KissMeData/270660/min/candle-20240115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240115,210000,5715226860,13970,13970,13970,13970,12147
20240115,205900,5715226860,13970,13970,13970,13970,0
20240115,205800,5715226860,13970,13970,13970,13970,0
20240115,205700,5715226860,13970,13970,13970,13970,0
20240115,205600,5715226860,13970,13970,13970,13970,0
20240115,205500,5715226860,13970,13970,13970,13970,0
20240115,205400,5715226860,13970,13970,13970,13970,0
20240115,205300,5715226860,13970,13970,13970,13970,0
20240115,205200,5715226860,13970,13970,13970,13970,0
20240115,205100,5715226860,13970,13970,13970,13970,0
20240115,205000,5715226860,13970,13970,13970,13970,0
20240115,204900,5715226860,13970,13970,13970,13970,0
20240115,204800,5715226860,13970,13970,13970,13970,0
20240115,204700,5715226860,13970,13970,13970,13970,0
20240115,204600,5715226860,13970,13970,13970,13970,0
20240115,204500,5715226860,13970,13970,13970,13970,0
20240115,204400,5715226860,13970,13970,13970,13970,0
20240115,204300,5715226860,13970,13970,13970,13970,0
20240115,204200,5715226860,13970,13970,13970,13970,0
20240115,204100,5715226860,13970,13970,13970,13970,0
20240115,204000,5715226860,13970,13970,13970,13970,0
20240115,203900,5715226860,13970,13970,13970,13970,0
20240115,203800,5715226860,13970,13970,13970,13970,0
20240115,203700,5715226860,13970,13970,13970,13970,0
20240115,203600,5715226860,13970,13970,13970,13970,0
20240115,203500,5715226860,13970,13970,13970,13970,0
20240115,203400,5715226860,13970,13970,13970,13970,0
20240115,203300,5715226860,13970,13970,13970,13970,0
20240115,203200,5715226860,13970,13970,13970,13970,0
20240115,203100,5715226860,13970,13970,13970,13970,0
20240115,203000,5715226860,13970,13970,13970,13970,12147
20240115,202900,5715226860,13970,13970,13970,13970,0
20240115,202800,5715226860,13970,13970,13970,13970,0
20240115,202700,5715226860,13970,13970,13970,13970,0
20240115,202600,5715226860,13970,13970,13970,13970,0
20240115,202500,5715226860,13970,13970,13970,13970,0
20240115,202400,5715226860,13970,13970,13970,13970,0
20240115,202300,5715226860,13970,13970,13970,13970,0
20240115,202200,5715226860,13970,13970,13970,13970,0
20240115,202100,5715226860,13970,13970,13970,13970,0
20240115,202000,5715226860,13970,13970,13970,13970,0
20240115,201900,5715226860,13970,13970,13970,13970,0
20240115,201800,5715226860,13970,13970,13970,13970,0
20240115,201700,5715226860,13970,13970,13970,13970,0
20240115,201600,5715226860,13970,13970,13970,13970,0
20240115,201500,5715226860,13970,13970,13970,13970,0
20240115,201400,5715226860,13970,13970,13970,13970,0
20240115,201300,5715226860,13970,13970,13970,13970,0
20240115,201200,5715226860,13970,13970,13970,13970,0
20240115,201100,5715226860,13970,13970,13970,13970,0
20240115,201000,5715226860,13970,13970,13970,13970,0
20240115,200900,5715226860,13970,13970,13970,13970,0
20240115,200800,5715226860,13970,13970,13970,13970,0
20240115,200700,5715226860,13970,13970,13970,13970,0
20240115,200600,5715226860,13970,13970,13970,13970,0
20240115,200500,5715226860,13970,13970,13970,13970,0
20240115,200400,5715226860,13970,13970,13970,13970,0
20240115,200300,5715226860,13970,13970,13970,13970,0
20240115,200200,5715226860,13970,13970,13970,13970,0
20240115,200100,5715226860,13970,13970,13970,13970,0
20240115,200000,5715226860,13970,13970,13970,13970,12147
20240115,195900,5715226860,13970,13970,13970,13970,0
20240115,195800,5715226860,13970,13970,13970,13970,0
20240115,195700,5715226860,13970,13970,13970,13970,0
20240115,195600,5715226860,13970,13970,13970,13970,0
20240115,195500,5715226860,13970,13970,13970,13970,0
20240115,195400,5715226860,13970,13970,13970,13970,0
20240115,195300,5715226860,13970,13970,13970,13970,0
20240115,195200,5715226860,13970,13970,13970,13970,0
20240115,195100,5715226860,13970,13970,13970,13970,0
20240115,195000,5715226860,13970,13970,13970,13970,0
20240115,194900,5715226860,13970,13970,13970,13970,0
20240115,194800,5715226860,13970,13970,13970,13970,0
20240115,194700,5715226860,13970,13970,13970,13970,0
20240115,194600,5715226860,13970,13970,13970,13970,0
20240115,194500,5715226860,13970,13970,13970,13970,0
20240115,194400,5715226860,13970,13970,13970,13970,0
20240115,194300,5715226860,13970,13970,13970,13970,0
20240115,194200,5715226860,13970,13970,13970,13970,0
20240115,194100,5715226860,13970,13970,13970,13970,0
20240115,194000,5715226860,13970,13970,13970,13970,0
20240115,193900,5715226860,13970,13970,13970,13970,0
20240115,193800,5715226860,13970,13970,13970,13970,0
20240115,193700,5715226860,13970,13970,13970,13970,0
20240115,193600,5715226860,13970,13970,13970,13970,0
20240115,193500,5715226860,13970,13970,13970,13970,0
20240115,193400,5715226860,13970,13970,13970,13970,0
20240115,193300,5715226860,13970,13970,13970,13970,0
20240115,193200,5715226860,13970,13970,13970,13970,0
20240115,193100,5715226860,13970,13970,13970,13970,0
