KissMeData/034220/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,191700,38360051290,13940,13940,13940,13940,72045
20240109,191600,38360051290,13940,13940,13940,13940,0
20240109,191500,38360051290,13940,13940,13940,13940,0
20240109,191400,38360051290,13940,13940,13940,13940,0
20240109,191300,38360051290,13940,13940,13940,13940,0
20240109,191200,38360051290,13940,13940,13940,13940,0
20240109,191100,38360051290,13940,13940,13940,13940,0
20240109,191000,38360051290,13940,13940,13940,13940,0
20240109,190900,38360051290,13940,13940,13940,13940,0
20240109,190800,38360051290,13940,13940,13940,13940,0
20240109,190700,38360051290,13940,13940,13940,13940,0
20240109,190600,38360051290,13940,13940,13940,13940,0
20240109,190500,38360051290,13940,13940,13940,13940,0
20240109,190400,38360051290,13940,13940,13940,13940,0
20240109,190300,38360051290,13940,13940,13940,13940,0
20240109,190200,38360051290,13940,13940,13940,13940,0
20240109,190100,38360051290,13940,13940,13940,13940,0
20240109,190000,38360051290,13940,13940,13940,13940,0
20240109,185900,38360051290,13940,13940,13940,13940,0
20240109,185800,38360051290,13940,13940,13940,13940,0
20240109,185700,38360051290,13940,13940,13940,13940,0
20240109,185600,38360051290,13940,13940,13940,13940,0
20240109,185500,38360051290,13940,13940,13940,13940,0
20240109,185400,38360051290,13940,13940,13940,13940,0
20240109,185300,38360051290,13940,13940,13940,13940,0
20240109,185200,38360051290,13940,13940,13940,13940,0
20240109,185100,38360051290,13940,13940,13940,13940,0
20240109,185000,38360051290,13940,13940,13940,13940,0
20240109,184900,38360051290,13940,13940,13940,13940,0
20240109,184800,38360051290,13940,13940,13940,13940,0
20240109,184700,38360051290,13940,13940,13940,13940,72045
20240109,184600,38360051290,13940,13940,13940,13940,0
20240109,184500,38360051290,13940,13940,13940,13940,0
20240109,184400,38360051290,13940,13940,13940,13940,0
20240109,184300,38360051290,13940,13940,13940,13940,0
20240109,184200,38360051290,13940,13940,13940,13940,0
20240109,184100,38360051290,13940,13940,13940,13940,0
20240109,184000,38360051290,13940,13940,13940,13940,0
20240109,183900,38360051290,13940,13940,13940,13940,0
20240109,183800,38360051290,13940,13940,13940,13940,0
20240109,183700,38360051290,13940,13940,13940,13940,0
20240109,183600,38360051290,13940,13940,13940,13940,0
20240109,183500,38360051290,13940,13940,13940,13940,0
20240109,183400,38360051290,13940,13940,13940,13940,0
20240109,183300,38360051290,13940,13940,13940,13940,0
20240109,183200,38360051290,13940,13940,13940,13940,0
20240109,183100,38360051290,13940,13940,13940,13940,0
20240109,183000,38360051290,13940,13940,13940,13940,0
20240109,182900,38360051290,13940,13940,13940,13940,0
20240109,182800,38360051290,13940,13940,13940,13940,0
20240109,182700,38360051290,13940,13940,13940,13940,0
20240109,182600,38360051290,13940,13940,13940,13940,0
20240109,182500,38360051290,13940,13940,13940,13940,0
20240109,182400,38360051290,13940,13940,13940,13940,0
20240109,182300,38360051290,13940,13940,13940,13940,0
20240109,182200,38360051290,13940,13940,13940,13940,0
20240109,182100,38360051290,13940,13940,13940,13940,0
20240109,182000,38360051290,13940,13940,13940,13940,0
20240109,181900,38360051290,13940,13940,13940,13940,0
20240109,181800,38360051290,13940,13940,13940,13940,0
20240109,181700,38360051290,13940,13940,13940,13940,72045
20240109,181600,38360051290,13940,13940,13940,13940,0
20240109,181500,38360051290,13940,13940,13940,13940,0
20240109,181400,38360051290,13940,13940,13940,13940,0
20240109,181300,38360051290,13940,13940,13940,13940,0
20240109,181200,38360051290,13940,13940,13940,13940,0
20240109,181100,38360051290,13940,13940,13940,13940,0
20240109,181000,38360051290,13940,13940,13940,13940,0
20240109,180900,38360051290,13940,13940,13940,13940,0
20240109,180800,38360051290,13940,13940,13940,13940,0
20240109,180700,38360051290,13940,13940,13940,13940,0
20240109,180600,38360051290,13940,13940,13940,13940,0
20240109,180500,38360051290,13940,13940,13940,13940,0
20240109,180400,38360051290,13940,13940,13940,13940,0
20240109,180300,38360051290,13940,13940,13940,13940,0
20240109,180200,38360051290,13940,13940,13940,13940,0
20240109,180100,38360051290,13940,13940,13940,13940,0
20240109,180000,38360051290,13940,13940,13940,13940,0
20240109,175900,38360051290,13940,13940,13940,13940,0
