KissMeData/006360/min/candle-20240116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240116,184700,4474549480,14620,14620,14620,14620,11467
20240116,184600,4474549480,14620,14620,14620,14620,0
20240116,184500,4474549480,14620,14620,14620,14620,0
20240116,184400,4474549480,14620,14620,14620,14620,0
20240116,184300,4474549480,14620,14620,14620,14620,0
20240116,184200,4474549480,14620,14620,14620,14620,0
20240116,184100,4474549480,14620,14620,14620,14620,0
20240116,184000,4474549480,14620,14620,14620,14620,0
20240116,183900,4474549480,14620,14620,14620,14620,0
20240116,183800,4474549480,14620,14620,14620,14620,0
20240116,183700,4474549480,14620,14620,14620,14620,0
20240116,183600,4474549480,14620,14620,14620,14620,0
20240116,183500,4474549480,14620,14620,14620,14620,0
20240116,183400,4474549480,14620,14620,14620,14620,0
20240116,183300,4474549480,14620,14620,14620,14620,0
20240116,183200,4474549480,14620,14620,14620,14620,0
20240116,183100,4474549480,14620,14620,14620,14620,0
20240116,183000,4474549480,14620,14620,14620,14620,0
20240116,182900,4474549480,14620,14620,14620,14620,0
20240116,182800,4474549480,14620,14620,14620,14620,0
20240116,182700,4474549480,14620,14620,14620,14620,0
20240116,182600,4474549480,14620,14620,14620,14620,0
20240116,182500,4474549480,14620,14620,14620,14620,0
20240116,182400,4474549480,14620,14620,14620,14620,0
20240116,182300,4474549480,14620,14620,14620,14620,0
20240116,182200,4474549480,14620,14620,14620,14620,0
20240116,182100,4474549480,14620,14620,14620,14620,0
20240116,182000,4474549480,14620,14620,14620,14620,0
20240116,181900,4474549480,14620,14620,14620,14620,0
20240116,181800,4474549480,14620,14620,14620,14620,0
20240116,181700,4474549480,14620,14620,14620,14620,11467
20240116,181600,4474549480,14620,14620,14620,14620,0
20240116,181500,4474549480,14620,14620,14620,14620,0
20240116,181400,4474549480,14620,14620,14620,14620,0
20240116,181300,4474549480,14620,14620,14620,14620,0
20240116,181200,4474549480,14620,14620,14620,14620,0
20240116,181100,4474549480,14620,14620,14620,14620,0
20240116,181000,4474549480,14620,14620,14620,14620,0
20240116,180900,4474549480,14620,14620,14620,14620,0
20240116,180800,4474549480,14620,14620,14620,14620,0
20240116,180700,4474549480,14620,14620,14620,14620,0
20240116,180600,4474549480,14620,14620,14620,14620,0
20240116,180500,4474549480,14620,14620,14620,14620,0
20240116,180400,4474549480,14620,14620,14620,14620,0
20240116,180300,4474549480,14620,14620,14620,14620,0
20240116,180200,4474549480,14620,14620,14620,14620,0
20240116,180100,4474549480,14620,14620,14620,14620,0
20240116,180000,4474549480,14620,14620,14620,14620,0
20240116,175900,4474549480,14620,14620,14620,14620,0
20240116,175800,4474549480,14620,14620,14620,14620,0
20240116,175700,4474549480,14620,14620,14620,14620,0
20240116,175600,4474549480,14620,14620,14620,14620,0
20240116,175500,4474549480,14620,14620,14620,14620,0
20240116,175400,4474549480,14620,14620,14620,14620,0
20240116,175300,4474549480,14620,14620,14620,14620,0
20240116,175200,4474549480,14620,14620,14620,14620,0
20240116,175100,4474549480,14620,14620,14620,14620,0
20240116,175000,4474549480,14620,14620,14620,14620,0
20240116,174900,4474549480,14620,14620,14620,14620,0
20240116,174800,4474549480,14620,14620,14620,14620,0
20240116,174700,4474549480,14620,14620,14620,14620,11467
20240116,174600,4474549480,14620,14620,14620,14620,0
20240116,174500,4474549480,14620,14620,14620,14620,0
20240116,174400,4474549480,14620,14620,14620,14620,0
20240116,174300,4474549480,14620,14620,14620,14620,0
20240116,174200,4474549480,14620,14620,14620,14620,0
20240116,174100,4474549480,14620,14620,14620,14620,0
20240116,174000,4474549480,14620,14620,14620,14620,0
20240116,173900,4474549480,14620,14620,14620,14620,0
20240116,173800,4474549480,14620,14620,14620,14620,0
20240116,173700,4474549480,14620,14620,14620,14620,0
20240116,173600,4474549480,14620,14620,14620,14620,0
20240116,173500,4474549480,14620,14620,14620,14620,0
20240116,173400,4474549480,14620,14620,14620,14620,0
