KissMeData/452190/min/candle-20240116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240116,214000,90671569600,14600,14600,14600,14600,38807
20240116,213900,90671569600,14600,14600,14600,14600,0
20240116,213800,90671569600,14600,14600,14600,14600,0
20240116,213700,90671569600,14600,14600,14600,14600,0
20240116,213600,90671569600,14600,14600,14600,14600,0
20240116,213500,90671569600,14600,14600,14600,14600,0
20240116,213400,90671569600,14600,14600,14600,14600,0
20240116,213300,90671569600,14600,14600,14600,14600,0
20240116,213200,90671569600,14600,14600,14600,14600,0
20240116,213100,90671569600,14600,14600,14600,14600,0
20240116,213000,90671569600,14600,14600,14600,14600,0
20240116,212900,90671569600,14600,14600,14600,14600,0
20240116,212800,90671569600,14600,14600,14600,14600,0
20240116,212700,90671569600,14600,14600,14600,14600,0
20240116,212600,90671569600,14600,14600,14600,14600,0
20240116,212500,90671569600,14600,14600,14600,14600,0
20240116,212400,90671569600,14600,14600,14600,14600,0
20240116,212300,90671569600,14600,14600,14600,14600,0
20240116,212200,90671569600,14600,14600,14600,14600,0
20240116,212100,90671569600,14600,14600,14600,14600,0
20240116,212000,90671569600,14600,14600,14600,14600,0
20240116,211900,90671569600,14600,14600,14600,14600,0
20240116,211800,90671569600,14600,14600,14600,14600,0
20240116,211700,90671569600,14600,14600,14600,14600,0
20240116,211600,90671569600,14600,14600,14600,14600,0
20240116,211500,90671569600,14600,14600,14600,14600,0
20240116,211400,90671569600,14600,14600,14600,14600,0
20240116,211300,90671569600,14600,14600,14600,14600,0
20240116,211200,90671569600,14600,14600,14600,14600,0
20240116,211100,90671569600,14600,14600,14600,14600,0
20240116,211000,90671569600,14600,14600,14600,14600,38807
20240116,210900,90671569600,14600,14600,14600,14600,0
20240116,210800,90671569600,14600,14600,14600,14600,0
20240116,210700,90671569600,14600,14600,14600,14600,0
20240116,210600,90671569600,14600,14600,14600,14600,0
20240116,210500,90671569600,14600,14600,14600,14600,0
20240116,210400,90671569600,14600,14600,14600,14600,0
20240116,210300,90671569600,14600,14600,14600,14600,0
20240116,210200,90671569600,14600,14600,14600,14600,0
20240116,210100,90671569600,14600,14600,14600,14600,0
20240116,210000,90671569600,14600,14600,14600,14600,0
20240116,205900,90671569600,14600,14600,14600,14600,0
20240116,205800,90671569600,14600,14600,14600,14600,0
20240116,205700,90671569600,14600,14600,14600,14600,0
20240116,205600,90671569600,14600,14600,14600,14600,0
20240116,205500,90671569600,14600,14600,14600,14600,0
20240116,205400,90671569600,14600,14600,14600,14600,0
20240116,205300,90671569600,14600,14600,14600,14600,0
20240116,205200,90671569600,14600,14600,14600,14600,0
20240116,205100,90671569600,14600,14600,14600,14600,0
20240116,205000,90671569600,14600,14600,14600,14600,0
20240116,204900,90671569600,14600,14600,14600,14600,0
20240116,204800,90671569600,14600,14600,14600,14600,0
20240116,204700,90671569600,14600,14600,14600,14600,0
20240116,204600,90671569600,14600,14600,14600,14600,0
20240116,204500,90671569600,14600,14600,14600,14600,0
20240116,204400,90671569600,14600,14600,14600,14600,0
20240116,204300,90671569600,14600,14600,14600,14600,0
20240116,204200,90671569600,14600,14600,14600,14600,0
20240116,204100,90671569600,14600,14600,14600,14600,0
20240116,204000,90671569600,14600,14600,14600,14600,38807
20240116,203900,90671569600,14600,14600,14600,14600,0
20240116,203800,90671569600,14600,14600,14600,14600,0
20240116,203700,90671569600,14600,14600,14600,14600,0
20240116,203600,90671569600,14600,14600,14600,14600,0
20240116,203500,90671569600,14600,14600,14600,14600,0
20240116,203400,90671569600,14600,14600,14600,14600,0
20240116,203300,90671569600,14600,14600,14600,14600,0
20240116,203200,90671569600,14600,14600,14600,14600,0
20240116,203100,90671569600,14600,14600,14600,14600,0
20240116,203000,90671569600,14600,14600,14600,14600,0
20240116,202900,90671569600,14600,14600,14600,14600,0
20240116,202800,90671569600,14600,14600,14600,14600,0
20240116,202700,90671569600,14600,14600,14600,14600,0
20240116,202600,90671569600,14600,14600,14600,14600,0
20240116,202500,90671569600,14600,14600,14600,14600,0
20240116,202400,90671569600,14600,14600,14600,14600,0
20240116,202300,90671569600,14600,14600,14600,14600,0
20240116,202200,90671569600,14600,14600,14600,14600,0
20240116,202100,90671569600,14600,14600,14600,14600,0
20240116,202000,90671569600,14600,14600,14600,14600,0
20240116,201900,90671569600,14600,14600,14600,14600,0
20240116,201800,90671569600,14600,14600,14600,14600,0
20240116,201700,90671569600,14600,14600,14600,14600,0
20240116,201600,90671569600,14600,14600,14600,14600,0
20240116,201500,90671569600,14600,14600,14600,14600,0
20240116,201400,90671569600,14600,14600,14600,14600,0
20240116,201300,90671569600,14600,14600,14600,14600,0
20240116,201200,90671569600,14600,14600,14600,14600,0
20240116,201100,90671569600,14600,14600,14600,14600,0
20240116,201000,90671569600,14600,14600,14600,14600,38807
20240116,200900,90671569600,14600,14600,14600,14600,0