20240109,175800,38360051290,13940,13940,13940,13940,0
20240109,175700,38360051290,13940,13940,13940,13940,0
20240109,175600,38360051290,13940,13940,13940,13940,0
20240109,175500,38360051290,13940,13940,13940,13940,0
20240109,175400,38360051290,13940,13940,13940,13940,0
20240109,175300,38360051290,13940,13940,13940,13940,0
20240109,175200,38360051290,13940,13940,13940,13940,0
20240109,175100,38360051290,13940,13940,13940,13940,0
20240109,175000,38360051290,13940,13940,13940,13940,0
20240109,174900,38360051290,13940,13940,13940,13940,0
20240109,174800,38360051290,13940,13940,13940,13940,0
20240109,174700,38360051290,13940,13940,13940,13940,72045
20240109,174600,38360051290,13940,13940,13940,13940,0
20240109,174500,38360051290,13940,13940,13940,13940,0
20240109,174400,38360051290,13940,13940,13940,13940,0
20240109,174300,38360051290,13940,13940,13940,13940,0
20240109,174200,38360051290,13940,13940,13940,13940,0
20240109,174100,38360051290,13940,13940,13940,13940,0
20240109,174000,38360051290,13940,13940,13940,13940,0
20240109,173900,38360051290,13940,13940,13940,13940,0
20240109,173800,38360051290,13940,13940,13940,13940,0
20240109,173700,38360051290,13940,13940,13940,13940,0
20240109,173600,38360051290,13940,13940,13940,13940,0
20240109,173500,38360051290,13940,13940,13940,13940,0
20240109,173400,38360051290,13940,13940,13940,13940,0
20240109,173300,38360051290,13940,13940,13940,13940,0
20240109,173200,38360051290,13940,13940,13940,13940,0
20240109,173100,38360051290,13940,13940,13940,13940,0
20240109,173000,38360051290,13940,13940,13940,13940,0
20240109,172900,38360051290,13940,13940,13940,13940,0
20240109,172800,38360051290,13940,13940,13940,13940,0
20240109,172700,38360051290,13940,13940,13940,13940,0
20240109,172600,38360051290,13940,13940,13940,13940,0
20240109,172500,38360051290,13940,13940,13940,13940,0
20240109,172400,38360051290,13940,13940,13940,13940,0
20240109,172300,38360051290,13940,13940,13940,13940,0
20240109,172200,38360051290,13940,13940,13940,13940,0
20240109,172100,38360051290,13940,13940,13940,13940,0
20240109,172000,38360051290,13940,13940,13940,13940,0
20240109,171900,38360051290,13940,13940,13940,13940,0
20240109,171800,38360051290,13940,13940,13940,13940,0
20240109,171700,38360051290,13940,13940,13940,13940,72045
20240109,171600,38360051290,13940,13940,13940,13940,0
20240109,171500,38360051290,13940,13940,13940,13940,0
20240109,171400,38360051290,13940,13940,13940,13940,0
20240109,171300,38360051290,13940,13940,13940,13940,0
20240109,171200,38360051290,13940,13940,13940,13940,0
20240109,171100,38360051290,13940,13940,13940,13940,0
20240109,171000,38360051290,13940,13940,13940,13940,0
20240109,170900,38360051290,13940,13940,13940,13940,0
20240109,170800,38360051290,13940,13940,13940,13940,0
20240109,170700,38360051290,13940,13940,13940,13940,0
20240109,170600,38360051290,13940,13940,13940,13940,0
20240109,170500,38360051290,13940,13940,13940,13940,0
20240109,170400,38360051290,13940,13940,13940,13940,0
20240109,170300,38360051290,13940,13940,13940,13940,0
20240109,170200,38360051290,13940,13940,13940,13940,0
20240109,170100,38360051290,13940,13940,13940,13940,0
20240109,170000,38360051290,13940,13940,13940,13940,0
20240109,165900,38360051290,13940,13940,13940,13940,0
20240109,165800,38360051290,13940,13940,13940,13940,0
20240109,165700,38360051290,13940,13940,13940,13940,0
20240109,165600,38360051290,13940,13940,13940,13940,0
20240109,165500,38360051290,13940,13940,13940,13940,0
20240109,165400,38360051290,13940,13940,13940,13940,0
20240109,165300,38360051290,13940,13940,13940,13940,0
20240109,165200,38360051290,13940,13940,13940,13940,0
20240109,165100,38360051290,13940,13940,13940,13940,0
20240109,165000,38360051290,13940,13940,13940,13940,0
20240109,164900,38360051290,13940,13940,13940,13940,0
20240109,164800,38360051290,13940,13940,13940,13940,0
20240109,164700,38360051290,13940,13940,13940,13940,72045
20240109,164600,38360051290,13940,13940,13940,13940,0
20240109,164500,38360051290,13940,13940,13940,13940,0
20240109,164400,38360051290,13940,13940,13940,13940,0
20240109,164300,38360051290,13940,13940,13940,13940,0
20240109,164200,38360051290,13940,13940,13940,13940,0
20240109,164100,38360051290,13940,13940,13940,13940,0
20240109,164000,38360051290,13940,13940,13940,13940,0
20240109,163900,38360051290,13940,13940,13940,13940,0
