KissMeData/424980/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,213500,3145891390,16170,16170,16170,16170,2949
20240109,213400,3145891390,16170,16170,16170,16170,0
20240109,213300,3145891390,16170,16170,16170,16170,0
20240109,213200,3145891390,16170,16170,16170,16170,0
20240109,213100,3145891390,16170,16170,16170,16170,0
20240109,213000,3145891390,16170,16170,16170,16170,0
20240109,212900,3145891390,16170,16170,16170,16170,0
20240109,212800,3145891390,16170,16170,16170,16170,0
20240109,212700,3145891390,16170,16170,16170,16170,0
20240109,212600,3145891390,16170,16170,16170,16170,0
20240109,212500,3145891390,16170,16170,16170,16170,0
20240109,212400,3145891390,16170,16170,16170,16170,0
20240109,212300,3145891390,16170,16170,16170,16170,0
20240109,212200,3145891390,16170,16170,16170,16170,0
20240109,212100,3145891390,16170,16170,16170,16170,0
20240109,212000,3145891390,16170,16170,16170,16170,0
20240109,211900,3145891390,16170,16170,16170,16170,0
20240109,211800,3145891390,16170,16170,16170,16170,0
20240109,211700,3145891390,16170,16170,16170,16170,0
20240109,211600,3145891390,16170,16170,16170,16170,0
20240109,211500,3145891390,16170,16170,16170,16170,0
20240109,211400,3145891390,16170,16170,16170,16170,0
20240109,211300,3145891390,16170,16170,16170,16170,0
20240109,211200,3145891390,16170,16170,16170,16170,0
20240109,211100,3145891390,16170,16170,16170,16170,0
20240109,211000,3145891390,16170,16170,16170,16170,0
20240109,210900,3145891390,16170,16170,16170,16170,0
20240109,210800,3145891390,16170,16170,16170,16170,0
20240109,210700,3145891390,16170,16170,16170,16170,0
20240109,210600,3145891390,16170,16170,16170,16170,0
20240109,210500,3145891390,16170,16170,16170,16170,2949
20240109,210400,3145891390,16170,16170,16170,16170,0
20240109,210300,3145891390,16170,16170,16170,16170,0
20240109,210200,3145891390,16170,16170,16170,16170,0
20240109,210100,3145891390,16170,16170,16170,16170,0
20240109,210000,3145891390,16170,16170,16170,16170,0
20240109,205900,3145891390,16170,16170,16170,16170,0
20240109,205800,3145891390,16170,16170,16170,16170,0
20240109,205700,3145891390,16170,16170,16170,16170,0
20240109,205600,3145891390,16170,16170,16170,16170,0
20240109,205500,3145891390,16170,16170,16170,16170,0
20240109,205400,3145891390,16170,16170,16170,16170,0
20240109,205300,3145891390,16170,16170,16170,16170,0
20240109,205200,3145891390,16170,16170,16170,16170,0
20240109,205100,3145891390,16170,16170,16170,16170,0
20240109,205000,3145891390,16170,16170,16170,16170,0
20240109,204900,3145891390,16170,16170,16170,16170,0
20240109,204800,3145891390,16170,16170,16170,16170,0
20240109,204700,3145891390,16170,16170,16170,16170,0
20240109,204600,3145891390,16170,16170,16170,16170,0
20240109,204500,3145891390,16170,16170,16170,16170,0
20240109,204400,3145891390,16170,16170,16170,16170,0
20240109,204300,3145891390,16170,16170,16170,16170,0
20240109,204200,3145891390,16170,16170,16170,16170,0
20240109,204100,3145891390,16170,16170,16170,16170,0
20240109,204000,3145891390,16170,16170,16170,16170,0
20240109,203900,3145891390,16170,16170,16170,16170,0
20240109,203800,3145891390,16170,16170,16170,16170,0
20240109,203700,3145891390,16170,16170,16170,16170,0
20240109,203600,3145891390,16170,16170,16170,16170,0
20240109,203500,3145891390,16170,16170,16170,16170,2949
20240109,203400,3145891390,16170,16170,16170,16170,0
20240109,203300,3145891390,16170,16170,16170,16170,0
20240109,203200,3145891390,16170,16170,16170,16170,0
20240109,203100,3145891390,16170,16170,16170,16170,0
20240109,203000,3145891390,16170,16170,16170,16170,0
20240109,202900,3145891390,16170,16170,16170,16170,0
20240109,202800,3145891390,16170,16170,16170,16170,0
20240109,202700,3145891390,16170,16170,16170,16170,0
20240109,202600,3145891390,16170,16170,16170,16170,0
20240109,202500,3145891390,16170,16170,16170,16170,0
20240109,202400,3145891390,16170,16170,16170,16170,0
20240109,202300,3145891390,16170,16170,16170,16170,0
20240109,202200,3145891390,16170,16170,16170,16170,0
20240109,202100,3145891390,16170,16170,16170,16170,0
20240109,202000,3145891390,16170,16170,16170,16170,0
20240109,201900,3145891390,16170,16170,16170,16170,0
20240109,201800,3145891390,16170,16170,16170,16170,0
20240109,201700,3145891390,16170,16170,16170,16170,0
20240109,201600,3145891390,16170,16170,16170,16170,0
20240109,201500,3145891390,16170,16170,16170,16170,0
20240109,201400,3145891390,16170,16170,16170,16170,0
20240109,201300,3145891390,16170,16170,16170,16170,0
20240109,201200,3145891390,16170,16170,16170,16170,0
20240109,201100,3145891390,16170,16170,16170,16170,0
20240109,201000,3145891390,16170,16170,16170,16170,0
20240109,200900,3145891390,16170,16170,16170,16170,0
20240109,200800,3145891390,16170,16170,16170,16170,0
20240109,200700,3145891390,16170,16170,16170,16170,0
20240109,200600,3145891390,16170,16170,16170,16170,0
20240109,200500,3145891390,16170,16170,16170,16170,2949
20240109,200400,3145891390,16170,16170,16170,16170,0
20240109,200300,3145891390,16170,16170,16170,16170,0
20240109,200200,3145891390,16170,16170,16170,16170,0
