14370,14370,14370,1
20240109,124900,4518311610,14370,14350,14370,14350,91
20240109,124800,4517004020,14350,14360,14360,14350,584
20240109,124700,4508623580,14350,14370,14370,14350,679
20240109,124600,4498873270,14370,14390,14390,14370,582
20240109,124500,4490507120,14390,14400,14400,14380,104
20240109,124400,4489010210,14400,14410,14410,14390,552
20240109,124300,4481060320,14410,14440,14440,14410,1394
20240109,124200,4460931360,14440,14420,14440,14420,87
20240109,124100,4459675210,14410,14410,14410,14410,9
20240109,124000,4459545520,14410,14420,14440,14410,296
20240109,123900,4455276340,14410,14410,14410,14410,8
20240109,123800,4455161060,14410,14400,14450,14400,174
20240109,123700,4452654930,14390,14390,14390,14390,95
20240109,123600,4451287880,14380,14420,14450,14380,1226
20240109,123500,4433628300,14450,14450,14450,14450,72
20240109,123400,4432587900,14450,14450,14450,14420,20
20240109,123300,4432299050,14460,14420,14460,14420,84
20240109,123200,4431085100,14450,14420,14450,14420,519
20240109,123100,4423600330,14430,14440,14460,14430,147
20240109,123000,4421477170,14430,14450,14460,14430,465
20240109,122900,4414761330,14450,14450,14460,14450,1242
20240109,122800,4396814360,14460,14450,14460,14440,441
20240109,122700,4390440490,14450,14470,14470,14450,1087
20240109,122600,4374724720,14460,14480,14480,14460,134
20240109,122500,4372785740,14480,14480,14490,14480,1033
20240109,122400,4357817990,14480,14490,14490,14470,1368
20240109,122300,4338006530,14500,14500,14500,14500,63
20240109,122200,4337093030,14500,14500,14500,14480,699
20240109,122100,4326958210,14480,14480,14500,14480,96
20240109,122000,4325566530,14480,14480,14510,14480,523
20240109,121900,4317989270,14480,14480,14500,14480,715
20240109,121800,4307634450,14500,14470,14500,14460,1516
20240109,121700,4285693540,14470,14480,14480,14470,161
20240109,121600,4283362610,14470,14510,14510,14470,981
20240109,121500,4269167220,14500,14490,14500,14480,2937
20240109,121400,4226600270,14490,14500,14500,14480,434
20240109,121300,4220312530,14490,14510,14520,14490,846
20240109,121200,4208044770,14510,14500,14510,14500,2176
20240109,121100,4176477770,14500,14440,14500,14440,1796
20240109,121000,4150446240,14440,14450,14480,14440,682
20240109,120900,4140578540,14460,14430,14460,14430,146
20240109,120800,4138467590,14410,14430,14450,14410,632
20240109,120700,4129355820,14400,14450,14450,14400,3075
20240109,120600,4084984020,14490,14490,14490,14450,1688
20240109,120500,4060577300,14490,14490,14530,14490,2223
20240109,120400,4028361160,14520,14510,14520,14470,5412
20240109,120300,3949884460,14520,14500,14530,14500,667
20240109,120200,3940202710,14530,14530,14530,14500,1222
20240109,120100,3922450300,14540,14500,14570,14500,485
20240109,120000,3915395260,14500,14510,14580,14470,2805
20240109,115900,3874646870,14510,14430,14540,14430,12526
20240109,115800,3693415810,14430,14360,14430,14360,76
20240109,115700,3692319410,14430,14360,14430,14360,29
20240109,115600,3691901700,14420,14340,14420,14340,972
20240109,115500,3677913420,14330,14360,14370,14330,1500
20240109,115400,3656388680,14360,14360,14370,14360,127
20240109,115300,3654564240,14360,14370,14370,14360,189
20240109,115200,3651848760,14360,14380,14390,14360,357
20240109,115100,3646717810,14380,14380,14400,14380,290
20240109,115000,3642547060,14390,14390,14400,14390,479
20240109,114900,3635652040,14400,14390,14400,14390,598
20240109,114800,3627040870,14390,14390,14390,14390,4
20240109,114700,3626983310,14400,14420,14430,14380,1102
20240109,114600,3611092940,14390,14370,14390,14370,985
20240109,114500,3596929160,14350,14370,14370,14350,110
20240109,114400,3595349160,14340,14340,14370,14340,134
20240109,114300,3593427390,14340,14370,14370,14340,208
20240109,114200,3590440170,14370,14370,14370,14330,1142
20240109,114100,3574039830,14370,14450,14450,14370,1887
20240109,114000,3546824210,14450,14440,14450,14430,6699
20240109,113900,3450025410,14440,14430,14450,14420,2128
20240109,113800,3419299390,14430,14400,14430,14400,2024
20240109,113700,3390130270,14400,14390,14400,14380,884
20240109,113600,3377401330,14390,14340,14400,14340,2947
20240109,113500,3335014160,14340,14300,14340,14300,90
20240109,113400,3333724020,14320,14300,14320,14300,27