20240115,193000,5715226860,13970,13970,13970,13970,12147
20240115,192900,5715226860,13970,13970,13970,13970,0
20240115,192800,5715226860,13970,13970,13970,13970,0
20240115,192700,5715226860,13970,13970,13970,13970,0
20240115,192600,5715226860,13970,13970,13970,13970,0
20240115,192500,5715226860,13970,13970,13970,13970,0
20240115,192400,5715226860,13970,13970,13970,13970,0
20240115,192300,5715226860,13970,13970,13970,13970,0
20240115,192200,5715226860,13970,13970,13970,13970,0
20240115,192100,5715226860,13970,13970,13970,13970,0
20240115,192000,5715226860,13970,13970,13970,13970,0
20240115,191900,5715226860,13970,13970,13970,13970,0
20240115,191800,5715226860,13970,13970,13970,13970,0
20240115,191700,5715226860,13970,13970,13970,13970,0
20240115,191600,5715226860,13970,13970,13970,13970,0
20240115,191500,5715226860,13970,13970,13970,13970,0
20240115,191400,5715226860,13970,13970,13970,13970,0
20240115,191300,5715226860,13970,13970,13970,13970,0
20240115,191200,5715226860,13970,13970,13970,13970,0
20240115,191100,5715226860,13970,13970,13970,13970,0
20240115,191000,5715226860,13970,13970,13970,13970,0
20240115,190900,5715226860,13970,13970,13970,13970,0
20240115,190800,5715226860,13970,13970,13970,13970,0
20240115,190700,5715226860,13970,13970,13970,13970,0
20240115,190600,5715226860,13970,13970,13970,13970,0
20240115,190500,5715226860,13970,13970,13970,13970,0
20240115,190400,5715226860,13970,13970,13970,13970,0
20240115,190300,5715226860,13970,13970,13970,13970,0
20240115,190200,5715226860,13970,13970,13970,13970,0
20240115,190100,5715226860,13970,13970,13970,13970,0
20240115,190000,5715226860,13970,13970,13970,13970,12147
20240115,185900,5715226860,13970,13970,13970,13970,0
20240115,185800,5715226860,13970,13970,13970,13970,0
20240115,185700,5715226860,13970,13970,13970,13970,0
20240115,185600,5715226860,13970,13970,13970,13970,0
20240115,185500,5715226860,13970,13970,13970,13970,0
20240115,185400,5715226860,13970,13970,13970,13970,0
20240115,185300,5715226860,13970,13970,13970,13970,0
20240115,185200,5715226860,13970,13970,13970,13970,0
20240115,185100,5715226860,13970,13970,13970,13970,0
20240115,185000,5715226860,13970,13970,13970,13970,0
20240115,184900,5715226860,13970,13970,13970,13970,0
20240115,184800,5715226860,13970,13970,13970,13970,0
20240115,184700,5715226860,13970,13970,13970,13970,0
20240115,184600,5715226860,13970,13970,13970,13970,0
20240115,184500,5715226860,13970,13970,13970,13970,0
20240115,184400,5715226860,13970,13970,13970,13970,0
20240115,184300,5715226860,13970,13970,13970,13970,0
20240115,184200,5715226860,13970,13970,13970,13970,0
20240115,184100,5715226860,13970,13970,13970,13970,0
20240115,184000,5715226860,13970,13970,13970,13970,0
20240115,183900,5715226860,13970,13970,13970,13970,0
20240115,183800,5715226860,13970,13970,13970,13970,0
20240115,183700,5715226860,13970,13970,13970,13970,0
20240115,183600,5715226860,13970,13970,13970,13970,0
20240115,183500,5715226860,13970,13970,13970,13970,0
20240115,183400,5715226860,13970,13970,13970,13970,0
20240115,183300,5715226860,13970,13970,13970,13970,0
20240115,183200,5715226860,13970,13970,13970,13970,0
20240115,183100,5715226860,13970,13970,13970,13970,0
20240115,183000,5715226860,13970,13970,13970,13970,12147
20240115,182900,5715226860,13970,13970,13970,13970,0
20240115,182800,5715226860,13970,13970,13970,13970,0
20240115,182700,5715226860,13970,13970,13970,13970,0
20240115,182600,5715226860,13970,13970,13970,13970,0
20240115,182500,5715226860,13970,13970,13970,13970,0
20240115,182400,5715226860,13970,13970,13970,13970,0
20240115,182300,5715226860,13970,13970,13970,13970,0
20240115,182200,5715226860,13970,13970,13970,13970,0
20240115,182100,5715226860,13970,13970,13970,13970,0
20240115,182000,5715226860,13970,13970,13970,13970,0
20240115,181900,5715226860,13970,13970,13970,13970,0
20240115,181800,5715226860,13970,13970,13970,13970,0
20240115,181700,5715226860,13970,13970,13970,13970,0
20240115,181600,5715226860,13970,13970,13970,13970,0
20240115,181500,5715226860,13970,13970,13970,13970,0
20240115,181400,5715226860,13970,13970,13970,13970,0
20240115,181300,5715226860,13970,13970,13970,13970,0
20240115,181200,5715226860,13970,13970,13970,13970,0
20240115,181100,5715226860,13970,13970,13970,13970,0
20240115,181000,5715226860,13970,13970,13970,13970,0
20240115,180900,5715226860,13970,13970,13970,13970,0
20240115,180800,5715226860,13970,13970,13970,13970,0
20240115,180700,5715226860,13970,13970,13970,13970,0
20240115,180600,5715226860,13970,13970,13970,13970,0
20240115,180500,5715226860,13970,13970,13970,13970,0
20240115,180400,5715226860,13970,13970,13970,13970,0
20240115,180300,5715226860,13970,13970,13970,13970,0
20240115,180200,5715226860,13970,13970,13970,13970,0
20240115,180100,5715226860,13970,13970,13970,13970,0
20240115,180000,5715226860,13970,13970,13970,13970,12147
20240115,175900,5715226860,13970,13970,13970,13970,0