20240109,200100,3145891390,16170,16170,16170,16170,0
20240109,200000,3145891390,16170,16170,16170,16170,0
20240109,195900,3145891390,16170,16170,16170,16170,0
20240109,195800,3145891390,16170,16170,16170,16170,0
20240109,195700,3145891390,16170,16170,16170,16170,0
20240109,195600,3145891390,16170,16170,16170,16170,0
20240109,195500,3145891390,16170,16170,16170,16170,0
20240109,195400,3145891390,16170,16170,16170,16170,0
20240109,195300,3145891390,16170,16170,16170,16170,0
20240109,195200,3145891390,16170,16170,16170,16170,0
20240109,195100,3145891390,16170,16170,16170,16170,0
20240109,195000,3145891390,16170,16170,16170,16170,0
20240109,194900,3145891390,16170,16170,16170,16170,0
20240109,194800,3145891390,16170,16170,16170,16170,0
20240109,194700,3145891390,16170,16170,16170,16170,0
20240109,194600,3145891390,16170,16170,16170,16170,0
20240109,194500,3145891390,16170,16170,16170,16170,0
20240109,194400,3145891390,16170,16170,16170,16170,0
20240109,194300,3145891390,16170,16170,16170,16170,0
20240109,194200,3145891390,16170,16170,16170,16170,0
20240109,194100,3145891390,16170,16170,16170,16170,0
20240109,194000,3145891390,16170,16170,16170,16170,0
20240109,193900,3145891390,16170,16170,16170,16170,0
20240109,193800,3145891390,16170,16170,16170,16170,0
20240109,193700,3145891390,16170,16170,16170,16170,0
20240109,193600,3145891390,16170,16170,16170,16170,0
20240109,193500,3145891390,16170,16170,16170,16170,2949
20240109,193400,3145891390,16170,16170,16170,16170,0
20240109,193300,3145891390,16170,16170,16170,16170,0
20240109,193200,3145891390,16170,16170,16170,16170,0
20240109,193100,3145891390,16170,16170,16170,16170,0
20240109,193000,3145891390,16170,16170,16170,16170,0
20240109,192900,3145891390,16170,16170,16170,16170,0
20240109,192800,3145891390,16170,16170,16170,16170,0
20240109,192700,3145891390,16170,16170,16170,16170,0
20240109,192600,3145891390,16170,16170,16170,16170,0
20240109,192500,3145891390,16170,16170,16170,16170,0
20240109,192400,3145891390,16170,16170,16170,16170,0
20240109,192300,3145891390,16170,16170,16170,16170,0
20240109,192200,3145891390,16170,16170,16170,16170,0
20240109,192100,3145891390,16170,16170,16170,16170,0
20240109,192000,3145891390,16170,16170,16170,16170,0
20240109,191900,3145891390,16170,16170,16170,16170,0
20240109,191800,3145891390,16170,16170,16170,16170,0
20240109,191700,3145891390,16170,16170,16170,16170,0
20240109,191600,3145891390,16170,16170,16170,16170,0
20240109,191500,3145891390,16170,16170,16170,16170,0
20240109,191400,3145891390,16170,16170,16170,16170,0
20240109,191300,3145891390,16170,16170,16170,16170,0
20240109,191200,3145891390,16170,16170,16170,16170,0
20240109,191100,3145891390,16170,16170,16170,16170,0
20240109,191000,3145891390,16170,16170,16170,16170,0
20240109,190900,3145891390,16170,16170,16170,16170,0
20240109,190800,3145891390,16170,16170,16170,16170,0
20240109,190700,3145891390,16170,16170,16170,16170,0
20240109,190600,3145891390,16170,16170,16170,16170,0
20240109,190500,3145891390,16170,16170,16170,16170,2949
20240109,190400,3145891390,16170,16170,16170,16170,0
20240109,190300,3145891390,16170,16170,16170,16170,0
20240109,190200,3145891390,16170,16170,16170,16170,0
20240109,190100,3145891390,16170,16170,16170,16170,0
20240109,190000,3145891390,16170,16170,16170,16170,0
20240109,185900,3145891390,16170,16170,16170,16170,0
20240109,185800,3145891390,16170,16170,16170,16170,0
20240109,185700,3145891390,16170,16170,16170,16170,0
20240109,185600,3145891390,16170,16170,16170,16170,0
20240109,185500,3145891390,16170,16170,16170,16170,0
20240109,185400,3145891390,16170,16170,16170,16170,0
20240109,185300,3145891390,16170,16170,16170,16170,0
20240109,185200,3145891390,16170,16170,16170,16170,0
20240109,185100,3145891390,16170,16170,16170,16170,0
20240109,185000,3145891390,16170,16170,16170,16170,0
20240109,184900,3145891390,16170,16170,16170,16170,0
20240109,184800,3145891390,16170,16170,16170,16170,0
20240109,184700,3145891390,16170,16170,16170,16170,0
20240109,184600,3145891390,16170,16170,16170,16170,0
20240109,184500,3145891390,16170,16170,16170,16170,0
20240109,184400,3145891390,16170,16170,16170,16170,0
20240109,184300,3145891390,16170,16170,16170,16170,0
20240109,184200,3145891390,16170,16170,16170,16170,0
20240109,184100,3145891390,16170,16170,16170,16170,0
20240109,184000,3145891390,16170,16170,16170,16170,0
20240109,183900,3145891390,16170,16170,16170,16170,0
20240109,183800,3145891390,16170,16170,16170,16170,0
20240109,183700,3145891390,16170,16170,16170,16170,0
20240109,183600,3145891390,16170,16170,16170,16170,0
20240109,183500,3145891390,16170,16170,16170,16170,2949
20240109,183400,3145891390,16170,16170,16170,16170,0
20240109,183300,3145891390,16170,16170,16170,16170,0
20240109,183200,3145891390,16170,16170,16170,16170,0
20240109,183100,3145891390,16170,16170,16170,16170,0
20240109,183000,3145891390,16170,16170,16170,16170,0
20240109,182900,3145891390,16170,16170,16170,16170,0
20240109,182800,3145891390,16170,16170,16170,16170,0
20240109,182700,3145891390,16170,16170,16170,16170,0