20240116,200800,90671569600,14600,14600,14600,14600,0
20240116,200700,90671569600,14600,14600,14600,14600,0
20240116,200600,90671569600,14600,14600,14600,14600,0
20240116,200500,90671569600,14600,14600,14600,14600,0
20240116,200400,90671569600,14600,14600,14600,14600,0
20240116,200300,90671569600,14600,14600,14600,14600,0
20240116,200200,90671569600,14600,14600,14600,14600,0
20240116,200100,90671569600,14600,14600,14600,14600,0
20240116,200000,90671569600,14600,14600,14600,14600,0
20240116,195900,90671569600,14600,14600,14600,14600,0
20240116,195800,90671569600,14600,14600,14600,14600,0
20240116,195700,90671569600,14600,14600,14600,14600,0
20240116,195600,90671569600,14600,14600,14600,14600,0
20240116,195500,90671569600,14600,14600,14600,14600,0
20240116,195400,90671569600,14600,14600,14600,14600,0
20240116,195300,90671569600,14600,14600,14600,14600,0
20240116,195200,90671569600,14600,14600,14600,14600,0
20240116,195100,90671569600,14600,14600,14600,14600,0
20240116,195000,90671569600,14600,14600,14600,14600,0
20240116,194900,90671569600,14600,14600,14600,14600,0
20240116,194800,90671569600,14600,14600,14600,14600,0
20240116,194700,90671569600,14600,14600,14600,14600,0
20240116,194600,90671569600,14600,14600,14600,14600,0
20240116,194500,90671569600,14600,14600,14600,14600,0
20240116,194400,90671569600,14600,14600,14600,14600,0
20240116,194300,90671569600,14600,14600,14600,14600,0
20240116,194200,90671569600,14600,14600,14600,14600,0
20240116,194100,90671569600,14600,14600,14600,14600,0
20240116,194000,90671569600,14600,14600,14600,14600,38807
20240116,193900,90671569600,14600,14600,14600,14600,0
20240116,193800,90671569600,14600,14600,14600,14600,0
20240116,193700,90671569600,14600,14600,14600,14600,0
20240116,193600,90671569600,14600,14600,14600,14600,0
20240116,193500,90671569600,14600,14600,14600,14600,0
20240116,193400,90671569600,14600,14600,14600,14600,0
20240116,193300,90671569600,14600,14600,14600,14600,0
20240116,193200,90671569600,14600,14600,14600,14600,0
20240116,193100,90671569600,14600,14600,14600,14600,0
20240116,193000,90671569600,14600,14600,14600,14600,0
20240116,192900,90671569600,14600,14600,14600,14600,0
20240116,192800,90671569600,14600,14600,14600,14600,0
20240116,192700,90671569600,14600,14600,14600,14600,0
20240116,192600,90671569600,14600,14600,14600,14600,0
20240116,192500,90671569600,14600,14600,14600,14600,0
20240116,192400,90671569600,14600,14600,14600,14600,0
20240116,192300,90671569600,14600,14600,14600,14600,0
20240116,192200,90671569600,14600,14600,14600,14600,0
20240116,192100,90671569600,14600,14600,14600,14600,0
20240116,192000,90671569600,14600,14600,14600,14600,0
20240116,191900,90671569600,14600,14600,14600,14600,0
20240116,191800,90671569600,14600,14600,14600,14600,0
20240116,191700,90671569600,14600,14600,14600,14600,0
20240116,191600,90671569600,14600,14600,14600,14600,0
20240116,191500,90671569600,14600,14600,14600,14600,0
20240116,191400,90671569600,14600,14600,14600,14600,0
20240116,191300,90671569600,14600,14600,14600,14600,0
20240116,191200,90671569600,14600,14600,14600,14600,0
20240116,191100,90671569600,14600,14600,14600,14600,0
20240116,191000,90671569600,14600,14600,14600,14600,38807
20240116,190900,90671569600,14600,14600,14600,14600,0
20240116,190800,90671569600,14600,14600,14600,14600,0
20240116,190700,90671569600,14600,14600,14600,14600,0
20240116,190600,90671569600,14600,14600,14600,14600,0
20240116,190500,90671569600,14600,14600,14600,14600,0
20240116,190400,90671569600,14600,14600,14600,14600,0
20240116,190300,90671569600,14600,14600,14600,14600,0
20240116,190200,90671569600,14600,14600,14600,14600,0
20240116,190100,90671569600,14600,14600,14600,14600,0
20240116,190000,90671569600,14600,14600,14600,14600,0
20240116,185900,90671569600,14600,14600,14600,14600,0
20240116,185800,90671569600,14600,14600,14600,14600,0
20240116,185700,90671569600,14600,14600,14600,14600,0
20240116,185600,90671569600,14600,14600,14600,14600,0
20240116,185500,90671569600,14600,14600,14600,14600,0
20240116,185400,90671569600,14600,14600,14600,14600,0
20240116,185300,90671569600,14600,14600,14600,14600,0
20240116,185200,90671569600,14600,14600,14600,14600,0
20240116,185100,90671569600,14600,14600,14600,14600,0
20240116,185000,90671569600,14600,14600,14600,14600,0
20240116,184900,90671569600,14600,14600,14600,14600,0
20240116,184800,90671569600,14600,14600,14600,14600,0
20240116,184700,90671569600,14600,14600,14600,14600,0
20240116,184600,90671569600,14600,14600,14600,14600,0
20240116,184500,90671569600,14600,14600,14600,14600,0
20240116,184400,90671569600,14600,14600,14600,14600,0
20240116,184300,90671569600,14600,14600,14600,14600,0
20240116,184200,90671569600,14600,14600,14600,14600,0
20240116,184100,90671569600,14600,14600,14600,14600,0
20240116,184000,90671569600,14600,14600,14600,14600,38807
20240116,183900,90671569600,14600,14600,14600,14600,0
20240116,183800,90671569600,14600,14600,14600,14600,0
20240116,183700,90671569600,14600,14600,14600,14600,0
20240116,183600,90671569600,14600,14600,14600,14600,0
20240116,183500,90671569600,14600,14600,14600,14600,0