20240109,163800,38360051290,13940,13940,13940,13940,0
20240109,163700,38360051290,13940,13940,13940,13940,0
20240109,163600,38360051290,13940,13940,13940,13940,0
20240109,163500,38360051290,13940,13940,13940,13940,0
20240109,163400,38360051290,13940,13940,13940,13940,0
20240109,163300,38360051290,13940,13940,13940,13940,0
20240109,163200,38360051290,13940,13940,13940,13940,0
20240109,163100,38360051290,13940,13940,13940,13940,0
20240109,163000,38360051290,13940,13940,13940,13940,0
20240109,162900,38360051290,13940,13940,13940,13940,0
20240109,162800,38360051290,13940,13940,13940,13940,0
20240109,162700,38360051290,13940,13940,13940,13940,0
20240109,162600,38360051290,13940,13940,13940,13940,0
20240109,162500,38360051290,13940,13940,13940,13940,0
20240109,162400,38360051290,13940,13940,13940,13940,0
20240109,162300,38360051290,13940,13940,13940,13940,0
20240109,162200,38360051290,13940,13940,13940,13940,0
20240109,162100,38360051290,13940,13940,13940,13940,0
20240109,162000,38360051290,13940,13940,13940,13940,0
20240109,161900,38360051290,13940,13940,13940,13940,0
20240109,161800,38360051290,13940,13940,13940,13940,0
20240109,161700,38360051290,13940,13940,13940,13940,72045
20240109,161600,38360051290,13940,13940,13940,13940,0
20240109,161500,38360051290,13940,13940,13940,13940,0
20240109,161400,38360051290,13940,13940,13940,13940,0
20240109,161300,38360051290,13940,13940,13940,13940,0
20240109,161200,38360051290,13940,13940,13940,13940,0
20240109,161100,38360051290,13940,13940,13940,13940,0
20240109,161000,38360051290,13940,13940,13940,13940,0
20240109,160900,38360051290,13940,13940,13940,13940,0
20240109,160800,38360051290,13940,13940,13940,13940,0
20240109,160700,38360051290,13940,13940,13940,13940,0
20240109,160600,38360051290,13940,13940,13940,13940,0
20240109,160500,38360051290,13940,13940,13940,13940,0
20240109,160400,38360051290,13940,13940,13940,13940,0
20240109,160300,38360051290,13940,13940,13940,13940,0
20240109,160200,38360051290,13940,13940,13940,13940,0
20240109,160100,38360051290,13940,13940,13940,13940,0
20240109,160000,38360051290,13940,13940,13940,13940,0
20240109,155900,38360051290,13940,13940,13940,13940,0
20240109,155800,38360051290,13940,13940,13940,13940,0
20240109,155700,38360051290,13940,13940,13940,13940,0
20240109,155600,38360051290,13940,13940,13940,13940,0
20240109,155500,38360051290,13940,13940,13940,13940,0
20240109,155400,38360051290,13940,13940,13940,13940,0
20240109,155300,38360051290,13940,13940,13940,13940,0
20240109,155200,38360051290,13940,13940,13940,13940,0
20240109,155100,38360051290,13940,13940,13940,13940,0
20240109,155000,38360051290,13940,13940,13940,13940,0
20240109,154900,38360051290,13940,13940,13940,13940,0
20240109,154800,38360051290,13940,13940,13940,13940,0
20240109,154700,38360051290,13940,13940,13940,13940,72045
20240109,154600,38360051290,13940,13940,13940,13940,0
20240109,154500,38360051290,13940,13940,13940,13940,0
20240109,154400,38360051290,13940,13940,13940,13940,0
20240109,154300,38360051290,13940,13940,13940,13940,0
20240109,154200,38360051290,13940,13940,13940,13940,0
20240109,154100,38360051290,13940,13940,13940,13940,0
20240109,154000,38360051290,13940,13940,13940,13940,0
20240109,153900,38360051290,13940,13940,13940,13940,0
20240109,153800,38360051290,13940,13940,13940,13940,0
20240109,153700,38360051290,13940,13940,13940,13940,0
20240109,153600,38360051290,13940,13940,13940,13940,0
20240109,153500,38360051290,13940,13940,13940,13940,0
20240109,153400,38360051290,13940,13940,13940,13940,0
20240109,153300,38360051290,13940,13940,13940,13940,0
20240109,153200,38360051290,13940,13940,13940,13940,0
20240109,153100,38360051290,13940,13940,13940,13940,0
20240109,153000,38360051290,13940,13940,13940,13940,72045
20240109,152900,37355743990,13950,13950,13950,13950,0
20240109,152800,37355743990,13950,13950,13950,13950,0
20240109,152700,37355743990,13950,13950,13950,13950,0
20240109,152600,37355743990,13950,13950,13950,13950,0
20240109,152500,37355743990,13950,13950,13950,13950,0
20240109,152400,37355743990,13950,13950,13950,13950,0
20240109,152300,37355743990,13950,13950,13950,13950,0
20240109,152200,37355743990,13950,13950,13950,13950,0
20240109,152100,37355743990,13950,13950,13950,13950,0
20240109,152000,37355743990,13950,13950,13950,13950,0
20240109,151900,37355743990,13950,13950,13960,13930,9837