20240109,182600,3145891390,16170,16170,16170,16170,0
20240109,182500,3145891390,16170,16170,16170,16170,0
20240109,182400,3145891390,16170,16170,16170,16170,0
20240109,182300,3145891390,16170,16170,16170,16170,0
20240109,182200,3145891390,16170,16170,16170,16170,0
20240109,182100,3145891390,16170,16170,16170,16170,0
20240109,182000,3145891390,16170,16170,16170,16170,0
20240109,181900,3145891390,16170,16170,16170,16170,0
20240109,181800,3145891390,16170,16170,16170,16170,0
20240109,181700,3145891390,16170,16170,16170,16170,0
20240109,181600,3145891390,16170,16170,16170,16170,0
20240109,181500,3145891390,16170,16170,16170,16170,0
20240109,181400,3145891390,16170,16170,16170,16170,0
20240109,181300,3145891390,16170,16170,16170,16170,0
20240109,181200,3145891390,16170,16170,16170,16170,0
20240109,181100,3145891390,16170,16170,16170,16170,0
20240109,181000,3145891390,16170,16170,16170,16170,0
20240109,180900,3145891390,16170,16170,16170,16170,0
20240109,180800,3145891390,16170,16170,16170,16170,0
20240109,180700,3145891390,16170,16170,16170,16170,0
20240109,180600,3145891390,16170,16170,16170,16170,0
20240109,180500,3145891390,16170,16170,16170,16170,2949
20240109,180400,3145891390,16170,16170,16170,16170,0
20240109,180300,3145891390,16170,16170,16170,16170,0
20240109,180200,3145891390,16170,16170,16170,16170,0
20240109,180100,3145891390,16170,16170,16170,16170,0
20240109,180000,3145891390,16170,16170,16170,16170,0
20240109,175900,3145891390,16170,16170,16170,16170,0
20240109,175800,3145891390,16170,16170,16170,16170,0
20240109,175700,3145891390,16170,16170,16170,16170,0
20240109,175600,3145891390,16170,16170,16170,16170,0
20240109,175500,3145891390,16170,16170,16170,16170,0
20240109,175400,3145891390,16170,16170,16170,16170,0
20240109,175300,3145891390,16170,16170,16170,16170,0
20240109,175200,3145891390,16170,16170,16170,16170,0
20240109,175100,3145891390,16170,16170,16170,16170,0
20240109,175000,3145891390,16170,16170,16170,16170,0
20240109,174900,3145891390,16170,16170,16170,16170,0
20240109,174800,3145891390,16170,16170,16170,16170,0
20240109,174700,3145891390,16170,16170,16170,16170,0
20240109,174600,3145891390,16170,16170,16170,16170,0
20240109,174500,3145891390,16170,16170,16170,16170,0
20240109,174400,3145891390,16170,16170,16170,16170,0
20240109,174300,3145891390,16170,16170,16170,16170,0
20240109,174200,3145891390,16170,16170,16170,16170,0
20240109,174100,3145891390,16170,16170,16170,16170,0
20240109,174000,3145891390,16170,16170,16170,16170,0
20240109,173900,3145891390,16170,16170,16170,16170,0
20240109,173800,3145891390,16170,16170,16170,16170,0
20240109,173700,3145891390,16170,16170,16170,16170,0
20240109,173600,3145891390,16170,16170,16170,16170,0
20240109,173500,3145891390,16170,16170,16170,16170,2949
20240109,173400,3145891390,16170,16170,16170,16170,0
20240109,173300,3145891390,16170,16170,16170,16170,0
20240109,173200,3145891390,16170,16170,16170,16170,0
20240109,173100,3145891390,16170,16170,16170,16170,0
20240109,173000,3145891390,16170,16170,16170,16170,0
20240109,172900,3145891390,16170,16170,16170,16170,0
20240109,172800,3145891390,16170,16170,16170,16170,0
20240109,172700,3145891390,16170,16170,16170,16170,0
20240109,172600,3145891390,16170,16170,16170,16170,0
20240109,172500,3145891390,16170,16170,16170,16170,0
20240109,172400,3145891390,16170,16170,16170,16170,0
20240109,172300,3145891390,16170,16170,16170,16170,0
20240109,172200,3145891390,16170,16170,16170,16170,0
20240109,172100,3145891390,16170,16170,16170,16170,0
20240109,172000,3145891390,16170,16170,16170,16170,0
20240109,171900,3145891390,16170,16170,16170,16170,0
20240109,171800,3145891390,16170,16170,16170,16170,0
20240109,171700,3145891390,16170,16170,16170,16170,0
20240109,171600,3145891390,16170,16170,16170,16170,0
20240109,171500,3145891390,16170,16170,16170,16170,0
20240109,171400,3145891390,16170,16170,16170,16170,0
20240109,171300,3145891390,16170,16170,16170,16170,0
20240109,171200,3145891390,16170,16170,16170,16170,0
20240109,171100,3145891390,16170,16170,16170,16170,0
20240109,171000,3145891390,16170,16170,16170,16170,0
20240109,170900,3145891390,16170,16170,16170,16170,0
20240109,170800,3145891390,16170,16170,16170,16170,0
20240109,170700,3145891390,16170,16170,16170,16170,0
20240109,170600,3145891390,16170,16170,16170,16170,0
20240109,170500,3145891390,16170,16170,16170,16170,2949
20240109,170400,3145891390,16170,16170,16170,16170,0
20240109,170300,3145891390,16170,16170,16170,16170,0
20240109,170200,3145891390,16170,16170,16170,16170,0
20240109,170100,3145891390,16170,16170,16170,16170,0
20240109,170000,3145891390,16170,16170,16170,16170,0
20240109,165900,3145891390,16170,16170,16170,16170,0
20240109,165800,3145891390,16170,16170,16170,16170,0
20240109,165700,3145891390,16170,16170,16170,16170,0
20240109,165600,3145891390,16170,16170,16170,16170,0
20240109,165500,3145891390,16170,16170,16170,16170,0
20240109,165400,3145891390,16170,16170,16170,16170,0
20240109,165300,3145891390,16170,16170,16170,16170,0
20240109,165200,3145891390,16170,16170,16170,16170,0
20240109,165100,3145891390,16170,16170,16170,16170,0