20240116,183400,90671569600,14600,14600,14600,14600,0
20240116,183300,90671569600,14600,14600,14600,14600,0
20240116,183200,90671569600,14600,14600,14600,14600,0
20240116,183100,90671569600,14600,14600,14600,14600,0
20240116,183000,90671569600,14600,14600,14600,14600,0
20240116,182900,90671569600,14600,14600,14600,14600,0
20240116,182800,90671569600,14600,14600,14600,14600,0
20240116,182700,90671569600,14600,14600,14600,14600,0
20240116,182600,90671569600,14600,14600,14600,14600,0
20240116,182500,90671569600,14600,14600,14600,14600,0
20240116,182400,90671569600,14600,14600,14600,14600,0
20240116,182300,90671569600,14600,14600,14600,14600,0
20240116,182200,90671569600,14600,14600,14600,14600,0
20240116,182100,90671569600,14600,14600,14600,14600,0
20240116,182000,90671569600,14600,14600,14600,14600,0
20240116,181900,90671569600,14600,14600,14600,14600,0
20240116,181800,90671569600,14600,14600,14600,14600,0
20240116,181700,90671569600,14600,14600,14600,14600,0
20240116,181600,90671569600,14600,14600,14600,14600,0
20240116,181500,90671569600,14600,14600,14600,14600,0
20240116,181400,90671569600,14600,14600,14600,14600,0
20240116,181300,90671569600,14600,14600,14600,14600,0
20240116,181200,90671569600,14600,14600,14600,14600,0
20240116,181100,90671569600,14600,14600,14600,14600,0
20240116,181000,90671569600,14600,14600,14600,14600,38807
20240116,180900,90671569600,14600,14600,14600,14600,0
20240116,180800,90671569600,14600,14600,14600,14600,0
20240116,180700,90671569600,14600,14600,14600,14600,0
20240116,180600,90671569600,14600,14600,14600,14600,0
20240116,180500,90671569600,14600,14600,14600,14600,0
20240116,180400,90671569600,14600,14600,14600,14600,0
20240116,180300,90671569600,14600,14600,14600,14600,0
20240116,180200,90671569600,14600,14600,14600,14600,0
20240116,180100,90671569600,14600,14600,14600,14600,0
20240116,180000,90671569600,14600,14600,14600,14600,0
20240116,175900,90671569600,14600,14600,14600,14600,0
20240116,175800,90671569600,14600,14600,14600,14600,0
20240116,175700,90671569600,14600,14600,14600,14600,0
20240116,175600,90671569600,14600,14600,14600,14600,0
20240116,175500,90671569600,14600,14600,14600,14600,0
20240116,175400,90671569600,14600,14600,14600,14600,0
20240116,175300,90671569600,14600,14600,14600,14600,0
20240116,175200,90671569600,14600,14600,14600,14600,0
20240116,175100,90671569600,14600,14600,14600,14600,0
20240116,175000,90671569600,14600,14600,14600,14600,0
20240116,174900,90671569600,14600,14600,14600,14600,0
20240116,174800,90671569600,14600,14600,14600,14600,0
20240116,174700,90671569600,14600,14600,14600,14600,0
20240116,174600,90671569600,14600,14600,14600,14600,0
20240116,174500,90671569600,14600,14600,14600,14600,0
20240116,174400,90671569600,14600,14600,14600,14600,0
20240116,174300,90671569600,14600,14600,14600,14600,0
20240116,174200,90671569600,14600,14600,14600,14600,0
20240116,174100,90671569600,14600,14600,14600,14600,0
20240116,174000,90671569600,14600,14600,14600,14600,38807
20240116,173900,90671569600,14600,14600,14600,14600,0
20240116,173800,90671569600,14600,14600,14600,14600,0
20240116,173700,90671569600,14600,14600,14600,14600,0
20240116,173600,90671569600,14600,14600,14600,14600,0
20240116,173500,90671569600,14600,14600,14600,14600,0
20240116,173400,90671569600,14600,14600,14600,14600,0
20240116,173300,90671569600,14600,14600,14600,14600,0
20240116,173200,90671569600,14600,14600,14600,14600,0
20240116,173100,90671569600,14600,14600,14600,14600,0
20240116,173000,90671569600,14600,14600,14600,14600,0
20240116,172900,90671569600,14600,14600,14600,14600,0
20240116,172800,90671569600,14600,14600,14600,14600,0
20240116,172700,90671569600,14600,14600,14600,14600,0
20240116,172600,90671569600,14600,14600,14600,14600,0
20240116,172500,90671569600,14600,14600,14600,14600,0
20240116,172400,90671569600,14600,14600,14600,14600,0
20240116,172300,90671569600,14600,14600,14600,14600,0
20240116,172200,90671569600,14600,14600,14600,14600,0
20240116,172100,90671569600,14600,14600,14600,14600,0
20240116,172000,90671569600,14600,14600,14600,14600,0
20240116,171900,90671569600,14600,14600,14600,14600,0
20240116,171800,90671569600,14600,14600,14600,14600,0
20240116,171700,90671569600,14600,14600,14600,14600,0
20240116,171600,90671569600,14600,14600,14600,14600,0
20240116,171500,90671569600,14600,14600,14600,14600,0
20240116,171400,90671569600,14600,14600,14600,14600,0
20240116,171300,90671569600,14600,14600,14600,14600,0
20240116,171200,90671569600,14600,14600,14600,14600,0
20240116,171100,90671569600,14600,14600,14600,14600,0
20240116,171000,90671569600,14600,14600,14600,14600,38807
20240116,170900,90671569600,14600,14600,14600,14600,0
20240116,170800,90671569600,14600,14600,14600,14600,0
20240116,170700,90671569600,14600,14600,14600,14600,0
20240116,170600,90671569600,14600,14600,14600,14600,0
20240116,170500,90671569600,14600,14600,14600,14600,0
20240116,170400,90671569600,14600,14600,14600,14600,0
20240116,170300,90671569600,14600,14600,14600,14600,0
20240116,170200,90671569600,14600,14600,14600,14600,0
20240116,170100,90671569600,14600,14600,14600,14600,0