20240109,113300,3333337480,14340,14340,14340,14300,92
20240109,113200,3332018760,14300,14310,14310,14300,500
20240109,113100,3324868580,14300,14290,14350,14290,245
20240109,113000,3321363030,14300,14280,14300,14280,133
20240109,112900,3319461230,14280,14300,14300,14280,466
20240109,112800,3312804260,14290,14300,14300,14290,54
20240109,112700,3312032100,14300,14290,14300,14290,88
20240109,112600,3310774290,14290,14280,14300,14280,310
20240109,112500,3306346010,14270,14280,14280,14240,586
20240109,112400,3297981410,14210,14280,14280,14210,85
20240109,112300,3296767820,14280,14280,14280,14280,8
20240109,112200,3296653580,14200,14240,14280,14200,102
20240109,112100,3295199360,14240,14240,14240,14240,7
20240109,112000,3295099680,14240,14190,14240,14190,340
20240109,111900,3290272240,14190,14180,14190,14180,156
20240109,111800,3288058680,14180,14170,14180,14170,691
20240109,111700,3278261000,14180,14220,14220,14170,4678
20240109,111600,3211900520,14220,14220,14220,14220,3
20240109,111500,3211857860,14240,14240,14240,14220,220
20240109,111400,3208728990,14240,14220,14240,14220,7
20240109,111300,3208629390,14220,14240,14240,14220,15
20240109,111200,3208415870,14260,14240,14260,14220,29
20240109,111100,3208002870,14220,14240,14240,14220,117
20240109,111000,3206336870,14240,14280,14280,14240,318
20240109,110900,3201801830,14280,14240,14280,14240,9
20240109,110800,3201673510,14220,14220,14240,14220,649
20240109,110700,3192444610,14220,14200,14220,14200,556
20240109,110600,3184543520,14200,14210,14210,14200,5
20240109,110500,3184472510,14200,14190,14200,14190,426
20240109,110400,3178427530,14190,14180,14190,14180,13
20240109,110300,3178243150,14180,14170,14220,14170,2946
20240109,110200,3136461700,14170,14230,14230,14170,4159
20240109,110100,3077372380,14230,14220,14230,14220,121
20240109,110000,3075650770,14230,14230,14230,14220,83
20240109,105900,3074470480,14230,14270,14280,14230,2241
20240109,105800,3042542730,14280,14350,14350,14280,1400
20240109,105700,3022510780,14350,14350,14400,14320,1327
20240109,105600,3003442340,14350,14290,14370,14290,879
20240109,105500,2990849850,14290,14300,14300,14290,873
20240109,105400,2978368380,14300,14320,14320,14300,638
20240109,105300,2969240030,14330,14330,14330,14330,901
20240109,105200,2956328700,14340,14360,14360,14340,482
20240109,105100,2949414750,14360,14340,14360,14340,524
20240109,105000,2941894340,14350,14380,14380,14340,3161
20240109,104900,2896520520,14380,14390,14400,14380,5436
20240109,104800,2818332830,14380,14390,14400,14380,1679
20240109,104700,2794180590,14390,14330,14390,14330,1665
20240109,104600,2770251200,14310,14300,14310,14300,1310
20240109,104500,2751518160,14300,14380,14380,14300,2641
20240109,104400,2713707650,14390,14360,14400,14350,7364
20240109,104300,2607806040,14360,14270,14360,14270,3856
20240109,104200,2552544690,14270,14250,14270,14250,513
20240109,104100,2545224280,14260,14290,14300,14230,1798
20240109,104000,2519587870,14330,14300,14330,14260,2289
20240109,103900,2486870770,14300,14340,14340,14300,2944
20240109,103800,2444702360,14340,14320,14360,14320,2821
20240109,103700,2404251650,14300,14300,14320,14300,947
20240109,103600,2390696660,14280,14260,14320,14260,1316
20240109,103500,2371876020,14260,14260,14300,14250,1309
20240109,103400,2353182270,14230,14260,14260,14220,3016
20240109,103300,2310227450,14260,14270,14280,14260,1021
20240109,103200,2295666810,14270,14260,14270,14260,447
20240109,103100,2289288200,14280,14260,14300,14250,1498
20240109,103000,2267896540,14270,14270,14280,14270,831
20240109,102900,2256034430,14320,14280,14320,14260,1612
20240109,102800,2232951700,14330,14250,14330,14240,3909
20240109,102700,2177141160,14250,14190,14250,14170,6766
20240109,102600,2080879680,14190,14190,14220,14170,1219
20240109,102500,2063575290,14190,14170,14190,14160,1494
20240109,102400,2042401030,14160,14100,14160,14100,5970
20240109,102300,1957973510,14100,14080,14110,14080,34
20240109,102200,1957493960,14080,14120,14140,14080,3094
20240109,102100,1913865160,14120,14070,14130,14070,8
20240109,102000,1913752450,14090,14100,14110,14060,2928
20240109,101900,1872461890,14100,14070,14100,14070,711
20240109,101800,1862438700,14070,14070,14070,14050,54
20240109,101700,1861679180,14050,14050,14050,14050,120