20240115,175800,5715226860,13970,13970,13970,13970,0
20240115,175700,5715226860,13970,13970,13970,13970,0
20240115,175600,5715226860,13970,13970,13970,13970,0
20240115,175500,5715226860,13970,13970,13970,13970,0
20240115,175400,5715226860,13970,13970,13970,13970,0
20240115,175300,5715226860,13970,13970,13970,13970,0
20240115,175200,5715226860,13970,13970,13970,13970,0
20240115,175100,5715226860,13970,13970,13970,13970,0
20240115,175000,5715226860,13970,13970,13970,13970,0
20240115,174900,5715226860,13970,13970,13970,13970,0
20240115,174800,5715226860,13970,13970,13970,13970,0
20240115,174700,5715226860,13970,13970,13970,13970,0
20240115,174600,5715226860,13970,13970,13970,13970,0
20240115,174500,5715226860,13970,13970,13970,13970,0
20240115,174400,5715226860,13970,13970,13970,13970,0
20240115,174300,5715226860,13970,13970,13970,13970,0
20240115,174200,5715226860,13970,13970,13970,13970,0
20240115,174100,5715226860,13970,13970,13970,13970,0
20240115,174000,5715226860,13970,13970,13970,13970,0
20240115,173900,5715226860,13970,13970,13970,13970,0
20240115,173800,5715226860,13970,13970,13970,13970,0
20240115,173700,5715226860,13970,13970,13970,13970,0
20240115,173600,5715226860,13970,13970,13970,13970,0
20240115,173500,5715226860,13970,13970,13970,13970,0
20240115,173400,5715226860,13970,13970,13970,13970,0
20240115,173300,5715226860,13970,13970,13970,13970,0
20240115,173200,5715226860,13970,13970,13970,13970,0
20240115,173100,5715226860,13970,13970,13970,13970,0
20240115,173000,5715226860,13970,13970,13970,13970,12147
20240115,172900,5715226860,13970,13970,13970,13970,0
20240115,172800,5715226860,13970,13970,13970,13970,0
20240115,172700,5715226860,13970,13970,13970,13970,0
20240115,172600,5715226860,13970,13970,13970,13970,0
20240115,172500,5715226860,13970,13970,13970,13970,0
20240115,172400,5715226860,13970,13970,13970,13970,0
20240115,172300,5715226860,13970,13970,13970,13970,0
20240115,172200,5715226860,13970,13970,13970,13970,0
20240115,172100,5715226860,13970,13970,13970,13970,0
20240115,172000,5715226860,13970,13970,13970,13970,0
20240115,171900,5715226860,13970,13970,13970,13970,0
20240115,171800,5715226860,13970,13970,13970,13970,0
20240115,171700,5715226860,13970,13970,13970,13970,0
20240115,171600,5715226860,13970,13970,13970,13970,0
20240115,171500,5715226860,13970,13970,13970,13970,0
20240115,171400,5715226860,13970,13970,13970,13970,0
20240115,171300,5715226860,13970,13970,13970,13970,0
20240115,171200,5715226860,13970,13970,13970,13970,0
20240115,171100,5715226860,13970,13970,13970,13970,0
20240115,171000,5715226860,13970,13970,13970,13970,0
20240115,170900,5715226860,13970,13970,13970,13970,0
20240115,170800,5715226860,13970,13970,13970,13970,0
20240115,170700,5715226860,13970,13970,13970,13970,0
20240115,170600,5715226860,13970,13970,13970,13970,0
20240115,170500,5715226860,13970,13970,13970,13970,0
20240115,170400,5715226860,13970,13970,13970,13970,0
20240115,170300,5715226860,13970,13970,13970,13970,0
20240115,170200,5715226860,13970,13970,13970,13970,0
20240115,170100,5715226860,13970,13970,13970,13970,0
20240115,170000,5715226860,13970,13970,13970,13970,12147
20240115,165900,5715226860,13970,13970,13970,13970,0
20240115,165800,5715226860,13970,13970,13970,13970,0
20240115,165700,5715226860,13970,13970,13970,13970,0
20240115,165600,5715226860,13970,13970,13970,13970,0
20240115,165500,5715226860,13970,13970,13970,13970,0
20240115,165400,5715226860,13970,13970,13970,13970,0
20240115,165300,5715226860,13970,13970,13970,13970,0
20240115,165200,5715226860,13970,13970,13970,13970,0
20240115,165100,5715226860,13970,13970,13970,13970,0
20240115,165000,5715226860,13970,13970,13970,13970,0
20240115,164900,5715226860,13970,13970,13970,13970,0
20240115,164800,5715226860,13970,13970,13970,13970,0
20240115,164700,5715226860,13970,13970,13970,13970,0
20240115,164600,5715226860,13970,13970,13970,13970,0
20240115,164500,5715226860,13970,13970,13970,13970,0
20240115,164400,5715226860,13970,13970,13970,13970,0
20240115,164300,5715226860,13970,13970,13970,13970,0
20240115,164200,5715226860,13970,13970,13970,13970,0
20240115,164100,5715226860,13970,13970,13970,13970,0
20240115,164000,5715226860,13970,13970,13970,13970,0
20240115,163900,5715226860,13970,13970,13970,13970,0
20240115,163800,5715226860,13970,13970,13970,13970,0
20240115,163700,5715226860,13970,13970,13970,13970,0
20240115,163600,5715226860,13970,13970,13970,13970,0
20240115,163500,5715226860,13970,13970,13970,13970,0
20240115,163400,5715226860,13970,13970,13970,13970,0
20240115,163300,5715226860,13970,13970,13970,13970,0
20240115,163200,5715226860,13970,13970,13970,13970,0
20240115,163100,5715226860,13970,13970,13970,13970,0
20240115,163000,5715226860,13970,13970,13970,13970,12147
20240115,162900,5715226860,13970,13970,13970,13970,0
20240115,162800,5715226860,13970,13970,13970,13970,0
20240115,162700,5715226860,13970,13970,13970,13970,0
20240115,162600,5715226860,13970,13970,13970,13970,0