20240116,170000,90671569600,14600,14600,14600,14600,0
20240116,165900,90671569600,14600,14600,14600,14600,0
20240116,165800,90671569600,14600,14600,14600,14600,0
20240116,165700,90671569600,14600,14600,14600,14600,0
20240116,165600,90671569600,14600,14600,14600,14600,0
20240116,165500,90671569600,14600,14600,14600,14600,0
20240116,165400,90671569600,14600,14600,14600,14600,0
20240116,165300,90671569600,14600,14600,14600,14600,0
20240116,165200,90671569600,14600,14600,14600,14600,0
20240116,165100,90671569600,14600,14600,14600,14600,0
20240116,165000,90671569600,14600,14600,14600,14600,0
20240116,164900,90671569600,14600,14600,14600,14600,0
20240116,164800,90671569600,14600,14600,14600,14600,0
20240116,164700,90671569600,14600,14600,14600,14600,0
20240116,164600,90671569600,14600,14600,14600,14600,0
20240116,164500,90671569600,14600,14600,14600,14600,0
20240116,164400,90671569600,14600,14600,14600,14600,0
20240116,164300,90671569600,14600,14600,14600,14600,0
20240116,164200,90671569600,14600,14600,14600,14600,0
20240116,164100,90671569600,14600,14600,14600,14600,0
20240116,164000,90671569600,14600,14600,14600,14600,38807
20240116,163900,90671569600,14600,14600,14600,14600,0
20240116,163800,90671569600,14600,14600,14600,14600,0
20240116,163700,90671569600,14600,14600,14600,14600,0
20240116,163600,90671569600,14600,14600,14600,14600,0
20240116,163500,90671569600,14600,14600,14600,14600,0
20240116,163400,90671569600,14600,14600,14600,14600,0
20240116,163300,90671569600,14600,14600,14600,14600,0
20240116,163200,90671569600,14600,14600,14600,14600,0
20240116,163100,90671569600,14600,14600,14600,14600,0
20240116,163000,90671569600,14600,14600,14600,14600,0
20240116,162900,90671569600,14600,14600,14600,14600,0
20240116,162800,90671569600,14600,14600,14600,14600,0
20240116,162700,90671569600,14600,14600,14600,14600,0
20240116,162600,90671569600,14600,14600,14600,14600,0
20240116,162500,90671569600,14600,14600,14600,14600,0
20240116,162400,90671569600,14600,14600,14600,14600,0
20240116,162300,90671569600,14600,14600,14600,14600,0
20240116,162200,90671569600,14600,14600,14600,14600,0
20240116,162100,90671569600,14600,14600,14600,14600,0
20240116,162000,90671569600,14600,14600,14600,14600,0
20240116,161900,90671569600,14600,14600,14600,14600,0
20240116,161800,90671569600,14600,14600,14600,14600,0
20240116,161700,90671569600,14600,14600,14600,14600,0
20240116,161600,90671569600,14600,14600,14600,14600,0
20240116,161500,90671569600,14600,14600,14600,14600,0
20240116,161400,90671569600,14600,14600,14600,14600,0
20240116,161300,90671569600,14600,14600,14600,14600,0
20240116,161200,90671569600,14600,14600,14600,14600,0
20240116,161100,90671569600,14600,14600,14600,14600,0
20240116,161000,90671569600,14600,14600,14600,14600,38807
20240116,160900,90671569600,14600,14600,14600,14600,0
20240116,160800,90671569600,14600,14600,14600,14600,0
20240116,160700,90671569600,14600,14600,14600,14600,0
20240116,160600,90671569600,14600,14600,14600,14600,0
20240116,160500,90671569600,14600,14600,14600,14600,0
20240116,160400,90671569600,14600,14600,14600,14600,0
20240116,160300,90671569600,14600,14600,14600,14600,0
20240116,160200,90671569600,14600,14600,14600,14600,0
20240116,160100,90671569600,14600,14600,14600,14600,0
20240116,160000,90671569600,14600,14600,14600,14600,0
20240116,155900,90671569600,14600,14600,14600,14600,0
20240116,155800,90671569600,14600,14600,14600,14600,0
20240116,155700,90671569600,14600,14600,14600,14600,0
20240116,155600,90671569600,14600,14600,14600,14600,0
20240116,155500,90671569600,14600,14600,14600,14600,0
20240116,155400,90671569600,14600,14600,14600,14600,0
20240116,155300,90671569600,14600,14600,14600,14600,0
20240116,155200,90671569600,14600,14600,14600,14600,0
20240116,155100,90671569600,14600,14600,14600,14600,0
20240116,155000,90671569600,14600,14600,14600,14600,0
20240116,154900,90671569600,14600,14600,14600,14600,0
20240116,154800,90671569600,14600,14600,14600,14600,0
20240116,154700,90671569600,14600,14600,14600,14600,0
20240116,154600,90671569600,14600,14600,14600,14600,0
20240116,154500,90671569600,14600,14600,14600,14600,0
20240116,154400,90671569600,14600,14600,14600,14600,0
20240116,154300,90671569600,14600,14600,14600,14600,0
20240116,154200,90671569600,14600,14600,14600,14600,0
20240116,154100,90671569600,14600,14600,14600,14600,0
20240116,154000,90671569600,14600,14600,14600,14600,38807
20240116,153900,90671569600,14600,14600,14600,14600,0
20240116,153800,90671569600,14600,14600,14600,14600,0
20240116,153700,90671569600,14600,14600,14600,14600,0
20240116,153600,90671569600,14600,14600,14600,14600,0
20240116,153500,90671569600,14600,14600,14600,14600,0
20240116,153400,90671569600,14600,14600,14600,14600,0
20240116,153300,90671569600,14600,14600,14600,14600,0
20240116,153200,90671569600,14600,14600,14600,14600,0
20240116,153100,90671569600,14600,14600,14600,14600,0
20240116,153000,90671569600,14600,14600,14600,14600,38807
20240116,152900,90104987400,14640,14640,14640,14640,0
20240116,152800,90104987400,14640,14640,14640,14640,0
20240116,152700,90104987400,14640,14640,14640,14640,0