20240109,165000,3145891390,16170,16170,16170,16170,0
20240109,164900,3145891390,16170,16170,16170,16170,0
20240109,164800,3145891390,16170,16170,16170,16170,0
20240109,164700,3145891390,16170,16170,16170,16170,0
20240109,164600,3145891390,16170,16170,16170,16170,0
20240109,164500,3145891390,16170,16170,16170,16170,0
20240109,164400,3145891390,16170,16170,16170,16170,0
20240109,164300,3145891390,16170,16170,16170,16170,0
20240109,164200,3145891390,16170,16170,16170,16170,0
20240109,164100,3145891390,16170,16170,16170,16170,0
20240109,164000,3145891390,16170,16170,16170,16170,0
20240109,163900,3145891390,16170,16170,16170,16170,0
20240109,163800,3145891390,16170,16170,16170,16170,0
20240109,163700,3145891390,16170,16170,16170,16170,0
20240109,163600,3145891390,16170,16170,16170,16170,0
20240109,163500,3145891390,16170,16170,16170,16170,2949
20240109,163400,3145891390,16170,16170,16170,16170,0
20240109,163300,3145891390,16170,16170,16170,16170,0
20240109,163200,3145891390,16170,16170,16170,16170,0
20240109,163100,3145891390,16170,16170,16170,16170,0
20240109,163000,3145891390,16170,16170,16170,16170,0
20240109,162900,3145891390,16170,16170,16170,16170,0
20240109,162800,3145891390,16170,16170,16170,16170,0
20240109,162700,3145891390,16170,16170,16170,16170,0
20240109,162600,3145891390,16170,16170,16170,16170,0
20240109,162500,3145891390,16170,16170,16170,16170,0
20240109,162400,3145891390,16170,16170,16170,16170,0
20240109,162300,3145891390,16170,16170,16170,16170,0
20240109,162200,3145891390,16170,16170,16170,16170,0
20240109,162100,3145891390,16170,16170,16170,16170,0
20240109,162000,3145891390,16170,16170,16170,16170,0
20240109,161900,3145891390,16170,16170,16170,16170,0
20240109,161800,3145891390,16170,16170,16170,16170,0
20240109,161700,3145891390,16170,16170,16170,16170,0
20240109,161600,3145891390,16170,16170,16170,16170,0
20240109,161500,3145891390,16170,16170,16170,16170,0
20240109,161400,3145891390,16170,16170,16170,16170,0
20240109,161300,3145891390,16170,16170,16170,16170,0
20240109,161200,3145891390,16170,16170,16170,16170,0
20240109,161100,3145891390,16170,16170,16170,16170,0
20240109,161000,3145891390,16170,16170,16170,16170,0
20240109,160900,3145891390,16170,16170,16170,16170,0
20240109,160800,3145891390,16170,16170,16170,16170,0
20240109,160700,3145891390,16170,16170,16170,16170,0
20240109,160600,3145891390,16170,16170,16170,16170,0
20240109,160500,3145891390,16170,16170,16170,16170,2949
20240109,160400,3145891390,16170,16170,16170,16170,0
20240109,160300,3145891390,16170,16170,16170,16170,0
20240109,160200,3145891390,16170,16170,16170,16170,0
20240109,160100,3145891390,16170,16170,16170,16170,0
20240109,160000,3145891390,16170,16170,16170,16170,0
20240109,155900,3145891390,16170,16170,16170,16170,0
20240109,155800,3145891390,16170,16170,16170,16170,0
20240109,155700,3145891390,16170,16170,16170,16170,0
20240109,155600,3145891390,16170,16170,16170,16170,0
20240109,155500,3145891390,16170,16170,16170,16170,0
20240109,155400,3145891390,16170,16170,16170,16170,0
20240109,155300,3145891390,16170,16170,16170,16170,0
20240109,155200,3145891390,16170,16170,16170,16170,0
20240109,155100,3145891390,16170,16170,16170,16170,0
20240109,155000,3145891390,16170,16170,16170,16170,0
20240109,154900,3145891390,16170,16170,16170,16170,0
20240109,154800,3145891390,16170,16170,16170,16170,0
20240109,154700,3145891390,16170,16170,16170,16170,0
20240109,154600,3145891390,16170,16170,16170,16170,0
20240109,154500,3145891390,16170,16170,16170,16170,0
20240109,154400,3145891390,16170,16170,16170,16170,0
20240109,154300,3145891390,16170,16170,16170,16170,0
20240109,154200,3145891390,16170,16170,16170,16170,0
20240109,154100,3145891390,16170,16170,16170,16170,0
20240109,154000,3145891390,16170,16170,16170,16170,0
20240109,153900,3145891390,16170,16170,16170,16170,0
20240109,153800,3145891390,16170,16170,16170,16170,0
20240109,153700,3145891390,16170,16170,16170,16170,0
20240109,153600,3145891390,16170,16170,16170,16170,0
20240109,153500,3145891390,16170,16170,16170,16170,2949
20240109,153400,3145891390,16170,16170,16170,16170,0
20240109,153300,3145891390,16170,16170,16170,16170,0
20240109,153200,3145891390,16170,16170,16170,16170,0
20240109,153100,3145891390,16170,16170,16170,16170,0
20240109,153000,3145891390,16170,16170,16170,16170,2949
20240109,152900,3098206060,16080,16080,16080,16080,0
20240109,152800,3098206060,16080,16080,16080,16080,0
20240109,152700,3098206060,16080,16080,16080,16080,0
20240109,152600,3098206060,16080,16080,16080,16080,0
20240109,152500,3098206060,16080,16080,16080,16080,0
20240109,152400,3098206060,16080,16080,16080,16080,0
20240109,152300,3098206060,16080,16080,16080,16080,0
20240109,152200,3098206060,16080,16080,16080,16080,0
20240109,152100,3098206060,16080,16080,16080,16080,0
20240109,152000,3098206060,16080,16080,16080,16080,0
20240109,151900,3098206060,16080,16090,16110,16080,219
20240109,151800,3094679900,16080,16030,16080,16030,163
20240109,151700,3092062300,16050,16050,16050,16050,0
20240109,151600,3092062300,16050,16040,16050,16040,207