20240116,173300,4474549480,14620,14620,14620,14620,0
20240116,173200,4474549480,14620,14620,14620,14620,0
20240116,173100,4474549480,14620,14620,14620,14620,0
20240116,173000,4474549480,14620,14620,14620,14620,0
20240116,172900,4474549480,14620,14620,14620,14620,0
20240116,172800,4474549480,14620,14620,14620,14620,0
20240116,172700,4474549480,14620,14620,14620,14620,0
20240116,172600,4474549480,14620,14620,14620,14620,0
20240116,172500,4474549480,14620,14620,14620,14620,0
20240116,172400,4474549480,14620,14620,14620,14620,0
20240116,172300,4474549480,14620,14620,14620,14620,0
20240116,172200,4474549480,14620,14620,14620,14620,0
20240116,172100,4474549480,14620,14620,14620,14620,0
20240116,172000,4474549480,14620,14620,14620,14620,0
20240116,171900,4474549480,14620,14620,14620,14620,0
20240116,171800,4474549480,14620,14620,14620,14620,0
20240116,171700,4474549480,14620,14620,14620,14620,11467
20240116,171600,4474549480,14620,14620,14620,14620,0
20240116,171500,4474549480,14620,14620,14620,14620,0
20240116,171400,4474549480,14620,14620,14620,14620,0
20240116,171300,4474549480,14620,14620,14620,14620,0
20240116,171200,4474549480,14620,14620,14620,14620,0
20240116,171100,4474549480,14620,14620,14620,14620,0
20240116,171000,4474549480,14620,14620,14620,14620,0
20240116,170900,4474549480,14620,14620,14620,14620,0
20240116,170800,4474549480,14620,14620,14620,14620,0
20240116,170700,4474549480,14620,14620,14620,14620,0
20240116,170600,4474549480,14620,14620,14620,14620,0
20240116,170500,4474549480,14620,14620,14620,14620,0
20240116,170400,4474549480,14620,14620,14620,14620,0
20240116,170300,4474549480,14620,14620,14620,14620,0
20240116,170200,4474549480,14620,14620,14620,14620,0
20240116,170100,4474549480,14620,14620,14620,14620,0
20240116,170000,4474549480,14620,14620,14620,14620,0
20240116,165900,4474549480,14620,14620,14620,14620,0
20240116,165800,4474549480,14620,14620,14620,14620,0
20240116,165700,4474549480,14620,14620,14620,14620,0
20240116,165600,4474549480,14620,14620,14620,14620,0
20240116,165500,4474549480,14620,14620,14620,14620,0
20240116,165400,4474549480,14620,14620,14620,14620,0
20240116,165300,4474549480,14620,14620,14620,14620,0
20240116,165200,4474549480,14620,14620,14620,14620,0
20240116,165100,4474549480,14620,14620,14620,14620,0
20240116,165000,4474549480,14620,14620,14620,14620,0
20240116,164900,4474549480,14620,14620,14620,14620,0
20240116,164800,4474549480,14620,14620,14620,14620,0
20240116,164700,4474549480,14620,14620,14620,14620,11467
20240116,164600,4474549480,14620,14620,14620,14620,0
20240116,164500,4474549480,14620,14620,14620,14620,0
20240116,164400,4474549480,14620,14620,14620,14620,0
20240116,164300,4474549480,14620,14620,14620,14620,0
20240116,164200,4474549480,14620,14620,14620,14620,0
20240116,164100,4474549480,14620,14620,14620,14620,0
20240116,164000,4474549480,14620,14620,14620,14620,0
20240116,163900,4474549480,14620,14620,14620,14620,0
20240116,163800,4474549480,14620,14620,14620,14620,0
20240116,163700,4474549480,14620,14620,14620,14620,0
20240116,163600,4474549480,14620,14620,14620,14620,0
20240116,163500,4474549480,14620,14620,14620,14620,0
20240116,163400,4474549480,14620,14620,14620,14620,0
20240116,163300,4474549480,14620,14620,14620,14620,0
20240116,163200,4474549480,14620,14620,14620,14620,0
20240116,163100,4474549480,14620,14620,14620,14620,0
20240116,163000,4474549480,14620,14620,14620,14620,0
20240116,162900,4474549480,14620,14620,14620,14620,0
20240116,162800,4474549480,14620,14620,14620,14620,0
20240116,162700,4474549480,14620,14620,14620,14620,0
20240116,162600,4474549480,14620,14620,14620,14620,0
20240116,162500,4474549480,14620,14620,14620,14620,0
20240116,162400,4474549480,14620,14620,14620,14620,0
20240116,162300,4474549480,14620,14620,14620,14620,0
20240116,162200,4474549480,14620,14620,14620,14620,0
20240116,162100,4474549480,14620,14620,14620,14620,0
20240116,162000,4474549480,14620,14620,14620,14620,0
20240116,161900,4474549480,14620,14620,14620,14620,0