20240116,152600,90104987400,14640,14640,14640,14640,0
20240116,152500,90104987400,14640,14640,14640,14640,0
20240116,152400,90104987400,14640,14640,14640,14640,0
20240116,152300,90104987400,14640,14640,14640,14640,0
20240116,152200,90104987400,14640,14640,14640,14640,0
20240116,152100,90104987400,14640,14640,14640,14640,0
20240116,152000,90104987400,14640,14640,14640,14640,0
20240116,151900,90104987400,14640,14640,14670,14620,10716
20240116,151800,89948152020,14650,14670,14680,14640,17960
20240116,151700,89684667630,14670,14670,14680,14650,5329
20240116,151600,89606512740,14680,14720,14730,14630,7370
20240116,151500,89498262890,14720,14650,14730,14630,8020
20240116,151400,89380473960,14630,14610,14650,14600,10161
20240116,151300,89232022850,14610,14620,14630,14600,14584
20240116,151200,89018962390,14630,14650,14650,14620,6346
20240116,151100,88926094240,14650,14650,14660,14640,6909
20240116,151000,88824882980,14650,14680,14680,14650,9104
20240116,150900,88691436780,14670,14680,14710,14670,3679
20240116,150800,88637431740,14680,14670,14720,14670,1804
20240116,150700,88610950900,14660,14710,14720,14660,5537
20240116,150600,88529620320,14720,14710,14740,14700,4089
20240116,150500,88469475810,14700,14700,14750,14690,5308
20240116,150400,88391405300,14700,14770,14800,14690,6930
20240116,150300,88289325530,14760,14820,14840,14760,4886
20240116,150200,88217017790,14820,14810,14820,14760,3892
20240116,150100,88159436790,14820,14730,14870,14710,19168
20240116,150000,87875745200,14730,14670,14730,14630,4713
20240116,145900,87806472160,14630,14690,14690,14630,7006
20240116,145800,87703814180,14670,14710,14710,14660,1395
20240116,145700,87683339590,14710,14650,14720,14650,5221
20240116,145600,87606734660,14650,14660,14660,14650,2816
20240116,145500,87565474390,14650,14680,14680,14650,3454
20240116,145400,87514850620,14660,14620,14670,14620,2476
20240116,145300,87478581590,14620,14650,14650,14600,7483
20240116,145200,87369244260,14610,14740,14750,14610,30261
20240116,145100,86924721740,14730,14750,14750,14730,2718
20240116,145000,86884650890,14750,14760,14780,14740,2875
20240116,144900,86842252230,14760,14770,14780,14740,1602
20240116,144800,86818614180,14770,14790,14800,14730,6467
20240116,144700,86723121360,14790,14800,14800,14770,2112
20240116,144600,86691901450,14770,14860,14860,14750,5967
20240116,144500,86603595970,14860,14780,14870,14780,3702
20240116,144400,86548733700,14780,14770,14790,14750,1221
20240116,144300,86530700810,14770,14760,14790,14740,2263
20240116,144200,86497303050,14770,14740,14770,14730,2563
20240116,144100,86459533820,14730,14780,14780,14730,4345
20240116,144000,86395463780,14790,14780,14790,14750,662
20240116,143900,86385684950,14790,14770,14790,14750,1740
20240116,143800,86360002220,14760,14740,14800,14740,371
20240116,143700,86354525540,14740,14750,14750,14730,4339
20240116,143600,86290565710,14750,14800,14800,14750,4080
20240116,143500,86230326190,14770,14840,14850,14770,3731
20240116,143400,86175045870,14850,14830,14860,14830,3973
20240116,143300,86116047120,14830,14800,14840,14790,3048
20240116,143200,86070905580,14800,14750,14800,14740,3531
20240116,143100,86018798600,14750,14750,14750,14740,2693
20240116,143000,85979088040,14750,14720,14760,14700,3326
20240116,142900,85930126530,14700,14770,14770,14690,5639
20240116,142800,85847090350,14770,14860,14860,14770,3120
20240116,142700,85800873240,14860,14830,14870,14820,2632
20240116,142600,85761833330,14830,14930,14930,14830,5145
20240116,142500,85685228770,14930,14940,14950,14920,7446
20240116,142400,85574034800,14940,14920,14970,14920,15463
20240116,142300,85342921940,14920,14880,14930,14880,6908
20240116,142200,85239978330,14890,14830,14900,14830,14680
20240116,142100,85021617300,14830,14750,14890,14750,9162
20240116,142000,84885681830,14760,14670,14760,14670,3000
20240116,141900,84841534520,14670,14690,14720,14650,2849
20240116,141800,84799734900,14690,14650,14700,14640,10595
20240116,141700,84644411280,14660,14670,14670,14650,5200
20240116,141600,84568181790,14670,14710,14720,14670,2006
20240116,141500,84538725410,14710,14730,14730,14700,2045
20240116,141400,84508632100,14730,14680,14730,14670,2201
20240116,141300,84476278200,14670,14660,14690,14650,4182
20240116,141200,84414938780,14660,14590,14690,14590,5904
20240116,141100,84328605660,14590,14640,14650,14580,13926
20240116,141000,84125141760,14650,14750,14750,14630,25993
20240116,140900,83743548410,14750,14740,14750,14720,1750
20240116,140800,83717762690,14740,14720,14740,14710,1774
20240116,140700,83691638610,14710,14700,14720,14700,8183
20240116,140600,83571327590,14710,14730,14740,14700,3948
20240116,140500,83513228970,14740,14750,14760,14740,2037
20240116,140400,83483185550,14750,14720,14770,14720,1328
20240116,140300,83463592380,14720,14730,14740,14710,7103
20240116,140200,83359038040,14730,14740,14790,14710,3152
20240116,140100,83312560140,14730,14720,14740,14710,4246
20240116,140000,83250037860,14710,14790,14790,14700,8232
20240116,135900,83128740610,14780,14790,14850,14770,3235
20240116,135800,83080921610,14790,14840,14850,14780,3488
20240116,135700,83029286020,14840,14870,14870,14820,2854