20240109,151500,3088740530,16040,16000,16040,16000,128
20240109,151400,3086692490,15990,15990,15990,15990,0
20240109,151300,3086692490,15990,16040,16040,15990,102
20240109,151200,3085061410,16000,16000,16000,16000,104
20240109,151100,3083397410,16000,16050,16050,16000,97
20240109,151000,3081841060,15990,16000,16000,15990,86
20240109,150900,3080465270,16050,16050,16050,16050,5
20240109,150800,3080385020,16060,16060,16060,16060,0
20240109,150700,3080385020,16060,16060,16060,16060,0
20240109,150600,3080385020,16060,16060,16060,16060,1
20240109,150500,3080368960,16000,16040,16050,16000,615
20240109,150400,3070513960,16040,16040,16040,16020,99
20240109,150300,3068926020,16030,16030,16030,16030,328
20240109,150200,3063668180,16030,15990,16030,15990,65
20240109,150100,3062628790,16030,16030,16030,16030,0
20240109,150000,3062628790,16030,16030,16030,16030,11
20240109,145900,3062452460,15970,15970,15970,15970,3
20240109,145800,3062404550,16000,16030,16030,16000,68
20240109,145700,3061316400,16000,16000,16000,16000,10
20240109,145600,3061156400,16000,16000,16000,16000,55
20240109,145500,3060276400,15970,15970,15970,15970,60
20240109,145400,3059318200,15970,15970,15970,15970,18
20240109,145300,3059030740,15970,15970,15970,15970,2
20240109,145200,3058998800,15970,15970,15970,15970,0
20240109,145100,3058998800,15970,16000,16000,15970,31
20240109,145000,3058503630,15960,15960,15960,15960,52
20240109,144900,3057673710,15960,15960,15960,15960,7
20240109,144800,3057561990,15960,15960,15960,15960,0
20240109,144700,3057561990,15960,15960,15960,15960,2
20240109,144600,3057530070,15950,15950,15950,15950,0
20240109,144500,3057530070,15950,15950,15950,15950,2
20240109,144400,3057498170,15960,15960,15960,15960,0
20240109,144300,3057498170,15960,15960,15960,15960,100
20240109,144200,3055902170,15960,15960,15960,15960,70
20240109,144100,3054784970,15960,15960,15960,15960,0
20240109,144000,3054784970,15960,15960,15960,15960,110
20240109,143900,3053029370,15950,15950,15950,15950,0
20240109,143800,3053029370,15950,15980,15980,15950,220
20240109,143700,3049518660,16010,16020,16020,16010,280
20240109,143600,3045035370,16030,16030,16030,16030,1
20240109,143500,3045019340,16020,16020,16020,16020,51
20240109,143400,3044202320,16020,16020,16020,16020,0
20240109,143300,3044202320,16020,16020,16020,16020,0
20240109,143200,3044202320,16020,16020,16020,16020,50
20240109,143100,3043401320,16020,16020,16020,16020,0
20240109,143000,3043401320,16020,16050,16050,16020,237
20240109,142900,3039600630,16050,16050,16050,16050,0
20240109,142800,3039600630,16050,16050,16050,16050,30
20240109,142700,3039119130,16050,16050,16050,16050,0
20240109,142600,3039119130,16050,16050,16050,16050,0
20240109,142500,3039119130,16050,16050,16050,16050,0
20240109,142400,3039119130,16050,16050,16050,16050,12
20240109,142300,3038926530,16050,16050,16050,16050,540
20240109,142200,3030259530,16050,16050,16050,16050,0
20240109,142100,3030259530,16050,16050,16050,16050,0
20240109,142000,3030259530,16050,16040,16050,16040,23
20240109,141900,3029890560,16030,16030,16040,16030,156
20240109,141800,3027389730,16030,16030,16030,16030,0
20240109,141700,3027389730,16030,16020,16030,16020,100
20240109,141600,3025787510,16010,16010,16010,16010,0
20240109,141500,3025787510,16010,16010,16010,16010,0
20240109,141400,3025787510,16010,15970,16010,15970,10
20240109,141300,3025627450,16000,15950,16000,15950,309
20240109,141200,3020690490,15990,15980,15990,15980,151
20240109,141100,3018276500,15970,15960,15970,15960,323
20240109,141000,3013121400,15940,15940,15940,15940,20
20240109,140900,3012802600,15940,15970,15970,15940,21
20240109,140800,3012467830,15930,15940,15940,15930,200
20240109,140700,3009281120,15960,15940,15960,15940,5
20240109,140600,3009201370,16000,16000,16000,16000,5
20240109,140500,3009121370,16000,16000,16000,16000,0
20240109,140400,3009121370,16000,16000,16000,16000,1
20240109,140300,3009105370,15940,15940,15940,15940,299
20240109,140200,3004339310,16000,16000,16000,16000,1
20240109,140100,3004323310,15940,15960,15960,15940,695
20240109,140000,2993238810,16000,16000,16000,16000,1
20240109,135900,2993222810,16000,16000,16000,16000,0
20240109,135800,2993222810,16000,16000,16000,16000,2
20240109,135700,2993190810,16000,16000,16000,16000,22
20240109,135600,2992838810,15930,15930,15930,15930,7
20240109,135500,2992727300,15920,15930,15930,15920,307
20240109,135400,2987837220,16000,16000,16000,16000,31
20240109,135300,2987341220,16000,16000,16000,16000,24
20240109,135200,2986957220,16010,16000,16010,16000,77
20240109,135100,2985724720,16010,16010,16010,16010,110
20240109,135000,2983963620,16010,16000,16010,16000,96
20240109,134900,2982426750,16000,16000,16000,16000,278
20240109,134800,2977978750,16010,15930,16010,15930,512
20240109,134700,2969789490,15920,15920,15920,15920,0
20240109,134600,2969789490,15920,15920,15920,15920,0
20240109,134500,2969789490,15920,15920,15920,15920,0
20240109,134400,2969789490,15920,15920,15920,15920,0
20240109,134300,2969789490,15920,15920,15920,15920,5
20240109,134200,2969709890,15920,15910,15920,15900,228