20240116,161800,4474549480,14620,14620,14620,14620,0
20240116,161700,4474549480,14620,14620,14620,14620,11467
20240116,161600,4474549480,14620,14620,14620,14620,0
20240116,161500,4474549480,14620,14620,14620,14620,0
20240116,161400,4474549480,14620,14620,14620,14620,0
20240116,161300,4474549480,14620,14620,14620,14620,0
20240116,161200,4474549480,14620,14620,14620,14620,0
20240116,161100,4474549480,14620,14620,14620,14620,0
20240116,161000,4474549480,14620,14620,14620,14620,0
20240116,160900,4474549480,14620,14620,14620,14620,0
20240116,160800,4474549480,14620,14620,14620,14620,0
20240116,160700,4474549480,14620,14620,14620,14620,0
20240116,160600,4474549480,14620,14620,14620,14620,0
20240116,160500,4474549480,14620,14620,14620,14620,0
20240116,160400,4474549480,14620,14620,14620,14620,0
20240116,160300,4474549480,14620,14620,14620,14620,0
20240116,160200,4474549480,14620,14620,14620,14620,0
20240116,160100,4474549480,14620,14620,14620,14620,0
20240116,160000,4474549480,14620,14620,14620,14620,0
20240116,155900,4474549480,14620,14620,14620,14620,0
20240116,155800,4474549480,14620,14620,14620,14620,0
20240116,155700,4474549480,14620,14620,14620,14620,0
20240116,155600,4474549480,14620,14620,14620,14620,0
20240116,155500,4474549480,14620,14620,14620,14620,0
20240116,155400,4474549480,14620,14620,14620,14620,0
20240116,155300,4474549480,14620,14620,14620,14620,0
20240116,155200,4474549480,14620,14620,14620,14620,0
20240116,155100,4474549480,14620,14620,14620,14620,0
20240116,155000,4474549480,14620,14620,14620,14620,0
20240116,154900,4474549480,14620,14620,14620,14620,0
20240116,154800,4474549480,14620,14620,14620,14620,0
20240116,154700,4474549480,14620,14620,14620,14620,11467
20240116,154600,4474549480,14620,14620,14620,14620,0
20240116,154500,4474549480,14620,14620,14620,14620,0
20240116,154400,4474549480,14620,14620,14620,14620,0
20240116,154300,4474549480,14620,14620,14620,14620,0
20240116,154200,4474549480,14620,14620,14620,14620,0
20240116,154100,4474549480,14620,14620,14620,14620,0
20240116,154000,4474549480,14620,14620,14620,14620,0
20240116,153900,4474549480,14620,14620,14620,14620,0
20240116,153800,4474549480,14620,14620,14620,14620,0
20240116,153700,4474549480,14620,14620,14620,14620,0
20240116,153600,4474549480,14620,14620,14620,14620,0
20240116,153500,4474549480,14620,14620,14620,14620,0
20240116,153400,4474549480,14620,14620,14620,14620,0
20240116,153300,4474549480,14620,14620,14620,14620,0
20240116,153200,4474549480,14620,14620,14620,14620,0
20240116,153100,4474549480,14620,14620,14620,14620,0
20240116,153000,4474549480,14620,14620,14620,14620,11467
20240116,152900,4306901940,14640,14640,14640,14640,0
20240116,152800,4306901940,14640,14640,14640,14640,0
20240116,152700,4306901940,14640,14640,14640,14640,0
20240116,152600,4306901940,14640,14640,14640,14640,0
20240116,152500,4306901940,14640,14640,14640,14640,0
20240116,152400,4306901940,14640,14640,14640,14640,0
20240116,152300,4306901940,14640,14640,14640,14640,0
20240116,152200,4306901940,14640,14640,14640,14640,0
20240116,152100,4306901940,14640,14640,14640,14640,0
20240116,152000,4306901940,14640,14640,14640,14640,0
20240116,151900,4306901940,14640,14650,14660,14640,449
20240116,151800,4300322500,14670,14660,14670,14640,1634
20240116,151700,4276396080,14660,14650,14660,14640,522
20240116,151600,4268748730,14650,14660,14670,14650,2430
20240116,151500,4233143500,14660,14680,14680,14660,660
20240116,151400,4223461560,14670,14680,14680,14670,419
20240116,151300,4217311590,14680,14670,14680,14670,733
20240116,151200,4206557180,14660,14670,14670,14660,164
20240116,151100,4204152840,14660,14660,14670,14660,145
20240116,151000,4202026990,14650,14660,14660,14650,2455
20240116,150900,4166039050,14670,14680,14680,14670,858
20240116,150800,4153451720,14680,14670,14680,14670,159
20240116,150700,4151118350,14670,14670,14670,14670,87
20240116,150600,4149842060,14670,14680,14680,14660,1523
20240116,150500,4127499300,14670,14680,14680,14670,32
20240116,150400,4127029760,14680,14670,14680,14670,188