20240109,101600,1859993180,14040,14050,14050,14040,725
20240109,101500,1849806960,14050,14050,14050,14050,4
20240109,101400,1849750760,14050,14050,14050,14050,22
20240109,101300,1849441660,14050,14050,14050,14050,14
20240109,101200,1849244960,14070,14100,14100,14060,1259
20240109,101100,1831531090,14090,14100,14100,14090,392
20240109,101000,1826003900,14100,14110,14120,14100,1347
20240109,100900,1807010700,14110,14100,14110,14060,1262
20240109,100800,1789217320,14100,14030,14100,14020,4957
20240109,100700,1719375450,14070,14000,14070,14000,255
20240109,100600,1715792990,14000,14000,14000,14000,7
20240109,100500,1715694990,14070,14000,14070,14000,322
20240109,100400,1711176780,14000,14000,14000,14000,516
20240109,100300,1703952780,14000,13980,14050,13980,1172
20240109,100200,1687497820,13980,14030,14030,13980,2880
20240109,100100,1647151050,14030,14020,14070,14020,218
20240109,100000,1644086210,14060,14000,14060,14000,50
20240109,095900,1643384390,14000,13980,14070,13960,339
20240109,095800,1638634900,13980,14000,14000,13980,64
20240109,095700,1637739740,13980,13980,14060,13980,3178
20240109,095600,1593248000,14070,13900,14070,13900,2846
20240109,095500,1553544740,13900,13900,13900,13880,192
20240109,095400,1550877900,13880,13880,13880,13880,88
20240109,095300,1549656460,13880,13860,13880,13860,767
20240109,095200,1539024530,13860,13870,13870,13860,963
20240109,095100,1525672720,13920,13870,13920,13870,240
20240109,095000,1522339140,13870,13870,13870,13860,783
20240109,094900,1511485360,13880,13880,13910,13870,1557
20240109,094800,1489876140,13880,13900,13900,13880,1191
20240109,094700,1473326800,13900,13900,13910,13900,570
20240109,094600,1465403250,13910,13910,13910,13900,1982
20240109,094500,1437834730,13910,13900,13910,13900,257
20240109,094400,1434260450,13900,13910,13910,13890,297
20240109,094300,1430132580,13910,13980,14000,13910,5500
20240109,094200,1353510700,13980,14020,14020,13970,543
20240109,094100,1345915040,14030,14040,14150,14030,1124
20240109,094000,1330066670,14020,13990,14100,13990,1091
20240109,093900,1314712100,14060,13960,14090,13960,1298
20240109,093800,1296524010,13980,13980,14000,13980,713
20240109,093700,1286544090,14000,13960,14000,13960,190
20240109,093600,1283887650,13960,13930,14010,13930,643
20240109,093500,1274914850,13940,14010,14020,13930,1375
20240109,093400,1255700610,14020,14020,14020,14020,0
20240109,093300,1255700610,14020,13990,14020,13980,382
20240109,093200,1250351590,13990,14040,14050,13990,910
20240109,093100,1237604140,14030,14050,14060,14030,378
20240109,093000,1232294080,14060,14070,14120,14050,568
20240109,092900,1224286340,14030,14030,14030,14030,421
20240109,092800,1218379710,14030,14020,14030,14020,59
20240109,092700,1217552030,14010,14050,14050,14010,111
20240109,092600,1215994520,14030,14000,14030,13960,792
20240109,092500,1204888320,13960,13950,13960,13910,254
20240109,092400,1201344380,13980,13910,14000,13880,7758
20240109,092300,1093467550,13930,13940,13940,13900,511
20240109,092200,1086356190,13950,13980,13980,13950,539
20240109,092100,1078834710,13980,13950,13980,13950,365
20240109,092000,1073739490,13960,13900,13960,13850,2765
20240109,091900,1035319430,13900,13950,13960,13900,3897
20240109,091800,981078560,13950,13940,13960,13930,1255
20240109,091700,963576290,13960,13960,13970,13930,2915
20240109,091600,922903490,13960,13990,13990,13960,669
20240109,091500,913547370,13990,14000,14000,13930,3317
20240109,091400,867238730,14000,14050,14050,14000,6378
20240109,091300,777871820,14100,14040,14100,14010,1349
20240109,091200,758897840,14010,14080,14090,14010,6052
20240109,091100,673876530,14090,14100,14100,14070,2053
20240109,091000,644929720,14100,14200,14200,14100,3688
20240109,090900,592823410,14200,14230,14290,14200,1845
20240109,090800,566543460,14290,14250,14340,14240,7103
20240109,090700,465185380,14240,14170,14270,14160,7198
20240109,090600,362610960,14160,14180,14220,14140,571
20240109,090500,354506950,14220,14070,14220,14070,2080
20240109,090400,325101460,14070,14080,14080,14040,1811
20240109,090300,299648130,14080,14200,14200,14080,2673
20240109,090200,261909730,14200,14130,14240,14130,3793
20240109,090100,208164470,14120,14220,14350,14120,8615
20240109,090000,85273010,14210,14200,14210,14190,6005