20240109,134100,2966082290,15900,15900,15900,15900,0
20240109,134000,2966082290,15900,15910,15910,15900,103
20240109,133900,2964443880,15910,15910,15910,15910,13
20240109,133800,2964237050,15910,15910,15910,15910,0
20240109,133700,2964237050,15910,15910,15910,15910,0
20240109,133600,2964237050,15910,15920,15920,15910,70
20240109,133500,2963123180,15910,15910,15910,15910,0
20240109,133400,2963123180,15910,15910,15910,15910,79
20240109,133300,2961866290,15910,15910,15910,15910,250
20240109,133200,2957888790,15910,15910,15910,15910,207
20240109,133100,2954595420,15910,15910,15910,15910,14
20240109,133000,2954372680,15910,15910,15910,15910,33
20240109,132900,2953847650,15910,15910,15910,15910,0
20240109,132800,2953847650,15910,15910,15910,15910,3
20240109,132700,2953799920,15910,15890,15910,15890,389
20240109,132600,2947611390,15890,15900,15900,15890,402
20240109,132500,2941223230,15900,15900,15900,15900,10
20240109,132400,2941064230,15900,15900,15900,15900,100
20240109,132300,2939474230,15900,15900,15910,15900,42
20240109,132200,2938806360,15900,15940,15940,15900,908
20240109,132100,2924363550,15950,15950,15950,15950,51
20240109,132000,2923550100,15940,15940,15940,15940,0
20240109,131900,2923550100,15940,15940,15940,15940,2
20240109,131800,2923518220,15940,15940,15940,15940,0
20240109,131700,2923518220,15940,15940,15940,15940,0
20240109,131600,2923518220,15940,15940,15940,15940,0
20240109,131500,2923518220,15940,15980,15980,15940,132
20240109,131400,2921412230,15970,15960,15970,15960,316
20240109,131300,2916366000,15960,15960,15960,15960,19
20240109,131200,2916062760,15960,15960,15960,15960,2
20240109,131100,2916030840,15940,15940,15940,15940,100
20240109,131000,2914436840,15940,15940,15940,15940,69
20240109,130900,2913336980,15970,15960,15970,15960,224
20240109,130800,2909761930,15960,15960,15960,15960,111
20240109,130700,2907990370,15950,15920,15950,15900,1081
20240109,130600,2890793780,15960,15960,15960,15960,0
20240109,130500,2890793780,15960,15950,15960,15950,150
20240109,130400,2888400780,15950,15950,15950,15950,2
20240109,130300,2888368880,15920,15940,15940,15920,540
20240109,130200,2879768670,15940,15960,15960,15940,251
20240109,130100,2875765490,15960,15990,15990,15960,277
20240109,130000,2871343140,16000,16000,16000,16000,1
20240109,125900,2871327140,16040,16040,16040,16040,5
20240109,125800,2871246940,16040,16040,16040,16040,0
20240109,125700,2871246940,16040,16040,16040,16040,2
20240109,125600,2871214860,16040,16000,16040,16000,8
20240109,125500,2871086580,16040,16010,16040,15980,209
20240109,125400,2867743270,16050,16050,16050,16050,0
20240109,125300,2867743270,16050,16040,16050,16040,100
20240109,125200,2866138280,16040,16030,16040,16030,54
20240109,125100,2865272250,16040,16020,16040,15970,245
20240109,125000,2861350650,15980,15990,15990,15980,104
20240109,124900,2859687860,15990,15990,15990,15990,369
20240109,124800,2853787550,15990,16000,16000,15990,129
20240109,124700,2851724280,16070,16070,16070,16070,4
20240109,124600,2851660000,16060,16050,16060,16050,82
20240109,124500,2850343520,16070,16070,16070,16070,1
20240109,124400,2850327450,15990,15990,15990,15990,12
20240109,124300,2850135570,15980,16000,16000,15980,1227
20240109,124200,2830522870,16000,16160,16160,16000,4085
20240109,124100,2765052050,16160,16160,16160,16160,95
20240109,124000,2763516850,16170,16170,16170,16170,145
20240109,123900,2761172200,16170,16170,16170,16170,1
20240109,123800,2761156030,16170,16170,16170,16170,105
20240109,123700,2759458180,16160,16160,16160,16160,7
20240109,123600,2759345060,16160,16160,16160,16160,0
20240109,123500,2759345060,16160,16150,16160,16150,7
20240109,123400,2759231990,16170,16170,16170,16170,0
20240109,123300,2759231990,16170,16170,16170,16170,0
20240109,123200,2759231990,16170,16170,16170,16170,150
20240109,123100,2756806490,16170,16140,16180,16140,101
20240109,123000,2755173910,16130,16110,16130,16110,116
20240109,122900,2753304870,16120,16110,16120,16110,85
20240109,122800,2751935490,16110,16070,16110,16020,98
20240109,122700,2750359430,16070,16070,16070,16070,6
20240109,122600,2750263010,16090,16090,16090,16090,0
20240109,122500,2750263010,16090,16060,16090,16060,135
20240109,122400,2748093810,15980,15980,15990,15980,545
20240109,122300,2739384690,16080,16050,16080,16040,181
20240109,122200,2736478050,16030,16050,16060,16030,102
20240109,122100,2734840940,15960,16060,16060,15960,713
20240109,122000,2723421170,16050,16050,16050,16050,0
20240109,121900,2723421170,16050,16060,16060,16050,63
20240109,121800,2722409830,16050,16160,16190,16050,240
20240109,121700,2718531010,16170,16050,16170,16040,370
20240109,121600,2712567360,16050,16120,16120,16050,565
20240109,121500,2703492530,16070,16070,16070,16070,0
20240109,121400,2703492530,16070,16070,16070,16070,7
20240109,121300,2703380040,16070,16080,16080,16070,100
20240109,121200,2701772820,16070,16120,16140,16070,46
20240109,121100,2701032620,16110,16110,16110,16110,309
20240109,121000,2696054630,16100,16100,16100,16100,0
20240109,120900,2696054630,16100,16100,16100,16100,17