20240116,135600,82986931250,14870,14880,14880,14850,2159
20240116,135500,82954842030,14880,14890,14900,14870,779
20240116,135400,82943244410,14880,14880,14900,14880,5387
20240116,135300,82863012110,14870,14860,14930,14860,4892
20240116,135200,82790131860,14860,14820,14860,14760,3241
20240116,135100,82742041640,14820,14840,14840,14760,4249
20240116,135000,82679093730,14840,14780,14860,14770,6678
20240116,134900,82580166800,14780,14720,14800,14700,9158
20240116,134800,82445170830,14710,14750,14750,14700,5266
20240116,134700,82367658970,14750,14770,14780,14740,3683
20240116,134600,82313294580,14770,14730,14800,14730,5268
20240116,134500,82235474540,14720,14730,14730,14650,21439
20240116,134400,81920346880,14740,14800,14820,14730,12720
20240116,134300,81732498990,14820,14850,14850,14790,9246
20240116,134200,81595589480,14850,14830,14850,14820,2997
20240116,134100,81551139130,14830,14830,14830,14810,2298
20240116,134000,81517083050,14830,14860,14870,14830,2042
20240116,133900,81486781110,14860,14850,14890,14840,1810
20240116,133800,81459889120,14850,14820,14880,14820,2140
20240116,133700,81428093710,14820,14810,14830,14800,6370
20240116,133600,81333751020,14810,14830,14840,14810,6032
20240116,133500,81244356950,14820,14850,14870,14820,9226
20240116,133400,81107426040,14850,14880,14890,14840,7221
20240116,133300,81000116090,14880,14880,14900,14880,1264
20240116,133200,80981303320,14900,14880,14900,14870,3216
20240116,133100,80933432310,14880,14890,14890,14870,1655
20240116,133000,80908803700,14890,14900,14920,14880,2099
20240116,132900,80877545790,14900,14890,14900,14880,3114
20240116,132800,80831172020,14900,14900,14920,14880,3043
20240116,132700,80785867600,14900,14920,14920,14880,2018
20240116,132600,80755795560,14920,14930,14950,14880,3243
20240116,132500,80707461130,14960,14930,14960,14920,1806
20240116,132400,80680476540,14950,14950,14980,14930,2393
20240116,132300,80644704980,14940,14920,14950,14910,1493
20240116,132200,80622413150,14910,14900,14910,14880,1768
20240116,132100,80596062900,14880,14950,14950,14870,3392
20240116,132000,80545527670,14950,15000,15000,14930,4427
20240116,131900,80479249560,15000,15000,15010,14990,2423
20240116,131800,80442918270,15010,15030,15030,14970,3327
20240116,131700,80392981110,15040,15100,15120,15010,10675
20240116,131600,80232042340,15090,14970,15100,14970,16344
20240116,131500,79986085330,14980,14970,15000,14910,5780
20240116,131400,79899564530,14980,14880,14980,14880,3276
20240116,131300,79850637230,14880,14890,14890,14860,1681
20240116,131200,79825622210,14860,14820,14900,14810,6763
20240116,131100,79725259220,14830,14850,14850,14810,4960
20240116,131000,79651749980,14850,14890,14900,14840,2008
20240116,130900,79621887700,14900,14920,14930,14890,8818
20240116,130800,79490493930,14930,14940,14960,14910,5765
20240116,130700,79404364380,14940,14920,14940,14910,3215
20240116,130600,79356401180,14920,14820,14950,14820,9559
20240116,130500,79214211100,14820,14790,14850,14770,4385
20240116,130400,79149283520,14790,14850,14850,14790,10410
20240116,130300,78995176180,14850,14880,14880,14810,6317
20240116,130200,78901450980,14880,14840,14880,14800,11207
20240116,130100,78735249590,14840,14900,14900,14830,8300
20240116,130000,78611921160,14890,14860,14900,14860,4521
20240116,125900,78544650240,14870,14870,14900,14700,23937
20240116,125800,78190085810,14870,14970,14970,14870,26818
20240116,125700,77789865950,14970,15050,15050,14960,18054
20240116,125600,77519116370,15060,15060,15060,15040,1959
20240116,125500,77489636590,15050,15040,15070,15030,3237
20240116,125400,77440948900,15050,15050,15050,15030,7605
20240116,125300,77326595610,15040,15040,15090,15030,2290
20240116,125200,77292148180,15030,15100,15100,15030,3322
20240116,125100,77242138040,15090,15070,15150,15070,2090
20240116,125000,77210588460,15070,15120,15140,15070,989
20240116,124900,77195654970,15120,15100,15120,15050,3723
20240116,124800,77139487750,15100,15140,15140,15100,2395
20240116,124700,77103295690,15140,15180,15180,15140,3091
20240116,124600,77056433940,15180,15180,15190,15160,5458
20240116,124500,76973607530,15180,15170,15290,15150,18018
20240116,124400,76699444030,15160,15100,15170,15100,6129
20240116,124300,76606637270,15100,15050,15130,15000,7254
20240116,124200,76497275600,15060,15000,15120,15000,6481
20240116,124100,76399661220,15000,14970,15000,14930,13944
20240116,124000,76190996800,14960,14990,15000,14950,5414
20240116,123900,76109965820,14990,15020,15050,14960,11828
20240116,123800,75932559690,14970,15080,15080,14950,35890
20240116,123700,75393727210,15080,15080,15120,15070,5945
20240116,123600,75304092310,15080,15080,15090,15070,7347
20240116,123500,75193337580,15080,15090,15120,15080,6258
20240116,123400,75098870520,15090,15080,15120,15080,1607
20240116,123300,75074609780,15080,15070,15150,15070,7368
20240116,123200,74963474780,15070,15100,15100,15060,6859
20240116,123100,74860061120,15100,15120,15150,15090,6297
20240116,123000,74764941210,15120,15110,15180,15110,1970
20240116,122900,74735116170,15160,15190,15200,15110,3226
20240116,122800,74686190400,15200,15100,15200,15100,5573