20240116,150300,4124269960,14680,14680,14680,14670,19
20240116,150200,4123991110,14670,14660,14670,14660,2390
20240116,150100,4088931670,14660,14670,14670,14650,1673
20240116,150000,4064401110,14670,14670,14680,14670,870
20240116,145900,4051636010,14670,14670,14680,14660,943
20240116,145800,4037802900,14670,14680,14680,14670,1519
20240116,145700,4015513630,14680,14700,14700,14680,4007
20240116,145600,3956662410,14700,14690,14700,14690,1616
20240116,145500,3932908360,14690,14720,14720,14690,3069
20240116,145400,3887775110,14720,14730,14730,14720,120
20240116,145300,3886007610,14730,14720,14730,14720,193
20240116,145200,3883166600,14720,14710,14720,14710,495
20240116,145100,3875884360,14710,14750,14750,14710,2719
20240116,145000,3835835410,14750,14740,14750,14740,390
20240116,144900,3830086670,14730,14740,14740,14730,17
20240116,144800,3829836200,14740,14740,14740,14730,32
20240116,144700,3829364590,14740,14730,14740,14730,426
20240116,144600,3823089510,14720,14710,14720,14710,468
20240116,144500,3816200640,14720,14710,14720,14710,817
20240116,144400,3804180800,14710,14730,14730,14710,494
20240116,144300,3796909090,14730,14740,14740,14730,2212
20240116,144200,3764326160,14740,14750,14750,14730,3755
20240116,144100,3708969490,14750,14750,14760,14750,990
20240116,144000,3694365370,14750,14740,14750,14740,7
20240116,143900,3694262140,14740,14750,14750,14740,13
20240116,143800,3694070480,14740,14740,14740,14740,632
20240116,143700,3684754800,14740,14730,14740,14730,217
20240116,143600,3681556930,14730,14730,14740,14730,94
20240116,143500,3680172210,14740,14740,14740,14740,176
20240116,143400,3677577970,14730,14730,14740,14730,373
20240116,143300,3672082360,14740,14740,14750,14740,1895
20240116,143200,3644149910,14740,14740,14750,14740,560
20240116,143100,3635895460,14740,14770,14770,14740,4396
20240116,143000,3571039300,14770,14770,14770,14760,47
20240116,142900,3570345180,14770,14760,14770,14760,31
20240116,142800,3569887330,14770,14770,14770,14760,14
20240116,142700,3569680620,14770,14770,14770,14770,14
20240116,142600,3569473840,14760,14750,14760,14750,486
20240116,142500,3562300600,14760,14760,14760,14760,100
20240116,142400,3560824600,14760,14750,14760,14750,1319
20240116,142300,3541369190,14750,14740,14760,14740,2624
20240116,142200,3502665060,14750,14750,14750,14750,248
20240116,142100,3499007060,14750,14740,14750,14740,446
20240116,142000,3492429440,14750,14750,14750,14750,215
20240116,141900,3489258190,14750,14750,14750,14740,32
20240116,141800,3488786280,14750,14750,14760,14750,1115
20240116,141700,3472336630,14750,14750,14760,14750,260
20240116,141600,3468500220,14750,14750,14750,14740,443
20240116,141500,3461967310,14750,14740,14750,14740,63
20240116,141400,3461038130,14750,14750,14750,14740,519
20240116,141300,3453382900,14750,14750,14760,14740,636
20240116,141200,3444000840,14750,14740,14750,14740,313
20240116,141100,3439387160,14730,14740,14740,14730,264
20240116,141000,3435496120,14740,14730,14740,14730,535
20240116,140900,3427615550,14720,14720,14730,14720,27
20240116,140800,3427218060,14720,14720,14730,14720,142
20240116,140700,3425127150,14730,14730,14730,14730,24
20240116,140600,3424773630,14730,14720,14730,14720,304
20240116,140500,3420298660,14730,14730,14730,14710,1678
20240116,140400,3395590610,14720,14710,14730,14710,3251
20240116,140300,3347707660,14710,14720,14730,14710,1231
20240116,140200,3329588430,14730,14740,14740,14730,514
20240116,140100,3322014850,14750,14770,14770,14750,3117
20240116,140000,3276010500,14760,14750,14760,14750,519
20240116,135900,3268352080,14750,14770,14770,14750,1056
20240116,135800,3252758930,14780,14780,14780,14780,4
20240116,135700,3252699810,14780,14780,14780,14780,288
20240116,135600,3248443170,14780,14800,14800,14780,1283
20240116,135500,3229474030,14800,14790,14800,14790,20
20240116,135400,3229178110,14790,14800,14810,14790,888
20240116,135300,3216037680,14810,14810,14810,14810,321
20240116,135200,3211283670,14810,14810,14820,14800,843