20240109,120800,2695780930,16110,16110,16110,16110,12
20240109,120700,2695587610,16090,16090,16090,16090,5
20240109,120600,2695507160,16100,16050,16100,16030,466
20240109,120500,2688036110,16100,16100,16100,16100,9
20240109,120400,2687891210,16100,16050,16100,16040,61
20240109,120300,2686911710,16120,16120,16120,16120,0
20240109,120200,2686911710,16120,15990,16120,15990,494
20240109,120100,2679000060,16000,16080,16080,16000,330
20240109,120000,2673708700,16060,16150,16160,16060,345
20240109,115900,2668155970,16150,15920,16150,15910,1354
20240109,115800,2646334650,16000,16050,16060,15800,3708
20240109,115700,2587224320,16050,16060,16060,16050,100
20240109,115600,2585618520,16030,16010,16050,16010,321
20240109,115500,2580472830,16040,16170,16170,16010,2864
20240109,115400,2534299270,16170,16210,16210,16170,1352
20240109,115300,2512413410,16200,16250,16250,16200,331
20240109,115200,2507047930,16250,16250,16250,16250,2
20240109,115100,2507015430,16210,16210,16210,16200,151
20240109,115000,2504568140,16250,16250,16250,16250,1
20240109,114900,2504551890,16290,16220,16290,16210,72
20240109,114800,2503383520,16290,16240,16290,16210,170
20240109,114700,2500625360,16240,16240,16240,16240,26
20240109,114600,2500203120,16240,16200,16240,16200,117
20240109,114500,2498303730,16200,16210,16290,16200,741
20240109,114400,2486279780,16280,16230,16280,16200,61
20240109,114300,2485290570,16200,16230,16290,16200,770
20240109,114200,2472812370,16300,16230,16300,16230,124
20240109,114100,2470799080,16230,16230,16230,16230,12
20240109,114000,2470604320,16310,16300,16310,16300,8
20240109,113900,2470473860,16300,16220,16300,16220,246
20240109,113800,2466483260,16220,16320,16320,16210,1920
20240109,113700,2435339980,16260,16260,16260,16260,298
20240109,113600,2430494500,16250,16270,16270,16250,599
20240109,113500,2420754600,16270,16280,16280,16270,211
20240109,113400,2417319800,16280,16280,16280,16280,379
20240109,113300,2411149680,16260,16260,16260,16260,271
20240109,113200,2406743220,16260,16260,16280,16260,1043
20240109,113100,2389783640,16260,16290,16290,16260,226
20240109,113000,2386106140,16320,16360,16360,16320,322
20240109,112900,2380845690,16360,16400,16440,16360,334
20240109,112800,2375374230,16440,16400,16440,16360,652
20240109,112700,2364682800,16400,16330,16440,16270,927
20240109,112600,2349521810,16330,16340,16350,16330,83
20240109,112500,2348165130,16350,16250,16380,16250,472
20240109,112400,2340478160,16340,16230,16340,16230,192
20240109,112300,2337358670,16220,16400,16400,16220,1070
20240109,112200,2319912440,16450,16310,16450,16310,616
20240109,112100,2309800870,16300,16190,16310,16180,565
20240109,112000,2300623460,16190,16230,16230,16170,1294
20240109,111900,2279672110,16230,16300,16300,16200,1716
20240109,111800,2251813530,16280,16250,16280,16240,334
20240109,111700,2246384750,16250,16370,16370,16170,4125
20240109,111600,2179314060,16370,16440,16440,16370,2523
20240109,111500,2137931240,16410,16450,16490,16410,1363
20240109,111400,2115528900,16510,16560,16590,16440,2923
20240109,111300,2067245880,16560,16540,16650,16540,5289
20240109,111200,1979467980,16540,16500,16580,16440,2017
20240109,111100,1946210580,16500,16560,16660,16470,5127
20240109,111000,1861256570,16670,16620,16720,16540,3143
20240109,110900,1809022400,16620,16680,16750,16610,4606
20240109,110800,1732303880,16680,16700,16780,16660,5781
20240109,110700,1635619470,16700,16470,16770,16470,9895
20240109,110600,1470622150,16550,16410,16590,16390,7254
20240109,110500,1350888070,16440,16470,16480,16360,4372
20240109,110400,1279018210,16480,16610,16710,16480,6140
20240109,110300,1177459010,16670,16770,16920,16480,14756
20240109,110200,930639610,16760,16630,16800,16380,14043
20240109,110100,696944360,16610,16200,16610,16200,8965
20240109,110000,549849980,16220,16220,16230,16150,778
20240109,105900,537241880,16220,16180,16250,16150,4575
20240109,105800,463020290,16170,15970,16170,15970,6825
20240109,105700,353288660,15890,15890,15890,15890,1
20240109,105600,353272770,15970,15970,15970,15960,241
20240109,105500,349424300,15880,15890,15970,15880,4455
20240109,105400,278411110,15890,15860,15890,15860,796
20240109,105300,265771800,15860,15870,15870,15860,20
20240109,105200,265454540,15870,15870,15870,15870,105
20240109,105100,263788190,15860,15850,15860,15850,2264
20240109,105000,227893390,15840,15840,15840,15840,0
20240109,104900,227893390,15840,15810,15840,15810,1209
20240109,104800,208748310,15810,15810,15810,15810,0
20240109,104700,208748310,15810,15810,15810,15810,50
20240109,104600,207957810,15810,15810,15810,15810,0
20240109,104500,207957810,15810,15810,15810,15810,0
20240109,104400,207957810,15810,15810,15810,15810,1
20240109,104300,207942000,15790,15790,15790,15790,39
20240109,104200,207326190,15790,15790,15790,15790,20
20240109,104100,207010390,15790,15810,15810,15790,448
20240109,104000,199933260,15810,15810,15810,15810,0
20240109,103900,199933260,15810,15810,15810,15810,15
20240109,103800,199696110,15810,15810,15810,15810,34
20240109,103700,199158570,15810,15810,15810,15810,20
20240109,103600,198842370,15820,15820,15820,15820,1