20240116,122700,74601651800,15100,15080,15150,15070,2680
20240116,122600,74561185290,15080,15110,15120,15070,6477
20240116,122500,74463464770,15100,15100,15140,15090,4755
20240116,122400,74391618500,15140,15170,15170,15060,17474
20240116,122300,74127799280,15160,15230,15240,15160,4354
20240116,122200,74061632160,15220,15170,15260,15130,4061
20240116,122100,73999858540,15170,15130,15250,15110,11292
20240116,122000,73828298890,15120,15120,15130,15100,5141
20240116,121900,73750585670,15120,15160,15160,15100,2489
20240116,121800,73712930200,15160,15080,15180,15080,8504
20240116,121700,73584439480,15080,15130,15130,15080,14412
20240116,121600,73366735880,15130,15150,15160,15130,3746
20240116,121500,73310004820,15150,15150,15170,15130,2504
20240116,121400,73272057080,15130,15150,15170,15130,4514
20240116,121300,73203672020,15150,15180,15180,15140,3851
20240116,121200,73145292660,15200,15120,15200,15110,8301
20240116,121100,73019522610,15130,15150,15180,15110,4701
20240116,121000,72948338020,15180,15110,15190,15090,18676
20240116,120900,72666115590,15100,15200,15200,15100,22113
20240116,120800,72330959560,15200,15220,15250,15180,17448
20240116,120700,72065686530,15250,15260,15280,15210,6102
20240116,120600,71972728870,15290,15270,15340,15220,12084
20240116,120500,71788505650,15270,15270,15330,15260,4233
20240116,120400,71723825810,15270,15320,15340,15250,11384
20240116,120300,71549975960,15340,15290,15340,15290,2221
20240116,120200,71515967530,15290,15340,15340,15280,3006
20240116,120100,71469943680,15340,15260,15340,15250,3315
20240116,120000,71419299280,15260,15320,15350,15260,11253
20240116,115900,71247189230,15320,15330,15340,15280,14813
20240116,115800,71020447150,15340,15350,15350,15320,6979
20240116,115700,70913430400,15350,15390,15390,15350,6314
20240116,115600,70816403830,15390,15500,15500,15380,9163
20240116,115500,70674888860,15490,15570,15570,15410,21699
20240116,115400,70338544740,15570,15320,15590,15320,22530
20240116,115300,69989510150,15310,15300,15330,15280,3948
20240116,115200,69929127710,15290,15360,15370,15290,7791
20240116,115100,69809698020,15360,15270,15390,15270,8861
20240116,115000,69673903650,15270,15280,15280,15230,12848
20240116,114900,69477948890,15280,15300,15320,15230,19609
20240116,114800,69178748550,15300,15370,15380,15280,10893
20240116,114700,69011942760,15370,15360,15400,15360,7394
20240116,114600,68898235870,15360,15360,15380,15270,20859
20240116,114500,68578809710,15360,15490,15490,15350,12338
20240116,114400,68388553390,15490,15480,15510,15460,7387
20240116,114300,68274198710,15480,15480,15500,15440,7522
20240116,114200,68157798940,15480,15520,15530,15400,19205
20240116,114100,67860866960,15520,15480,15580,15480,24617
20240116,114000,67478361410,15500,15420,15530,15350,18565
20240116,113900,67191833470,15410,15500,15610,15360,39794
20240116,113800,66574693530,15510,15490,15520,15440,36386
20240116,113700,66010877880,15510,15200,15510,15200,26644
20240116,113600,65600456140,15210,15250,15280,15200,14397
20240116,113500,65380929650,15250,15200,15250,15170,7695
20240116,113400,65263742990,15220,15190,15270,15170,16368
20240116,113300,65014614880,15190,15170,15240,15160,18302
20240116,113200,64736571870,15170,15150,15190,15050,52232
20240116,113100,63947370670,15140,15320,15320,15140,55140
20240116,113000,63109324490,15320,15220,15330,15220,33400
20240116,112900,62598672430,15230,15660,15670,15200,123744
20240116,112800,60693166210,15670,15630,15750,15630,33461
20240116,112700,60168239160,15660,15640,15700,15590,33657
20240116,112600,59641992790,15640,15680,15680,15560,50427
20240116,112500,58854131220,15670,15770,15850,15650,91359
20240116,112400,57412785260,15770,15700,15770,15510,76825
20240116,112300,56210305940,15700,15610,15850,15600,100399
20240116,112200,54629933770,15580,15690,15700,15490,55711
20240116,112100,53760619560,15700,15370,15700,15350,57448
20240116,112000,52867945440,15360,15590,15750,15320,79750
20240116,111900,51622039210,15590,15800,15910,15580,173428
20240116,111800,48884389230,15800,15350,15820,15320,147707
20240116,111700,46576112710,15350,15450,15490,15180,64048
20240116,111600,45593194450,15470,15280,15520,15230,120889
20240116,111500,43729061530,15280,15030,15300,15020,66099
20240116,111400,42726435560,15030,14950,15030,14920,40083
20240116,111300,42126106260,14950,14770,14960,14760,18538
20240116,111200,41850767200,14760,14780,14790,14650,6530
20240116,111100,41754698240,14770,14710,14840,14690,9205
20240116,111000,41618573880,14690,14690,14720,14670,1742
20240116,110900,41592978890,14690,14650,14690,14630,8732
20240116,110800,41465040710,14650,14730,14730,14650,4935
20240116,110700,41392574960,14730,14700,14740,14680,9620
20240116,110600,41250939440,14680,14680,14700,14640,13063
20240116,110500,41059449370,14700,14700,14720,14670,3917
20240116,110400,41001874590,14700,14730,14740,14680,6837
20240116,110300,40901364300,14720,14710,14730,14670,12767
20240116,110200,40713753530,14710,14890,14910,14700,11450
20240116,110100,40544025030,14880,14990,14990,14880,23002
20240116,110000,40199853750,14990,14950,14990,14930,20168