20240116,135100,3198798810,14800,14790,14800,14780,1837
20240116,135000,3171624580,14800,14790,14800,14790,212
20240116,134900,3168488180,14800,14790,14800,14780,794
20240116,134800,3156745610,14790,14800,14800,14790,644
20240116,134700,3147219360,14800,14800,14800,14800,601
20240116,134600,3138324560,14790,14790,14800,14790,2975
20240116,134500,3094302560,14800,14800,14800,14800,403
20240116,134400,3088338160,14800,14790,14800,14780,3490
20240116,134300,3036721110,14790,14790,14790,14790,493
20240116,134200,3029429640,14780,14790,14790,14780,793
20240116,134100,3017703150,14790,14790,14790,14780,404
20240116,134000,3011730010,14790,14780,14790,14780,241
20240116,133900,3008167990,14790,14790,14790,14780,928
20240116,133800,2994451620,14780,14780,14790,14780,352
20240116,133700,2989247930,14780,14780,14780,14770,355
20240116,133600,2984001110,14780,14780,14780,14770,207
20240116,133500,2980941680,14780,14770,14780,14770,163
20240116,133400,2978532610,14780,14770,14780,14770,477
20240116,133300,2971482570,14780,14770,14780,14770,213
20240116,133200,2968334500,14770,14770,14770,14760,1198
20240116,133100,2950640440,14760,14770,14770,14760,25
20240116,133000,2950271210,14770,14770,14770,14760,2183
20240116,132900,2918049770,14770,14760,14770,14760,188
20240116,132800,2915273030,14760,14750,14760,14750,522
20240116,132700,2907568490,14750,14750,14760,14750,252
20240116,132600,2903849990,14760,14760,14770,14750,467
20240116,132500,2896955790,14770,14770,14770,14770,1
20240116,132400,2896941020,14770,14760,14770,14760,141
20240116,132300,2894858610,14760,14760,14760,14760,770
20240116,132200,2883493410,14750,14740,14750,14740,434
20240116,132100,2877092140,14740,14750,14750,14730,665
20240116,132000,2867288560,14750,14750,14750,14740,177
20240116,131900,2864677820,14740,14740,14750,14740,17
20240116,131800,2864427220,14750,14740,14750,14730,619
20240116,131700,2855301740,14740,14750,14750,14740,1172
20240116,131600,2838017880,14760,14750,14760,14740,2309
20240116,131500,2803960880,14740,14740,14750,14730,700
20240116,131400,2793642650,14740,14730,14740,14730,123
20240116,131300,2791829650,14730,14730,14740,14730,82
20240116,131200,2790621750,14740,14740,14740,14730,184
20240116,131100,2787909920,14740,14730,14740,14730,95
20240116,131000,2786510520,14730,14740,14740,14730,126
20240116,130900,2784654390,14740,14740,14750,14740,967
20240116,130800,2770400130,14740,14750,14750,14740,64
20240116,130700,2769456650,14750,14740,14750,14730,486
20240116,130600,2762293790,14740,14740,14740,14730,205
20240116,130500,2759272180,14740,14730,14740,14730,420
20240116,130400,2753083940,14740,14730,14740,14730,22
20240116,130300,2752759750,14740,14750,14750,14740,1222
20240116,130200,2734740550,14750,14730,14750,14730,818
20240116,130100,2722680070,14740,14740,14740,14730,93
20240116,130000,2721309270,14730,14740,14740,14730,20
20240116,125900,2721014610,14730,14730,14740,14730,20
20240116,125800,2720719910,14730,14730,14740,14730,120
20240116,125700,2718952250,14740,14730,14740,14730,16
20240116,125600,2718716500,14730,14720,14740,14720,485
20240116,125500,2711576610,14720,14730,14730,14720,574
20240116,125400,2703127270,14720,14720,14720,14720,2
20240116,125300,2703097830,14720,14730,14730,14720,73
20240116,125200,2702022630,14730,14730,14740,14730,83
20240116,125100,2700799680,14730,14720,14740,14720,662
20240116,125000,2691048120,14730,14720,14730,14720,46
20240116,124900,2690370550,14720,14730,14730,14720,261
20240116,124800,2686528080,14720,14730,14730,14720,55
20240116,124700,2685718020,14730,14730,14730,14730,72
20240116,124600,2684657460,14720,14720,14730,14710,413
20240116,124500,2678575520,14720,14720,14720,14720,91
20240116,124400,2677236000,14710,14710,14710,14710,12
20240116,124300,2677059480,14710,14710,14720,14710,96
20240116,124200,2675647280,14710,14710,14710,14700,68
20240116,124100,2674647070,14710,14710,14710,14700,185
20240116,124000,2671926420,14700,14720,14720,14700,529
20240116,123900,2664147520,14710,14730,14740,14710,1740