20240109,151800,37218581180,13930,13940,13950,13930,11509
20240109,151700,37058139510,13950,13960,13960,13940,5344
20240109,151600,36983594330,13970,13960,13970,13950,2731
20240109,151500,36945468880,13960,13960,13970,13950,7755
20240109,151400,36837184660,13960,13970,13970,13960,2038
20240109,151300,36808733050,13960,13970,13980,13960,2594
20240109,151200,36772499430,13970,13970,13980,13960,5527
20240109,151100,36695277400,13960,13970,13970,13960,6811
20240109,151000,36600141280,13970,13960,13970,13960,4093
20240109,150900,36542977440,13960,13960,13970,13960,1710
20240109,150800,36519097820,13960,13950,13970,13940,10568
20240109,150700,36371663590,13960,13960,13960,13950,8610
20240109,150600,36251514140,13950,13960,13960,13950,2418
20240109,150500,36217773240,13960,13950,13970,13950,4927
20240109,150400,36149009590,13960,13950,13970,13950,3343
20240109,150300,36102357080,13950,13950,13960,13950,4113
20240109,150200,36044951200,13950,13950,13970,13940,4276
20240109,150100,35985294160,13950,13990,13990,13950,5508
20240109,150000,35908342930,13990,13980,13990,13970,3530
20240109,145900,35859004270,13970,13970,13980,13970,2908
20240109,145800,35818364890,13970,13970,13980,13960,5123
20240109,145700,35746787630,13970,13960,13980,13950,4719
20240109,145600,35680858330,13960,13950,13970,13950,2315
20240109,145500,35648552020,13950,13960,13970,13950,3411
20240109,145400,35600928180,13960,13960,13970,13960,3224
20240109,145300,35555906170,13980,13950,13980,13950,2769
20240109,145200,35517249770,13950,13910,13950,13910,8488
20240109,145100,35399050380,13910,13920,13930,13910,3880
20240109,145000,35345043540,13910,13920,13930,13910,9344
20240109,144900,35214978540,13920,13930,13930,13920,7361
20240109,144800,35112510720,13920,13920,13930,13910,5757
20240109,144700,35032375860,13930,13920,13930,13920,2402
20240109,144600,34998928230,13920,13930,13930,13920,2593
20240109,144500,34962824250,13920,13910,13930,13910,10339
20240109,144400,34818921960,13910,13920,13930,13910,8212
20240109,144300,34704637510,13920,13940,13950,13920,9204
20240109,144200,34576417190,13930,13940,13950,13930,14252
20240109,144100,34377823100,13940,13940,13950,13930,3839
20240109,144000,34324312460,13940,13940,13960,13930,14594
20240109,143900,34120818320,13930,13940,13940,13930,3168
20240109,143800,34076667640,13940,13940,13950,13920,9575
20240109,143700,33943255200,13940,13950,13960,13930,5748
20240109,143600,33863120750,13950,13950,13960,13950,5558
20240109,143500,33785585920,13950,13960,13970,13950,3818
20240109,143400,33732280640,13960,13950,13970,13950,4797
20240109,143300,33665319030,13950,13940,13960,13940,6834
20240109,143200,33570003630,13950,13970,13970,13940,11231
20240109,143100,33413295330,13960,13970,13970,13960,617
20240109,143000,33404680630,13960,13970,13970,13960,2312
20240109,142900,33372399470,13970,13960,13970,13960,4995
20240109,142800,33302635200,13970,13980,13980,13960,4930
20240109,142700,33233759290,13980,13970,13980,13970,3444
20240109,142600,33185628010,13970,13980,13990,13970,3794
20240109,142500,33132582410,13980,13990,13990,13980,4244
20240109,142400,33073224680,13990,13980,14000,13980,2580
20240109,142300,33037140520,13990,14000,14010,13980,9240
20240109,142200,32907830800,14000,14020,14020,14000,3068
20240109,142100,32864858090,14010,14010,14020,14010,2773
20240109,142000,32825999680,14010,14010,14020,14010,1138
20240109,141900,32810055360,14020,14020,14020,14000,5158
20240109,141800,32737784550,14030,14020,14030,14010,3134
20240109,141700,32693853650,14020,14020,14020,14010,5106
20240109,141600,32622278200,14010,14040,14040,14010,3059
20240109,141500,32579391470,14040,14020,14040,14020,1748
20240109,141400,32554870580,14020,14020,14030,14010,2768
20240109,141300,32516063420,14010,14030,14030,14010,6606
20240109,141200,32423438170,14020,14020,14030,14010,1426
20240109,141100,32403438380,14010,14020,14030,14010,2502
20240109,141000,32368365540,14010,14010,14020,14010,752
20240109,140900,32357829870,14020,13990,14020,13980,10457
20240109,140800,32211472900,13990,13980,13990,13970,7121
20240109,140700,32111909190,13980,13960,13980,13950,9511
20240109,140600,31979063320,13960,13990,14000,13950,19693
20240109,140500,31703849010,13990,13990,14000,13990,5650
20240109,140400,31624799950,13990,13990,14000,13990,7505