20240115,162500,5715226860,13970,13970,13970,13970,0
20240115,162400,5715226860,13970,13970,13970,13970,0
20240115,162300,5715226860,13970,13970,13970,13970,0
20240115,162200,5715226860,13970,13970,13970,13970,0
20240115,162100,5715226860,13970,13970,13970,13970,0
20240115,162000,5715226860,13970,13970,13970,13970,0
20240115,161900,5715226860,13970,13970,13970,13970,0
20240115,161800,5715226860,13970,13970,13970,13970,0
20240115,161700,5715226860,13970,13970,13970,13970,0
20240115,161600,5715226860,13970,13970,13970,13970,0
20240115,161500,5715226860,13970,13970,13970,13970,0
20240115,161400,5715226860,13970,13970,13970,13970,0
20240115,161300,5715226860,13970,13970,13970,13970,0
20240115,161200,5715226860,13970,13970,13970,13970,0
20240115,161100,5715226860,13970,13970,13970,13970,0
20240115,161000,5715226860,13970,13970,13970,13970,0
20240115,160900,5715226860,13970,13970,13970,13970,0
20240115,160800,5715226860,13970,13970,13970,13970,0
20240115,160700,5715226860,13970,13970,13970,13970,0
20240115,160600,5715226860,13970,13970,13970,13970,0
20240115,160500,5715226860,13970,13970,13970,13970,0
20240115,160400,5715226860,13970,13970,13970,13970,0
20240115,160300,5715226860,13970,13970,13970,13970,0
20240115,160200,5715226860,13970,13970,13970,13970,0
20240115,160100,5715226860,13970,13970,13970,13970,0
20240115,160000,5715226860,13970,13970,13970,13970,12147
20240115,155900,5715226860,13970,13970,13970,13970,0
20240115,155800,5715226860,13970,13970,13970,13970,0
20240115,155700,5715226860,13970,13970,13970,13970,0
20240115,155600,5715226860,13970,13970,13970,13970,0
20240115,155500,5715226860,13970,13970,13970,13970,0
20240115,155400,5715226860,13970,13970,13970,13970,0
20240115,155300,5715226860,13970,13970,13970,13970,0
20240115,155200,5715226860,13970,13970,13970,13970,0
20240115,155100,5715226860,13970,13970,13970,13970,0
20240115,155000,5715226860,13970,13970,13970,13970,0
20240115,154900,5715226860,13970,13970,13970,13970,0
20240115,154800,5715226860,13970,13970,13970,13970,0
20240115,154700,5715226860,13970,13970,13970,13970,0
20240115,154600,5715226860,13970,13970,13970,13970,0
20240115,154500,5715226860,13970,13970,13970,13970,0
20240115,154400,5715226860,13970,13970,13970,13970,0
20240115,154300,5715226860,13970,13970,13970,13970,0
20240115,154200,5715226860,13970,13970,13970,13970,0
20240115,154100,5715226860,13970,13970,13970,13970,0
20240115,154000,5715226860,13970,13970,13970,13970,0
20240115,153900,5715226860,13970,13970,13970,13970,0
20240115,153800,5715226860,13970,13970,13970,13970,0
20240115,153700,5715226860,13970,13970,13970,13970,0
20240115,153600,5715226860,13970,13970,13970,13970,0
20240115,153500,5715226860,13970,13970,13970,13970,0
20240115,153400,5715226860,13970,13970,13970,13970,0
20240115,153300,5715226860,13970,13970,13970,13970,0
20240115,153200,5715226860,13970,13970,13970,13970,0
20240115,153100,5715226860,13970,13970,13970,13970,0
20240115,153000,5715226860,13970,13970,13970,13970,24294
20240115,152900,5545533270,13910,13910,13910,13910,0
20240115,152800,5545533270,13910,13910,13910,13910,0
20240115,152700,5545533270,13910,13910,13910,13910,0
20240115,152600,5545533270,13910,13910,13910,13910,0
20240115,152500,5545533270,13910,13910,13910,13910,0
20240115,152400,5545533270,13910,13910,13910,13910,0
20240115,152300,5545533270,13910,13910,13910,13910,0
20240115,152200,5545533270,13910,13910,13910,13910,0
20240115,152100,5545533270,13910,13910,13910,13910,0
20240115,152000,5545533270,13910,13910,13910,13910,0
20240115,151900,5545533270,13910,13870,13920,13850,4020
20240115,151800,5489716150,13870,13830,13880,13820,3801
20240115,151700,5437086550,13820,13800,13820,13780,1977
20240115,151600,5409790510,13800,13800,13810,13780,1211
20240115,151500,5393076390,13780,13810,13810,13770,246
20240115,151400,5389686390,13810,13790,13810,13770,157
20240115,151300,5387520570,13790,13810,13810,13750,907
20240115,151200,5375030770,13770,13810,13810,13760,818
20240115,151100,5363773950,13810,13810,13810,13760,502
20240115,151000,5356864490,13820,13820,13820,13760,1192
20240115,150900,5340441560,13780,13830,13830,13780,972
20240115,150800,5327021230,13820,13810,13840,13800,1490
20240115,150700,5306430060,13810,13810,13810,13750,832
20240115,150600,5294973910,13790,13790,13790,13780,651
20240115,150500,5285999500,13790,13790,13820,13790,965
20240115,150400,5272692120,13790,13840,13840,13790,2666
20240115,150300,5235879050,13840,13840,13850,13840,514
20240115,150200,5228763390,13840,13800,13840,13800,3481
20240115,150100,5180652720,13820,13820,13820,13800,304
20240115,150000,5176452700,13820,13800,13820,13800,359
20240115,145900,5171496080,13790,13790,13790,13790,260
20240115,145800,5167910680,13790,13790,13790,13790,492
20240115,145700,5161126000,13750,13770,13780,13740,703
20240115,145600,5151453110,13770,13780,13780,13730,423
20240115,145500,5145641460,13780,13780,13780,13780,176