20240116,123800,2638533760,14730,14750,14750,14730,736
20240116,123700,2627685040,14740,14750,14750,14740,17
20240116,123600,2627434360,14750,14750,14750,14740,1628
20240116,123500,2603421950,14750,14760,14760,14750,101
20240116,123400,2601931990,14760,14750,14760,14740,1675
20240116,123300,2577226010,14740,14750,14750,14740,167
20240116,123200,2574764350,14750,14770,14770,14750,1017
20240116,123100,2559759940,14760,14770,14780,14760,431
20240116,123000,2553393990,14780,14790,14790,14780,213
20240116,122900,2550245840,14790,14790,14800,14780,3717
20240116,122800,2495277840,14790,14800,14800,14790,47
20240116,122700,2494582350,14800,14800,14800,14790,130
20240116,122600,2492658910,14790,14800,14800,14790,426
20240116,122500,2486357950,14790,14800,14800,14790,254
20240116,122400,2482600760,14790,14780,14800,14780,1713
20240116,122300,2457275930,14780,14780,14780,14770,341
20240116,122200,2452235970,14780,14780,14780,14770,434
20240116,122100,2445823130,14780,14770,14780,14770,47
20240116,122000,2445128500,14770,14770,14780,14770,63
20240116,121900,2444197540,14780,14760,14780,14760,688
20240116,121800,2434036530,14760,14760,14760,14750,1292
20240116,121700,2414966630,14760,14760,14760,14750,62
20240116,121600,2414051580,14750,14750,14760,14750,263
20240116,121500,2410172040,14760,14760,14760,14750,29
20240116,121400,2409744070,14760,14740,14760,14740,28
20240116,121300,2409330970,14720,14760,14760,14720,852
20240116,121200,2396773590,14760,14760,14760,14750,138
20240116,121100,2394736720,14750,14750,14760,14750,205
20240116,121000,2391712270,14760,14750,14760,14750,78
20240116,120900,2390561140,14750,14750,14760,14750,353
20240116,120800,2385354350,14750,14750,14750,14750,101
20240116,120700,2383864600,14740,14740,14750,14740,134
20240116,120600,2381888290,14740,14740,14740,14740,355
20240116,120500,2376655590,14750,14740,14750,14740,19
20240116,120400,2376375490,14740,14760,14760,14740,396
20240116,120300,2370535530,14750,14750,14760,14750,65
20240116,120200,2369576440,14750,14740,14750,14740,185
20240116,120100,2366848350,14740,14740,14740,14740,4
20240116,120000,2366789390,14750,14750,14750,14740,91
20240116,115900,2365447710,14750,14730,14750,14730,157
20240116,115800,2363134050,14730,14730,14730,14730,126
20240116,115700,2361278070,14730,14750,14750,14730,222
20240116,115600,2358005850,14740,14750,14750,14740,714
20240116,115500,2347480910,14750,14750,14750,14740,149
20240116,115400,2345283350,14750,14750,14750,14750,102
20240116,115300,2343778850,14740,14750,14750,14740,133
20240116,115200,2341817940,14750,14750,14750,14750,129
20240116,115100,2339915190,14750,14760,14760,14750,212
20240116,115000,2336788150,14750,14740,14750,14740,97
20240116,114900,2335357960,14750,14750,14760,14750,423
20240116,114800,2329118640,14750,14760,14760,14750,400
20240116,114700,2323215020,14760,14760,14770,14760,814
20240116,114600,2311200330,14760,14770,14790,14760,1317
20240116,114500,2291733510,14770,14770,14770,14770,104
20240116,114400,2290197430,14770,14770,14770,14760,727
20240116,114300,2279459710,14760,14780,14780,14760,1558
20240116,114200,2256444390,14780,14780,14780,14770,77
20240116,114100,2255306680,14780,14770,14780,14760,137
20240116,114000,2253283180,14770,14770,14770,14760,121
20240116,113900,2251496080,14770,14760,14770,14760,204
20240116,113800,2248483120,14760,14770,14770,14760,462
20240116,113700,2241660860,14770,14770,14770,14770,267
20240116,113600,2237717270,14770,14750,14770,14750,126
20240116,113500,2235857510,14750,14750,14750,14750,606
20240116,113400,2226919010,14760,14760,14760,14760,12
20240116,113300,2226741890,14750,14760,14760,14750,23
20240116,113200,2226402620,14760,14750,14760,14750,105
20240116,113100,2224853820,14760,14750,14760,14750,145
20240116,113000,2222714670,14740,14740,14740,14740,28
20240116,112900,2222301950,14750,14750,14750,14740,280
20240116,112800,2218172020,14750,14770,14770,14750,104
20240116,112700,2216637830,14770,14760,14770,14760,128
20240116,112600,2214748510,14760,14770,14770,14760,308