20240109,140300,31519799610,14000,14000,14000,13990,8721
20240109,140200,31397727180,14000,14010,14020,14000,10801
20240109,140100,31246477780,14010,14010,14020,14010,4748
20240109,140000,31179957600,14010,14020,14020,14010,1645
20240109,135900,31156904700,14010,14020,14020,14010,2633
20240109,135800,31119996630,14010,14010,14020,14010,1588
20240109,135700,31097743260,14010,14010,14020,14000,6565
20240109,135600,31005763320,14010,14020,14020,14000,7346
20240109,135500,30902870930,14010,14010,14020,14010,1952
20240109,135400,30875520470,14010,14020,14020,14000,4642
20240109,135300,30810486600,14020,14020,14020,14000,8561
20240109,135200,30690557210,14020,14030,14030,14010,4323
20240109,135100,30629941710,14030,14030,14030,14020,3772
20240109,135000,30577043230,14010,14030,14040,14010,4600
20240109,134900,30512538340,14020,14030,14040,14020,3795
20240109,134800,30459286760,14010,14040,14040,14010,10303
20240109,134700,30314763280,14040,14040,14050,14030,4592
20240109,134600,30250300810,14040,14060,14060,14040,4560
20240109,134500,30186216870,14060,14070,14070,14060,2081
20240109,134400,30156946600,14070,14060,14070,14060,599
20240109,134300,30148520200,14060,14070,14070,14060,1226
20240109,134200,30131281980,14070,14060,14070,14060,671
20240109,134100,30121846060,14060,14050,14060,14050,3892
20240109,134000,30067134890,14050,14050,14060,14040,4995
20240109,133900,29996949730,14060,14050,14060,14050,1287
20240109,133800,29978861760,14050,14060,14060,14050,3363
20240109,133700,29931605930,14060,14060,14060,14050,3539
20240109,133600,29881863130,14050,14070,14070,14050,2139
20240109,133500,29851786710,14070,14060,14070,14060,291
20240109,133400,29847694070,14060,14060,14070,14050,3364
20240109,133300,29800399020,14060,14050,14060,14050,2489
20240109,133200,29765408730,14050,14060,14060,14050,1372
20240109,133100,29746123000,14050,14030,14050,14030,7653
20240109,133000,29638661580,14030,14040,14040,14030,3751
20240109,132900,29586031200,14040,14050,14060,14030,6880
20240109,132800,29489398020,14060,14050,14060,14050,2153
20240109,132700,29459136940,14050,14050,14060,14050,8289
20240109,132600,29342670330,14060,14060,14070,14050,1387
20240109,132500,29323169820,14060,14050,14070,14050,6493
20240109,132400,29231886140,14050,14070,14070,14050,5706
20240109,132300,29151661780,14070,14060,14070,14060,494
20240109,132200,29144714750,14060,14070,14070,14060,1464
20240109,132100,29124122740,14060,14090,14090,14060,2704
20240109,132000,29086070260,14080,14080,14090,14070,1276
20240109,131900,29068105600,14080,14080,14080,14070,1926
20240109,131800,29040997170,14080,14060,14080,14060,1352
20240109,131700,29021970240,14060,14070,14070,14050,4491
20240109,131600,28958829280,14070,14060,14070,14060,7608
20240109,131500,28851827130,14060,14090,14090,14060,11243
20240109,131400,28693570610,14080,14080,14090,14080,786
20240109,131300,28682502540,14080,14100,14100,14080,2443
20240109,131200,28648078100,14100,14090,14100,14090,1959
20240109,131100,28620469530,14090,14100,14100,14090,1688
20240109,131000,28596683780,14100,14100,14100,14090,1499
20240109,130900,28575560470,14090,14100,14100,14080,3254
20240109,130800,28529709760,14100,14100,14110,14070,6221
20240109,130700,28442045290,14100,14100,14110,14100,10001
20240109,130600,28301031130,14110,14110,14110,14100,599
20240109,130500,28292580450,14110,14110,14110,14100,1445
20240109,130400,28272193120,14110,14120,14130,14110,3074
20240109,130300,28228796530,14130,14120,14130,14120,760
20240109,130200,28218059200,14120,14130,14130,14120,606
20240109,130100,28209498830,14130,14120,14130,14110,2313
20240109,130000,28176850110,14120,14120,14130,14110,3074
20240109,125900,28133453450,14120,14110,14130,14110,3736
20240109,125800,28080695830,14110,14110,14120,14110,663
20240109,125700,28071339100,14110,14110,14120,14100,7850
20240109,125600,27960586150,14110,14100,14110,14090,7027
20240109,125500,27861499820,14100,14080,14100,14080,4817
20240109,125400,27793621810,14080,14080,14090,14080,1226
20240109,125300,27776351920,14080,14080,14090,14080,6602
20240109,125200,27683393310,14080,14090,14090,14070,12737
20240109,125100,27504106960,14090,14090,14090,14080,2449
20240109,125000,27469609030,14080,14080,14090,14070,3136
20240109,124900,27425457740,14070,14070,14080,14070,1274
20240109,124800,27407528690,14080,14070,14080,14060,6698