20240115,145400,5143216180,13730,13780,13780,13720,1103
20240115,145300,5128082480,13780,13740,13780,13720,1334
20240115,145200,5109766910,13740,13740,13740,13740,123
20240115,145100,5108076890,13740,13770,13770,13740,643
20240115,145000,5099239750,13790,13770,13790,13770,24
20240115,144900,5098909250,13730,13730,13740,13730,1323
20240115,144800,5080744230,13730,13740,13740,13730,913
20240115,144700,5068201380,13750,13760,13770,13750,208
20240115,144600,5065339970,13760,13750,13760,13740,461
20240115,144500,5059001830,13750,13760,13760,13750,1097
20240115,144400,5043916520,13770,13770,13770,13760,219
20240115,144300,5040902160,13770,13770,13770,13770,231
20240115,144200,5037721290,13770,13770,13770,13770,5
20240115,144100,5037652440,13770,13790,13790,13770,226
20240115,144000,5034538870,13780,13790,13790,13780,16
20240115,143900,5034318310,13780,13790,13800,13780,180
20240115,143800,5031836110,13790,13790,13790,13790,0
20240115,143700,5031836110,13790,13800,13800,13790,35
20240115,143600,5031353160,13800,13780,13800,13760,649
20240115,143500,5022402940,13780,13790,13790,13780,1064
20240115,143400,5007730600,13800,13790,13800,13790,306
20240115,143300,5003507900,13790,13750,13790,13750,572
20240115,143200,4995628880,13750,13750,13750,13750,163
20240115,143100,4993387630,13740,13750,13750,13740,1402
20240115,143000,4974123380,13770,13780,13780,13770,237
20240115,142900,4970859860,13770,13770,13770,13760,600
20240115,142800,4962597870,13770,13750,13770,13750,1454
20240115,142700,4942587780,13760,13770,13770,13760,605
20240115,142600,4934261980,13760,13770,13770,13760,265
20240115,142500,4930614060,13770,13780,13780,13760,721
20240115,142400,4920684140,13780,13780,13790,13780,143
20240115,142300,4918713590,13780,13790,13790,13780,120
20240115,142200,4917059800,13790,13790,13790,13790,198
20240115,142100,4914329380,13780,13790,13790,13780,57
20240115,142000,4913543550,13790,13790,13800,13790,170
20240115,141900,4911198950,13790,13790,13800,13790,1167
20240115,141800,4895099440,13800,13810,13810,13800,706
20240115,141700,4885353540,13810,13810,13810,13810,476
20240115,141600,4878779980,13810,13820,13820,13810,155
20240115,141500,4876639080,13820,13820,13820,13820,465
20240115,141400,4870212780,13820,13820,13820,13810,307
20240115,141300,4865971090,13820,13820,13820,13810,733
20240115,141200,4855841040,13820,13840,13840,13820,234
20240115,141100,4852604480,13840,13840,13840,13840,221
20240115,141000,4849545840,13840,13850,13850,13840,992
20240115,140900,4835815700,13860,13860,13870,13860,594
20240115,140800,4827582850,13850,13840,13850,13840,1311
20240115,140700,4809427520,13840,13840,13840,13830,1694
20240115,140600,4785990690,13870,13850,13870,13850,27
20240115,140500,4785616460,13850,13850,13850,13850,5
20240115,140400,4785547210,13850,13850,13850,13850,116
20240115,140300,4783940610,13850,13850,13850,13850,68
20240115,140200,4782998810,13850,13850,13850,13850,133
20240115,140100,4781156760,13860,13880,13880,13860,1110
20240115,140000,4765766360,13860,13880,13880,13860,121
20240115,135900,4764089200,13850,13880,13880,13850,217
20240115,135800,4761083720,13890,13890,13890,13890,677
20240115,135700,4751680190,13850,13890,13890,13850,320
20240115,135600,4747237990,13890,13890,13890,13890,0
20240115,135500,4747237990,13890,13890,13890,13850,567
20240115,135400,4739369120,13890,13890,13890,13890,110
20240115,135300,4737841220,13900,13880,13900,13880,143
20240115,135200,4735854370,13880,13880,13880,13880,20
20240115,135100,4735576770,13880,13900,13900,13880,3591
20240115,135000,4685698910,13900,13900,13900,13900,196
20240115,134900,4682974510,13900,13900,13900,13890,368
20240115,134800,4677861790,13900,13890,13910,13890,571
20240115,134700,4669921570,13910,13900,13910,13890,1894
20240115,134600,4643596550,13890,13880,13890,13880,989
20240115,134500,4629863610,13880,13880,13880,13880,184
20240115,134400,4627309690,13880,13880,13890,13870,1033
20240115,134300,4612967610,13850,13840,13850,13840,316
20240115,134200,4608594010,13840,13880,13880,13840,167
20240115,134100,4606282370,13880,13830,13880,13830,197
20240115,134000,4603554030,13830,13880,13880,13830,562
20240115,133900,4595767050,13880,13860,13880,13860,461
20240115,133800,4589371250,13860,13870,13870,13860,284
20240115,133700,4585432180,13880,13870,13880,13840,358
20240115,133600,4580466860,13840,13900,13900,13840,538
20240115,133500,4572998500,13900,13880,13900,13850,2337
20240115,133400,4540565880,13880,13870,13890,13870,1278
20240115,133300,4522827650,13850,13780,13880,13780,3378
20240115,133200,4476142710,13770,13770,13780,13770,571
20240115,133100,4468275840,13750,13750,13750,13750,90
20240115,133000,4467038340,13780,13740,13780,13740,236
20240115,132900,4463786300,13780,13780,13780,13780,10
20240115,132800,4463648500,13780,13780,13780,13740,211
20240115,132700,4460744870,13780,13730,13780,13730,94
20240115,132600,4459451750,13730,13790,13790,13730,171