20240116,112500,2210199600,14770,14770,14770,14770,120
20240116,112400,2208427200,14770,14770,14770,14760,259
20240116,112300,2204601850,14770,14780,14780,14760,385
20240116,112200,2198915340,14770,14770,14770,14770,74
20240116,112100,2197822360,14780,14770,14780,14770,8
20240116,112000,2197704140,14770,14780,14780,14770,835
20240116,111900,2185362860,14780,14780,14790,14780,19
20240116,111800,2185081990,14780,14790,14790,14780,87
20240116,111700,2183796070,14780,14780,14790,14780,43
20240116,111600,2183160430,14780,14780,14790,14770,73
20240116,111500,2182081620,14770,14780,14780,14770,522
20240116,111400,2174367630,14790,14770,14790,14770,53
20240116,111300,2173583800,14770,14790,14790,14770,30
20240116,111200,2173140450,14790,14780,14790,14770,203
20240116,111100,2170141180,14780,14780,14790,14770,25
20240116,111000,2169771750,14790,14770,14790,14770,6
20240116,110900,2169683090,14780,14780,14780,14780,169
20240116,110800,2167185270,14770,14770,14780,14770,88
20240116,110700,2165885470,14780,14770,14780,14770,22
20240116,110600,2165560380,14780,14770,14780,14770,384
20240116,110500,2159884940,14780,14780,14780,14770,218
20240116,110400,2156662970,14780,14760,14780,14760,1252
20240116,110300,2138177770,14760,14740,14760,14720,885
20240116,110200,2125133220,14750,14780,14780,14750,644
20240116,110100,2115625460,14790,14760,14790,14760,248
20240116,110000,2111963270,14770,14780,14780,14770,29
20240116,105900,2111534750,14790,14790,14790,14790,179
20240116,105800,2108887340,14790,14750,14790,14750,1836
20240116,105700,2081787340,14750,14740,14750,14730,643
20240116,105600,2072309180,14740,14740,14740,14730,203
20240116,105500,2069317080,14730,14720,14730,14700,1236
20240116,105400,2051113760,14720,14710,14720,14710,1371
20240116,105300,2030945750,14710,14710,14710,14700,155
20240116,105200,2028665770,14710,14690,14710,14690,124
20240116,105100,2026842010,14700,14690,14700,14690,751
20240116,105000,2015802450,14690,14690,14690,14690,91
20240116,104900,2014465660,14700,14710,14710,14690,40
20240116,104800,2013877630,14710,14710,14720,14650,2518
20240116,104700,1976894780,14710,14700,14710,14700,518
20240116,104600,1969275070,14710,14700,14710,14700,142
20240116,104500,1967186620,14700,14700,14710,14700,56
20240116,104400,1966363050,14700,14690,14700,14680,2281
20240116,104300,1932855520,14670,14700,14700,14670,116
20240116,104200,1931153320,14700,14680,14710,14680,3051
20240116,104100,1886305180,14680,14690,14700,14670,1784
20240116,104000,1860095970,14700,14720,14730,14700,753
20240116,103900,1849020230,14720,14720,14720,14710,130
20240116,103800,1847106750,14710,14720,14720,14710,219
20240116,103700,1843884280,14720,14710,14720,14700,643
20240116,103600,1834423130,14710,14690,14710,14690,423
20240116,103500,1828203010,14710,14700,14710,14690,210
20240116,103400,1825116090,14700,14690,14700,14680,243
20240116,103300,1821546170,14690,14680,14690,14680,411
20240116,103200,1815511970,14680,14670,14680,14670,70
20240116,103100,1814484570,14680,14670,14680,14670,15
20240116,103000,1814264460,14680,14680,14680,14670,50
20240116,102900,1813530580,14680,14690,14690,14680,45
20240116,102800,1812869880,14690,14680,14690,14670,3189
20240116,102700,1766055020,14670,14680,14680,14670,734
20240116,102600,1755282860,14680,14680,14680,14680,5
20240116,102500,1755209460,14680,14670,14680,14670,203
20240116,102400,1752229500,14680,14690,14690,14680,1096
20240116,102300,1736139320,14690,14690,14690,14680,113
20240116,102200,1734479420,14680,14670,14680,14670,763
20240116,102100,1723285440,14670,14660,14670,14660,644
20240116,102000,1713843760,14660,14640,14660,14640,335
20240116,101900,1708932820,14630,14650,14660,14630,147
20240116,101800,1706780030,14640,14630,14640,14630,24
20240116,101700,1706428870,14630,14630,14650,14630,829
20240116,101600,1694300110,14630,14620,14630,14620,71
20240116,101500,1693262080,14620,14630,14630,14620,106
20240116,101400,1691712100,14620,14630,14630,14620,1482
20240116,101300,1670033220,14640,14630,14660,14620,1348