20240109,124700,27313324990,14060,14110,14120,14060,85989
20240109,124600,26101035760,14120,14110,14120,14100,4987
20240109,124500,26030664920,14110,14100,14110,14100,2531
20240109,124400,25994974590,14100,14120,14120,14100,2379
20240109,124300,25961408090,14110,14120,14120,14110,316
20240109,124200,25956948270,14120,14110,14120,14110,908
20240109,124100,25944133440,14110,14130,14130,14110,5768
20240109,124000,25862713440,14130,14150,14150,14120,3449
20240109,123900,25813965600,14150,14150,14150,14140,4040
20240109,123800,25756834130,14150,14150,14160,14140,865
20240109,123700,25744595870,14150,14160,14160,14150,553
20240109,123600,25736769550,14160,14150,14160,14140,1966
20240109,123500,25708951090,14150,14150,14150,14140,1137
20240109,123400,25692864580,14140,14140,14150,14140,1135
20240109,123300,25676808930,14150,14150,14150,14140,2031
20240109,123200,25648072970,14140,14150,14150,14140,1879
20240109,123100,25621497490,14150,14150,14150,14140,1123
20240109,123000,25605607140,14140,14150,14150,14140,2371
20240109,122900,25572073560,14140,14140,14150,14140,2051
20240109,122800,25543067400,14150,14150,14150,14140,1646
20240109,122700,25519777740,14140,14140,14150,14140,444
20240109,122600,25513497370,14150,14140,14160,14140,4158
20240109,122500,25454671820,14150,14150,14150,14140,1040
20240109,122400,25439957830,14150,14140,14150,14140,286
20240109,122300,25435911950,14140,14130,14150,14130,2481
20240109,122200,25400838470,14130,14130,14140,14130,829
20240109,122100,25389122040,14130,14160,14170,14130,11434
20240109,122000,25227284740,14160,14170,14170,14160,993
20240109,121900,25213221280,14160,14160,14170,14160,422
20240109,121800,25207243700,14160,14170,14170,14160,1992
20240109,121700,25179035200,14170,14160,14170,14160,1633
20240109,121600,25155897000,14160,14140,14170,14140,3186
20240109,121500,25110800370,14140,14150,14150,14140,706
20240109,121400,25100812200,14140,14160,14160,14130,6618
20240109,121300,25007208150,14160,14180,14190,14160,9439
20240109,121200,24873434170,14180,14170,14190,14170,4397
20240109,121100,24811080870,14180,14180,14190,14170,1266
20240109,121000,24793130290,14180,14170,14190,14170,2006
20240109,120900,24764681970,14170,14190,14190,14170,1304
20240109,120800,24746190270,14190,14170,14200,14170,6856
20240109,120700,24648920690,14180,14180,14180,14170,135
20240109,120600,24647006520,14170,14160,14170,14150,5171
20240109,120500,24573766660,14160,14150,14160,14150,965
20240109,120400,24560104930,14140,14160,14160,14140,802
20240109,120300,24548757860,14160,14160,14170,14150,5181
20240109,120200,24475418170,14170,14150,14170,14150,4136
20240109,120100,24416860810,14150,14140,14150,14130,2753
20240109,120000,24377932650,14140,14120,14140,14120,2850
20240109,115900,24337660180,14120,14120,14120,14110,3962
20240109,115800,24281718810,14120,14110,14120,14110,2065
20240109,115700,24252575000,14110,14120,14120,14110,737
20240109,115600,24242175630,14120,14110,14120,14110,1017
20240109,115500,24227823370,14110,14120,14120,14110,3781
20240109,115400,24174447390,14120,14120,14130,14120,1754
20240109,115300,24149680000,14110,14120,14120,14100,5847
20240109,115200,24067166650,14130,14120,14130,14110,1872
20240109,115100,24040731360,14120,14120,14130,14110,3831
20240109,115000,23986636380,14110,14120,14120,14110,1421
20240109,114900,23966582330,14110,14110,14120,14110,1977
20240109,114800,23938679600,14110,14110,14120,14110,1119
20240109,114700,23922887870,14120,14130,14140,14120,5407
20240109,114600,23846514760,14130,14130,14140,14130,4189
20240109,114500,23787321460,14130,14130,14140,14120,2528
20240109,114400,23751599190,14140,14130,14140,14120,2379
20240109,114300,23717983070,14140,14140,14150,14130,3992
20240109,114200,23661547920,14150,14150,14160,14140,2543
20240109,114100,23625568630,14160,14150,14160,14150,239
20240109,114000,23622185760,14150,14170,14170,14150,4128
20240109,113900,23563720450,14180,14160,14180,14160,1953
20240109,113800,23536039810,14170,14160,14170,14160,2644
20240109,113700,23498587040,14160,14150,14160,14150,790
20240109,113600,23487401630,14160,14150,14160,14150,2026
20240109,113500,23458728940,14140,14160,14160,14140,2485
20240109,113400,23423560130,14160,14150,14160,14140,1641
20240109,113300,23400340580,14150,14150,14160,14140,4227
20240109,113200,23340540140,14160,14150,14160,14150,1027
20240109,113100,23325999160,14150,14160,14160,14150,1634