20240109,103500,198826550,15820,15820,15820,15820,0
20240109,103400,198826550,15820,15820,15820,15820,64
20240109,103300,197814070,15810,15810,15810,15810,72
20240109,103200,196675750,15810,15810,15810,15810,0
20240109,103100,196675750,15810,15810,15810,15810,0
20240109,103000,196675750,15810,15820,15820,15810,394
20240109,102900,190446490,15820,15820,15820,15820,109
20240109,102800,188722110,15830,15830,15830,15830,158
20240109,102700,186220970,15830,15830,15830,15830,30
20240109,102600,185746070,15840,15840,15840,15840,0
20240109,102500,185746070,15840,15840,15840,15840,0
20240109,102400,185746070,15840,15840,15840,15840,3
20240109,102300,185698550,15840,15840,15840,15840,47
20240109,102200,184954070,15830,15830,15830,15830,0
20240109,102100,184954070,15830,15830,15830,15830,0
20240109,102000,184954070,15830,15850,15850,15830,76
20240109,101900,183750850,15830,15830,15830,15830,11
20240109,101800,183576720,15860,15860,15860,15860,0
20240109,101700,183576720,15860,15860,15860,15860,0
20240109,101600,183576720,15860,15860,15860,15860,111
20240109,101500,181816260,15850,15850,15850,15850,52
20240109,101400,180992060,15840,15840,15840,15840,30
20240109,101300,180516860,15840,15840,15840,15840,8
20240109,101200,180390140,15840,15840,15840,15840,54
20240109,101100,179534780,15840,15840,15840,15840,15
20240109,101000,179297180,15840,15840,15840,15840,0
20240109,100900,179297180,15840,15840,15840,15840,42
20240109,100800,178631900,15850,15850,15850,15850,18
20240109,100700,178346600,15850,15850,15850,15850,43
20240109,100600,177665050,15850,15850,15850,15850,7
20240109,100500,177554100,15850,15860,15860,15850,22
20240109,100400,177205220,15850,15860,15860,15850,19
20240109,100300,176903940,15860,15860,15860,15860,0
20240109,100200,176903940,15860,15860,15860,15860,6
20240109,100100,176808780,15860,15860,15860,15860,0
20240109,100000,176808780,15860,15860,15860,15860,0
20240109,095900,176808780,15860,15860,15860,15860,0
20240109,095800,176808780,15860,15860,15860,15860,8
20240109,095700,176681900,15890,15890,15890,15890,0
20240109,095600,176681900,15890,15870,15890,15870,274
20240109,095500,172330040,15860,15860,15860,15860,0
20240109,095400,172330040,15860,15860,15860,15860,0
20240109,095300,172330040,15860,15860,15860,15860,0
20240109,095200,172330040,15860,15860,15860,15860,104
20240109,095100,170680600,15870,15870,15870,15870,196
20240109,095000,167570080,15870,15850,15870,15850,984
20240109,094900,151969510,15840,15850,15850,15840,632
20240109,094800,141953310,15840,15840,15840,15840,100
20240109,094700,140369310,15850,15850,15850,15850,31
20240109,094600,139877960,15840,15840,15840,15840,30
20240109,094500,139402760,15840,15840,15840,15840,4
20240109,094400,139339400,15850,15850,15850,15850,3
20240109,094300,139291850,15850,15850,15850,15850,75
20240109,094200,138103100,15850,15850,15850,15850,58
20240109,094100,137183800,15850,15850,15850,15850,39
20240109,094000,136565650,15860,15860,15860,15860,10
20240109,093900,136407050,15870,15870,15870,15870,1
20240109,093800,136391180,15850,15880,15880,15850,239
20240109,093700,132600220,15880,15880,15880,15880,0
20240109,093600,132600220,15880,15880,15880,15880,3
20240109,093500,132552580,15880,15870,15880,15870,15
20240109,093400,132314480,15870,15890,15890,15870,18
20240109,093300,132028600,15890,15890,15890,15890,10
20240109,093200,131869700,15900,15900,15900,15900,0
20240109,093100,131869700,15900,15900,15900,15900,2
20240109,093000,131837900,15920,15920,15920,15920,0
20240109,092900,131837900,15920,15920,15920,15920,0
20240109,092800,131837900,15920,15920,15920,15920,5
20240109,092700,131758300,15870,15870,15870,15870,1
20240109,092600,131742430,15910,15890,15910,15890,573
20240109,092500,122632630,15880,15880,15880,15880,206
20240109,092400,119361350,15890,15870,15890,15870,206
20240109,092300,116091870,15860,15840,15860,15840,242
20240109,092200,112255680,15840,15840,15840,15840,0
20240109,092100,112255680,15840,15840,15840,15840,106
20240109,092000,110576640,15850,15810,15850,15800,112
20240109,091900,108806320,15810,15810,15810,15810,192
20240109,091800,105770800,15810,15810,15810,15810,8
20240109,091700,105644320,15810,15810,15810,15810,29
20240109,091600,105185830,15810,15870,15870,15810,76
20240109,091500,103980310,15870,15850,15870,15850,491
20240109,091400,96197360,15810,15810,15810,15810,0
20240109,091300,96197360,15810,15820,15820,15810,212
20240109,091200,92844990,15850,15850,15850,15850,0
20240109,091100,92844990,15850,15830,15850,15820,354
20240109,091000,87242860,15850,15860,15860,15850,355
20240109,090900,81615610,15910,15910,15910,15910,10
20240109,090800,81456510,15910,15950,15950,15910,171
20240109,090700,78735100,15950,15930,15950,15910,169
20240109,090600,76041530,15910,15920,15960,15830,726
20240109,090500,64480430,15920,15890,15920,15890,223
20240109,090400,60933300,15790,15790,15790,15790,1071
20240109,090300,44022210,15790,15810,15910,15790,2517
20240109,090200,4192300,15820,15820,15820,15820,0
20240109,090100,4192300,15820,15820,15820,15820,0
20240109,090000,4192300,15820,15820,15820,15820,265