20240115,132500,4457098850,13800,13800,13800,13790,308
20240115,132400,4452848600,13800,13740,13800,13720,713
20240115,132300,4443046960,13740,13750,13750,13740,526
20240115,132200,4435819690,13750,13750,13750,13750,5
20240115,132100,4435750940,13740,13740,13740,13730,91
20240115,132000,4434501100,13740,13740,13740,13740,149
20240115,131900,4432453840,13740,13760,13760,13740,1519
20240115,131800,4411571850,13770,13770,13780,13770,518
20240115,131700,4404435890,13780,13800,13800,13780,127
20240115,131600,4402685500,13800,13770,13800,13770,117
20240115,131500,4401071960,13780,13790,13790,13780,24
20240115,131400,4400741020,13800,13770,13800,13770,266
20240115,131300,4397077720,13770,13770,13800,13770,85
20240115,131200,4395907240,13770,13790,13790,13770,941
20240115,131100,4382939330,13780,13790,13790,13780,357
20240115,131000,4378016830,13800,13780,13800,13780,730
20240115,130900,4367957350,13790,13790,13790,13790,306
20240115,130800,4363737610,13790,13800,13800,13790,600
20240115,130700,4355463590,13790,13780,13800,13780,877
20240115,130600,4343369160,13790,13780,13790,13780,82
20240115,130500,4342238680,13780,13770,13780,13770,539
20240115,130400,4334815650,13770,13750,13770,13750,454
20240115,130300,4328565070,13770,13760,13770,13750,192
20240115,130200,4325922660,13770,13770,13770,13770,90
20240115,130100,4324683360,13750,13750,13750,13750,469
20240115,130000,4318234610,13760,13770,13770,13760,417
20240115,125900,4312495250,13770,13810,13810,13770,1011
20240115,125800,4298554050,13810,13830,13830,13810,1337
20240115,125700,4280067910,13840,13840,13840,13840,591
20240115,125600,4271888470,13850,13850,13850,13850,31
20240115,125500,4271459120,13850,13850,13850,13850,7
20240115,125400,4271362170,13840,13850,13850,13840,77
20240115,125300,4270295730,13850,13840,13850,13840,69
20240115,125200,4269340540,13840,13840,13850,13840,210
20240115,125100,4266434100,13850,13850,13850,13850,92
20240115,125000,4265159900,13850,13850,13850,13850,414
20240115,124900,4259426000,13850,13850,13850,13850,80
20240115,124800,4258318000,13850,13870,13870,13850,194
20240115,124700,4255630360,13870,13870,13870,13870,289
20240115,124600,4251621930,13850,13860,13860,13850,426
20240115,124500,4245719630,13860,13860,13860,13850,140
20240115,124400,4243780120,13870,13860,13870,13860,810
20240115,124300,4232552800,13860,13860,13870,13860,289
20240115,124200,4228547190,13870,13870,13870,13870,276
20240115,124100,4224719070,13870,13870,13870,13860,155
20240115,124000,4222569290,13870,13860,13870,13860,101
20240115,123900,4221168430,13870,13870,13880,13870,47
20240115,123800,4220516490,13870,13870,13880,13870,839
20240115,123700,4208878330,13860,13870,13870,13860,215
20240115,123600,4205896980,13870,13870,13870,13860,32
20240115,123500,4205453150,13870,13870,13870,13870,24
20240115,123400,4205120270,13870,13870,13870,13870,250
20240115,123300,4201652770,13870,13870,13870,13870,10
20240115,123200,4201514070,13870,13870,13880,13850,499
20240115,123100,4194596210,13890,13900,13900,13880,449
20240115,123000,4188360450,13900,13900,13900,13890,106
20240115,122900,4186887250,13900,13870,13900,13870,2555
20240115,122800,4151404560,13860,13840,13860,13840,1094
20240115,122700,4136247110,13850,13820,13850,13820,322
20240115,122600,4131791690,13820,13820,13820,13820,87
20240115,122500,4130589350,13820,13800,13820,13790,470
20240115,122400,4124098650,13800,13800,13800,13800,1
20240115,122300,4124084850,13800,13800,13800,13800,48
20240115,122200,4123422450,13800,13810,13820,13800,50
20240115,122100,4122731950,13820,13820,13820,13800,124
20240115,122000,4121018290,13820,13800,13820,13790,346
20240115,121900,4116243970,13800,13800,13810,13800,693
20240115,121800,4106679570,13800,13820,13820,13800,425
20240115,121700,4100814050,13810,13800,13810,13800,120
20240115,121600,4099157050,13800,13840,13840,13800,2454
20240115,121500,4065263140,13840,13850,13850,13840,54
20240115,121400,4064515770,13850,13850,13850,13850,3
20240115,121300,4064474220,13850,13860,13860,13850,441
20240115,121200,4058365910,13860,13870,13870,13860,509
20240115,121100,4051309290,13880,13880,13880,13860,135
20240115,121000,4049436190,13880,13890,13900,13880,367
20240115,120900,4044338370,13890,13900,13900,13890,123
20240115,120800,4042628680,13910,13910,13910,13910,528
20240115,120700,4035284200,13910,13920,13920,13910,235
20240115,120600,4032013010,13920,13910,13920,13910,268
20240115,120500,4028285010,13910,13910,13910,13910,373
20240115,120400,4023096580,13910,13900,13910,13900,877
20240115,120300,4010905470,13900,13850,13900,13850,845
20240115,120200,3999169150,13870,13860,13870,13850,1731
20240115,120100,3975186420,13870,13880,13890,13870,1046
20240115,120000,3960677310,13880,13880,13890,13870,67
20240115,115900,3959747360,13890,13880,13890,13870,575
20240115,115800,3951765540,13880,13880,13880,13880,10
20240115,115700,3951626740,13880,13880,13880,13880,27