20240109,113000,23302870740,14160,14150,14160,14150,1990
20240109,112900,23274708720,14150,14140,14150,14130,7680
20240109,112800,23166124530,14130,14130,14140,14130,963
20240109,112700,23152509660,14140,14130,14140,14120,3612
20240109,112600,23101466880,14120,14130,14140,14120,2366
20240109,112500,23068035390,14130,14140,14150,14130,1852
20240109,112400,23041848080,14150,14160,14160,14140,3070
20240109,112300,22998399480,14170,14180,14180,14160,2558
20240109,112200,22962151080,14170,14170,14180,14170,668
20240109,112100,22952683220,14170,14180,14180,14170,553
20240109,112000,22944845630,14170,14180,14180,14170,1092
20240109,111900,22929370700,14170,14180,14180,14170,2152
20240109,111800,22898874300,14170,14180,14180,14170,1055
20240109,111700,22883920570,14180,14190,14190,14170,2449
20240109,111600,22849196990,14190,14200,14200,14190,5487
20240109,111500,22771332460,14190,14190,14200,14190,689
20240109,111400,22761553810,14200,14200,14200,14190,3405
20240109,111300,22713228770,14200,14190,14200,14190,1891
20240109,111200,22686389860,14190,14200,14200,14190,1559
20240109,111100,22664257740,14200,14190,14200,14190,1055
20240109,111000,22649278660,14180,14190,14190,14180,874
20240109,110900,22636877930,14180,14180,14190,14180,764
20240109,110800,22626039230,14190,14190,14200,14170,989
20240109,110700,22612006100,14190,14190,14200,14180,4021
20240109,110600,22554954790,14190,14190,14200,14190,3655
20240109,110500,22503060100,14190,14190,14200,14180,2657
20240109,110400,22465355390,14200,14170,14200,14160,4059
20240109,110300,22407821630,14160,14140,14170,14140,3252
20240109,110200,22361798540,14140,14110,14140,14110,1896
20240109,110100,22335011860,14120,14110,14130,14100,6807
20240109,110000,22238977360,14120,14100,14130,14090,10948
20240109,105900,22084573050,14100,14110,14120,14100,18206
20240109,105800,21827709170,14110,14110,14120,14110,1006
20240109,105700,21813511290,14120,14120,14130,14110,5172
20240109,105600,21740482870,14130,14120,14130,14120,1455
20240109,105500,21719929040,14130,14140,14140,14130,1142
20240109,105400,21703792200,14140,14140,14140,14130,1619
20240109,105300,21680910240,14140,14120,14140,14120,3608
20240109,105200,21629936960,14120,14120,14130,14120,1532
20240109,105100,21608300640,14120,14130,14130,14120,4582
20240109,105000,21543591730,14130,14130,14140,14130,5851
20240109,104900,21460906830,14130,14130,14140,14130,702
20240109,104800,21450986600,14130,14130,14150,14120,4863
20240109,104700,21382248900,14140,14140,14140,14120,7675
20240109,104600,21273784240,14140,14140,14150,14140,1155
20240109,104500,21257451480,14150,14130,14150,14130,4813
20240109,104400,21189415050,14140,14150,14160,14130,3112
20240109,104300,21145393460,14150,14150,14160,14150,933
20240109,104200,21132187480,14160,14160,14170,14150,4206
20240109,104100,21072656410,14160,14160,14180,14150,6279
20240109,104000,20983723990,14170,14180,14180,14160,2815
20240109,103900,20943830790,14180,14170,14190,14160,3971
20240109,103800,20887551270,14160,14160,14170,14160,1132
20240109,103700,20871516880,14160,14150,14170,14150,2826
20240109,103600,20831498150,14160,14160,14160,14150,2802
20240109,103500,20791830150,14150,14160,14160,14140,1551
20240109,103400,20769880010,14160,14150,14160,14140,1332
20240109,103300,20751026680,14150,14140,14170,14140,5422
20240109,103200,20674287720,14140,14110,14140,14100,12220
20240109,103100,20501710510,14110,14130,14130,14110,5550
20240109,103000,20423353330,14120,14140,14140,14120,7652
20240109,102900,20315234990,14130,14140,14140,14130,3744
20240109,102800,20262313650,14140,14180,14180,14130,12887
20240109,102700,20079968550,14180,14190,14200,14180,3719
20240109,102600,20027192010,14200,14170,14200,14170,10346
20240109,102500,19880336510,14170,14170,14180,14170,1811
20240109,102400,19854672000,14180,14160,14180,14160,3963
20240109,102300,19798502000,14170,14160,14170,14160,5609
20240109,102200,19719057070,14160,14160,14170,14160,6486
20240109,102100,19627210900,14160,14180,14180,14160,9662
20240109,102000,19490292400,14180,14180,14180,14170,2166
20240109,101900,19459596240,14170,14190,14190,14170,3821
20240109,101800,19405418260,14180,14180,14200,14180,2369
20240109,101700,19371819970,14180,14190,14190,14170,4417
20240109,101600,19309191750,14180,14190,14200,14180,2385
20240109,101500,19275356460,14190,14180,14190,14170,2725