20240116,101200,1650303850,14630,14620,14630,14620,21
20240116,101100,1649996740,14630,14620,14630,14620,313
20240116,101000,1645419670,14630,14610,14630,14600,1351
20240116,100900,1625688220,14600,14610,14610,14600,158
20240116,100800,1623380100,14610,14620,14620,14600,381
20240116,100700,1617811720,14630,14630,14630,14590,10716
20240116,100600,1461290860,14630,14650,14650,14630,1255
20240116,100500,1442912320,14660,14660,14660,14650,24
20240116,100400,1442560580,14650,14650,14650,14650,1265
20240116,100300,1424028330,14650,14650,14650,14640,138
20240116,100200,1422006640,14650,14650,14650,14640,1715
20240116,100100,1396881960,14650,14640,14650,14640,131
20240116,100000,1394963960,14650,14660,14660,14640,1681
20240116,095900,1370348660,14650,14640,14650,14640,191
20240116,095800,1367550550,14650,14650,14660,14640,1197
20240116,095700,1350014470,14650,14660,14660,14650,222
20240116,095600,1346761350,14660,14650,14660,14640,3303
20240116,095500,1298353430,14650,14650,14660,14650,1857
20240116,095400,1271147580,14650,14660,14660,14650,223
20240116,095300,1267880580,14650,14650,14650,14650,223
20240116,095200,1264613630,14650,14650,14660,14640,5262
20240116,095100,1187525890,14650,14670,14670,14650,2586
20240116,095000,1149592990,14670,14680,14690,14670,875
20240116,094900,1136746780,14690,14710,14710,14680,1715
20240116,094800,1111544110,14700,14720,14720,14700,689
20240116,094700,1101409020,14710,14710,14710,14710,9
20240116,094600,1101276630,14710,14730,14730,14710,3036
20240116,094500,1056577750,14730,14750,14750,14730,1492
20240116,094400,1034580450,14740,14740,14750,14740,180
20240116,094300,1031926270,14730,14750,14750,14730,182
20240116,094200,1029242690,14750,14740,14760,14720,2605
20240116,094100,990848750,14740,14730,14750,14710,5801
20240116,094000,905450600,14730,14710,14730,14710,539
20240116,093900,897521770,14710,14770,14770,14710,3754
20240116,093800,842166800,14770,14780,14780,14770,79
20240116,093700,840999960,14780,14800,14800,14780,626
20240116,093600,831741640,14800,14790,14800,14780,605
20240116,093500,822793580,14780,14760,14780,14740,2340
20240116,093400,788267880,14780,14790,14790,14780,170
20240116,093300,785753700,14790,14790,14800,14790,1145
20240116,093200,768818230,14790,14760,14790,14750,1050
20240116,093100,753310990,14760,14750,14760,14750,275
20240116,093000,749254640,14750,14730,14750,14710,409
20240116,092900,743234000,14750,14760,14760,14730,1531
20240116,092800,720648180,14770,14780,14780,14770,14
20240116,092700,720441390,14760,14780,14780,14760,462
20240116,092600,713618450,14790,14800,14800,14790,2033
20240116,092500,683540380,14820,14820,14820,14810,2151
20240116,092400,651678560,14820,14840,14840,14820,1845
20240116,092300,624321600,14830,14840,14840,14830,1167
20240116,092200,607013730,14840,14830,14860,14830,1243
20240116,092100,588558120,14820,14820,14820,14820,60
20240116,092000,587668920,14810,14830,14830,14810,1307
20240116,091900,568299160,14830,14830,14830,14810,309
20240116,091800,563719630,14840,14810,14840,14810,2397
20240116,091700,528198060,14810,14810,14810,14810,888
20240116,091600,515046780,14820,14810,14820,14810,1029
20240116,091500,499807080,14820,14820,14820,14810,893
20240116,091400,486573340,14820,14820,14850,14820,1924
20240116,091300,458039710,14820,14790,14820,14790,820
20240116,091200,445892180,14790,14770,14790,14760,4844
20240116,091100,374384780,14770,14760,14780,14760,781
20240116,091000,362848000,14760,14780,14780,14760,2578
20240116,090900,324764080,14810,14770,14810,14770,1682
20240116,090800,299876680,14760,14750,14760,14750,878
20240116,090700,286924800,14750,14720,14750,14720,311
20240116,090600,282341820,14720,14710,14750,14710,979
20240116,090500,267935630,14710,14690,14750,14690,231
20240116,090400,264535370,14700,14710,14770,14670,2521
20240116,090300,227369560,14650,14710,14740,14640,3043
20240116,090200,182674390,14710,14740,14760,14710,1851
20240116,090100,155374270,14770,14630,14770,14630,3230
20240116,090000,107898100,14670,14600,14680,14570,7388