20240115,115600,3951251980,13890,13890,13890,13890,23
20240115,115500,3950932510,13870,13870,13890,13870,1526
20240115,115400,3929758280,13880,13880,13880,13880,1
20240115,115300,3929744400,13880,13870,13880,13870,200
20240115,115200,3926968500,13870,13870,13870,13870,111
20240115,115100,3925428930,13870,13870,13870,13870,78
20240115,115000,3924347070,13860,13860,13860,13860,214
20240115,114900,3921381030,13860,13870,13870,13850,1051
20240115,114800,3906814260,13860,13860,13860,13860,137
20240115,114700,3904915440,13860,13870,13870,13860,305
20240115,114600,3900685350,13870,13870,13880,13870,596
20240115,114500,3892414380,13860,13880,13880,13860,235
20240115,114400,3889153740,13880,13850,13900,13850,806
20240115,114300,3877980520,13860,13850,13860,13850,429
20240115,114200,3872038100,13850,13840,13860,13840,878
20240115,114100,3859877910,13840,13840,13850,13840,346
20240115,114000,3855087260,13840,13840,13850,13840,464
20240115,113900,3848661600,13840,13800,13840,13800,293
20240115,113800,3844613180,13800,13800,13820,13800,751
20240115,113700,3834248350,13810,13790,13810,13770,81
20240115,113600,3833130960,13790,13770,13790,13760,1191
20240115,113500,3816727770,13770,13770,13770,13770,102
20240115,113400,3815323230,13770,13770,13770,13770,116
20240115,113300,3813725910,13720,13760,13760,13720,904
20240115,113200,3801298820,13760,13730,13760,13720,2634
20240115,113100,3765118790,13730,13730,13730,13730,100
20240115,113000,3763745790,13710,13730,13730,13710,758
20240115,112900,3753353580,13740,13710,13740,13710,214
20240115,112800,3750419370,13700,13700,13710,13700,17
20240115,112700,3750186450,13700,13710,13710,13700,363
20240115,112600,3745210250,13700,13710,13710,13700,101
20240115,112500,3743826090,13730,13720,13730,13720,57
20240115,112400,3743043600,13720,13730,13730,13720,83
20240115,112300,3741904790,13740,13720,13740,13720,90
20240115,112200,3740668910,13680,13680,13680,13630,2003
20240115,112100,3713353320,13640,13650,13680,13640,665
20240115,112000,3704278840,13650,13640,13650,13640,525
20240115,111900,3697114590,13640,13660,13660,13640,1468
20240115,111800,3677068500,13660,13660,13660,13660,230
20240115,111700,3673926700,13660,13660,13660,13660,142
20240115,111600,3671986980,13660,13660,13660,13660,102
20240115,111500,3670593660,13660,13670,13670,13660,847
20240115,111400,3659021290,13670,13690,13690,13670,271
20240115,111300,3655315870,13690,13710,13710,13680,137
20240115,111200,3653441140,13730,13730,13730,13730,420
20240115,111100,3647674540,13730,13680,13730,13680,126
20240115,111000,3645946410,13680,13720,13730,13680,376
20240115,110900,3640800230,13730,13730,13740,13730,293
20240115,110800,3636777210,13660,13670,13730,13660,41
20240115,110700,3636216110,13670,13660,13690,13660,402
20240115,110600,3630724630,13730,13680,13730,13670,536
20240115,110500,3623393580,13680,13670,13680,13670,67
20240115,110400,3622477340,13660,13650,13660,13640,679
20240115,110300,3613208160,13650,13670,13670,13650,535
20240115,110200,3605902250,13650,13650,13680,13650,568
20240115,110100,3598148750,13640,13610,13640,13600,1413
20240115,110000,3578903810,13600,13600,13640,13600,821
20240115,105900,3567729490,13640,13610,13640,13610,3128
20240115,105800,3525106030,13610,13620,13620,13610,381
20240115,105700,3519916830,13620,13620,13620,13620,157
20240115,105600,3517778490,13620,13640,13640,13620,180
20240115,105500,3515325490,13640,13610,13640,13600,100
20240115,105400,3513964030,13640,13630,13640,13600,208
20240115,105300,3511130130,13630,13600,13640,13550,2627
20240115,105200,3475475450,13640,13600,13640,13600,369
20240115,105100,3470456450,13600,13610,13640,13580,1718
20240115,105000,3447102210,13610,13600,13610,13600,608
20240115,104900,3438830100,13600,13590,13600,13590,1114
20240115,104800,3423690650,13590,13590,13610,13590,962
20240115,104700,3410615940,13610,13600,13610,13590,1161
20240115,104600,3394828250,13610,13640,13640,13600,994
20240115,104500,3381302910,13640,13610,13640,13600,212
20240115,104400,3378416590,13640,13670,13670,13640,58
20240115,104300,3377623870,13670,13610,13670,13590,1343
20240115,104200,3359358740,13610,13620,13620,13610,1559
20240115,104100,3338137740,13620,13680,13680,13620,1120
20240115,104000,3322833230,13680,13750,13750,13680,282
20240115,103900,3318974550,13750,13740,13750,13730,149
20240115,103800,3316927590,13730,13690,13730,13680,203
20240115,103700,3314147350,13680,13680,13690,13660,1227
20240115,103600,3297375200,13680,13650,13680,13650,167
20240115,103500,3295094990,13650,13670,13680,13650,1492
20240115,103400,3274724370,13670,13670,13670,13590,2044
20240115,103300,3246887830,13660,13650,13700,13640,422
20240115,103200,3241124900,13650,13630,13650,13600,1953
20240115,103100,3214516800,13730,13690,13730,13620,2113
20240115,103000,3185635980,13690,13780,13780,13690,3399
20240115,102900,3139012720,13750,13760,13760,13750,3629
20240115,102800,3089111360,13780,13800,13800,13760,2275