20240109,101400,19236711040,14180,14190,14200,14170,8281
20240109,101300,19119301380,14190,14190,14190,14180,1898
20240109,101200,19092378840,14190,14190,14200,14180,2267
20240109,101100,19060212060,14190,14200,14210,14190,2243
20240109,101000,19028366990,14200,14190,14210,14190,4859
20240109,100900,18959348940,14190,14200,14210,14190,3468
20240109,100800,18910120790,14210,14160,14220,14160,5630
20240109,100700,18830221410,14160,14210,14210,14150,7616
20240109,100600,18722207710,14200,14190,14210,14180,3618
20240109,100500,18670867110,14210,14150,14210,14150,4856
20240109,100400,18602048810,14160,14140,14170,14120,9735
20240109,100300,18464310090,14130,14150,14160,14110,16266
20240109,100200,18234506950,14150,14200,14200,14080,46064
20240109,100100,17582315070,14200,14200,14200,14190,2649
20240109,100000,17544717720,14200,14220,14240,14190,11166
20240109,095900,17386072350,14210,14220,14230,14210,3447
20240109,095800,17337069600,14220,14230,14240,14220,2500
20240109,095700,17301486990,14230,14260,14260,14230,3905
20240109,095600,17245899600,14250,14270,14270,14240,3789
20240109,095500,17191880370,14260,14260,14290,14260,3156
20240109,095400,17146846970,14260,14300,14300,14250,6597
20240109,095300,17052623750,14300,14320,14320,14300,2126
20240109,095200,17022188270,14310,14310,14320,14300,3070
20240109,095100,16978262450,14310,14270,14320,14270,5804
20240109,095000,16895244110,14270,14250,14270,14240,5459
20240109,094900,16817429810,14250,14270,14270,14240,6539
20240109,094800,16724238610,14270,14300,14300,14250,6327
20240109,094700,16633928930,14300,14310,14330,14300,10691
20240109,094600,16480921420,14320,14300,14330,14300,11052
20240109,094500,16322661130,14300,14310,14320,14290,9050
20240109,094400,16193172190,14320,14280,14320,14270,17624
20240109,094300,15941225560,14280,14220,14280,14220,11618
20240109,094200,15775654930,14220,14180,14220,14180,6497
20240109,094100,15683394090,14180,14200,14200,14180,3920
20240109,094000,15627771710,14200,14180,14200,14170,6592
20240109,093900,15534267680,14180,14220,14220,14170,13471
20240109,093800,15343015300,14220,14210,14220,14190,5386
20240109,093700,15266475690,14210,14180,14210,14180,28821
20240109,093600,14857330190,14180,14170,14190,14170,18113
20240109,093500,14600510170,14170,14250,14260,14170,41161
20240109,093400,14015824870,14250,14260,14260,14250,5384
20240109,093300,13939090320,14260,14270,14280,14250,2631
20240109,093200,13901569920,14280,14240,14280,14240,8114
20240109,093100,13785899400,14250,14230,14290,14230,9153
20240109,093000,13655396000,14230,14270,14280,14220,18073
20240109,092900,13397928230,14270,14310,14320,14260,11658
20240109,092800,13231315920,14300,14340,14340,14290,10514
20240109,092700,13080877590,14330,14340,14350,14330,9671
20240109,092600,12942227730,14340,14340,14350,14340,5868
20240109,092500,12858074760,14340,14340,14350,14310,14003
20240109,092400,12657293240,14340,14380,14390,14340,12785
20240109,092300,12473663100,14370,14330,14370,14310,11471
20240109,092200,12308984000,14320,14210,14330,14210,24510
20240109,092100,11958759080,14220,14300,14330,14220,22160
20240109,092000,11642323630,14300,14300,14340,14280,27350
20240109,091900,11251058770,14310,14370,14380,14300,19251
20240109,091800,10975034990,14370,14400,14400,14340,28196
20240109,091700,10569759940,14400,14470,14470,14390,29358
20240109,091600,10146226860,14470,14490,14500,14450,17204
20240109,091500,9897149300,14490,14470,14500,14470,25659
20240109,091400,9525386090,14480,14500,14500,14470,24048
20240109,091300,9177202780,14490,14550,14580,14470,22486
20240109,091200,8850848600,14550,14550,14590,14550,15817
20240109,091100,8620367780,14560,14530,14560,14530,26369
20240109,091000,8236887620,14530,14610,14620,14430,50299
20240109,090900,7504358680,14620,14610,14620,14600,24404
20240109,090800,7147702520,14620,14630,14640,14590,32454
20240109,090700,6673267950,14620,14570,14630,14560,101339
20240109,090600,5195034700,14570,14430,14580,14430,119923
20240109,090500,3455542860,14430,14430,14440,14420,21006
20240109,090400,3152447040,14430,14420,14440,14410,43156
20240109,090300,2529851020,14430,14380,14440,14370,39749
20240109,090200,1957605980,14370,14370,14410,14220,54961
20240109,090100,1167835260,14380,14290,14400,14220,40417
20240109,090000,587740460,14220,14310,14320,14190,41042