20240115,102700,3057767000,13800,13800,13800,13790,1018
20240115,102600,3043725010,13800,13800,13800,13800,277
20240115,102500,3039902410,13800,13790,13800,13790,776
20240115,102400,3029196060,13790,13800,13800,13790,1184
20240115,102300,3012860850,13810,13800,13810,13800,2046
20240115,102200,2984626040,13810,13830,13840,13810,2372
20240115,102100,2951847320,13830,13850,13850,13830,2111
20240115,102000,2922625470,13850,13850,13860,13850,91
20240115,101900,2921365090,13850,13850,13850,13840,373
20240115,101800,2916199050,13860,13860,13870,13840,498
20240115,101700,2909297170,13850,13870,13880,13850,1454
20240115,101600,2889145130,13880,13890,13890,13880,425
20240115,101500,2883244450,13890,13900,13900,13880,720
20240115,101400,2873243160,13900,13920,13920,13890,4892
20240115,101300,2805236310,13920,13930,13930,13920,582
20240115,101200,2797132650,13950,13930,13950,13920,212
20240115,101100,2794180460,13940,13950,13950,13920,398
20240115,101000,2788634220,13970,13910,13970,13910,1499
20240115,100900,2767700480,13910,13890,13910,13890,427
20240115,100800,2761763510,13910,13880,13910,13880,100
20240115,100700,2760373150,13910,13910,13910,13890,1110
20240115,100600,2744953450,13890,13950,13950,13890,1073
20240115,100500,2730002960,13950,13920,13970,13910,664
20240115,100400,2720739370,13910,13900,13910,13880,937
20240115,100300,2707729050,13880,13870,13920,13850,1840
20240115,100200,2682210370,13880,13910,13920,13880,1927
20240115,100100,2655439300,13920,13930,13930,13920,661
20240115,100000,2646234430,13920,13910,13930,13910,767
20240115,095900,2635558010,13910,13920,13920,13900,1125
20240115,095800,2619919810,13910,13950,13960,13910,2916
20240115,095700,2579303800,13950,13970,13970,13950,1314
20240115,095600,2560961080,13980,14000,14020,13980,2795
20240115,095500,2521815630,14000,14030,14040,13990,1211
20240115,095400,2504850910,14030,14000,14030,13990,828
20240115,095300,2493241350,14040,14060,14090,14000,3458
20240115,095200,2444715490,14020,14020,14110,14020,13152
20240115,095100,2259715720,14020,13990,14020,13980,753
20240115,095000,2249168680,13990,14020,14030,13990,1505
20240115,094900,2228081160,14020,14040,14040,14010,593
20240115,094800,2219765400,14030,13980,14040,13960,5736
20240115,094700,2139431550,13980,13970,13990,13960,179
20240115,094600,2136931520,13960,13970,13990,13960,1796
20240115,094500,2111828660,13970,13960,13970,13960,497
20240115,094400,2104888740,13980,13960,13990,13960,1407
20240115,094300,2085225180,13960,13990,13990,13950,1067
20240115,094200,2070328030,13970,13950,13990,13950,1410
20240115,094100,2050636510,13960,13980,13990,13940,567
20240115,094000,2042711880,13980,13990,14000,13980,1520
20240115,093900,2021453550,13980,13920,14010,13920,3792
20240115,093800,1968501990,13920,13890,13930,13890,537
20240115,093700,1961031310,13890,13850,13890,13850,567
20240115,093600,1953160760,13890,13890,13890,13820,243
20240115,093500,1949797440,13810,13890,13890,13810,1724
20240115,093400,1925927240,13830,13830,13830,13830,340
20240115,093300,1921225040,13830,13820,13890,13810,992
20240115,093200,1907496270,13820,13810,13820,13810,395
20240115,093100,1902040820,13800,13830,13840,13800,1639
20240115,093000,1879410960,13810,13850,13850,13810,908
20240115,092900,1866852340,13850,13860,13860,13850,221
20240115,092800,1863790330,13860,13850,13860,13850,2327
20240115,092700,1831540050,13850,13810,13850,13800,769
20240115,092600,1820917220,13790,13870,13870,13790,3429
20240115,092500,1773521190,13870,13900,13900,13850,1886
20240115,092400,1747370950,13870,14000,14000,13870,5009
20240115,092300,1677683820,14000,13950,14000,13930,1806
20240115,092200,1652477190,13950,14050,14050,13940,7806
20240115,092100,1543120760,14050,14050,14050,14000,10621
20240115,092000,1394046660,14050,13920,14060,13920,9553
20240115,091900,1260159950,13920,13900,14000,13870,8939
20240115,091800,1135621690,13870,13840,13890,13840,3085
20240115,091700,1092849540,13840,13860,13880,13830,1734
20240115,091600,1068830470,13860,13860,13900,13840,5630
20240115,091500,990756140,13870,13810,13920,13810,8559
20240115,091400,871963170,13810,13760,13810,13750,2645
20240115,091300,835507970,13790,13790,13800,13740,583
20240115,091200,827480030,13800,13720,13800,13710,3408
20240115,091100,780601600,13710,13660,13710,13660,2080
20240115,091000,752168710,13650,13670,13700,13650,1195
20240115,090900,735825460,13670,13620,13750,13620,3270
20240115,090800,690976400,13650,13550,13650,13550,467
20240115,090700,684636050,13550,13500,13550,13450,6466
20240115,090600,597340350,13540,13570,13610,13480,6125
20240115,090500,514415270,13570,13600,13600,13510,6234
20240115,090400,429838080,13600,13740,13740,13590,6864
20240115,090300,336186450,13740,13800,13820,13740,3772
20240115,090200,284268530,13800,13860,13870,13750,6232
20240115,090100,198389680,13800,13770,13860,13760,2983
20240115,090000,157152090,13750,13740,13810,13730,11432