20240116,105900,39898103100,14940,14910,14980,14900,37536
20240116,105800,39337168030,14910,14870,14910,14850,16326
20240116,105700,39094142740,14870,14790,14880,14770,11637
20240116,105600,38921724020,14790,14740,14800,14730,3323
20240116,105500,38872633310,14740,14790,14790,14730,4335
20240116,105400,38808655230,14770,14820,14820,14770,9438
20240116,105300,38668964550,14820,14730,14850,14720,20785
20240116,105200,38360863190,14730,14610,14770,14540,22534
20240116,105100,38030184060,14620,14610,14640,14610,2555
20240116,105000,37992820990,14610,14650,14650,14610,4632
20240116,104900,37925051950,14640,14650,14660,14630,2901
20240116,104800,37882576850,14650,14670,14680,14650,3794
20240116,104700,37826912230,14680,14650,14700,14620,10410
20240116,104600,37674066250,14640,14550,14690,14550,11828
20240116,104500,37500916480,14550,14510,14550,14490,3540
20240116,104400,37449545250,14500,14510,14520,14500,3014
20240116,104300,37405822580,14510,14530,14540,14500,3887
20240116,104200,37349380470,14520,14490,14540,14460,8581
20240116,104100,37225156510,14490,14490,14560,14490,7058
20240116,104000,37122767600,14500,14520,14540,14470,17975
20240116,103900,36862166540,14570,14610,14620,14510,7817
20240116,103800,36748313120,14610,14630,14640,14610,2081
20240116,103700,36717886620,14620,14630,14660,14610,5727
20240116,103600,36634071050,14630,14690,14690,14620,4871
20240116,103500,36562765770,14690,14710,14710,14660,5397
20240116,103400,36483469520,14710,14620,14710,14540,9997
20240116,103300,36336980000,14540,14540,14620,14530,11503
20240116,103200,36169365710,14540,14610,14620,14530,4333
20240116,103100,36106226890,14610,14650,14660,14610,12319
20240116,103000,35925940440,14650,14540,14660,14540,19325
20240116,102900,35643487090,14550,14420,14570,14420,7174
20240116,102800,35539487900,14420,14380,14420,14340,10001
20240116,102700,35395692960,14350,14350,14400,14340,13495
20240116,102600,35201799910,14360,14440,14440,14340,27255
20240116,102500,34809515190,14440,14410,14510,14400,11595
20240116,102400,34642231800,14400,14520,14570,14380,34709
20240116,102300,34141013380,14530,14600,14610,14530,11816
20240116,102200,33969001090,14590,14620,14630,14560,7715
20240116,102100,33856275370,14580,14600,14630,14560,2603
20240116,102000,33818274490,14600,14550,14600,14530,5272
20240116,101900,33741457470,14550,14630,14630,14520,7633
20240116,101800,33630109870,14620,14630,14650,14610,11883
20240116,101700,33456256020,14630,14630,14680,14600,8135
20240116,101600,33337210940,14630,14540,14640,14530,6466
20240116,101500,33242926320,14530,14500,14530,14490,6668
20240116,101400,33146178620,14490,14600,14600,14490,12094
20240116,101300,32970311230,14600,14600,14640,14570,11937
20240116,101200,32795897330,14610,14550,14610,14510,13941
20240116,101100,32593075390,14550,14540,14580,14530,3378
20240116,101000,32543927750,14540,14470,14590,14460,11466
20240116,100900,32377471700,14480,14440,14500,14440,11950
20240116,100800,32204635870,14440,14530,14530,14430,11504
20240116,100700,32038234770,14500,14570,14590,14500,20269
20240116,100600,31743346070,14590,14460,14590,14450,12661
20240116,100500,31559739860,14490,14380,14490,14370,31975
20240116,100400,31098981390,14370,14570,14580,14360,58311
20240116,100300,30256548590,14550,14650,14660,14550,29955
20240116,100200,29819095930,14650,14700,14750,14650,14831
20240116,100100,29601266980,14700,14830,14840,14700,11915
20240116,100000,29425450490,14840,14890,14920,14830,13332
20240116,095900,29227075860,14890,14930,14960,14860,24150
20240116,095800,28866652160,14920,14800,14930,14800,20714
20240116,095700,28558295880,14770,14700,14810,14690,17443
20240116,095600,28300952460,14690,14600,14700,14600,35043
20240116,095500,27788073490,14650,14650,14650,14650,0
20240116,095400,27788073490,14650,14650,14650,14650,0
20240116,095300,27788073490,14650,14710,14730,14650,33932
20240116,095200,27289879670,14720,14750,14770,14710,12910
20240116,095100,27099654940,14770,14730,14800,14720,9294
20240116,095000,26962532980,14730,14810,14820,14710,26245
20240116,094900,26575452110,14810,14850,14850,14800,6007
20240116,094800,26486406720,14850,14860,14860,14840,4935
20240116,094700,26413103610,14860,14870,14910,14850,9093
20240116,094600,26277840710,14870,14720,14880,14710,20658
20240116,094500,25972080350,14720,14790,14790,14710,38303
20240116,094400,25407352120,14790,14850,14850,14770,36622
20240116,094300,24865234690,14860,14880,14900,14810,21715
20240116,094200,24542952030,14880,14840,14880,14820,22072
20240116,094100,24215382900,14840,14930,14930,14830,14441
20240116,094000,24000968240,14930,15030,15030,14840,18257
20240116,093900,23728024450,15040,15070,15070,14930,17390
20240116,093800,23467151050,15070,14930,15100,14930,20093
20240116,093700,23165263320,14930,14840,14950,14820,21520
20240116,093600,22844996950,14840,14930,14940,14820,26466
20240116,093500,22451336730,14940,14830,14940,14820,20931
20240116,093400,22139887080,14860,14880,14880,14760,57110
20240116,093300,21294276450,14880,15010,15020,14860,82642
20240116,093200,20056979380,15010,15050,15060,15010,23857
20240116,093100,19698548760,15040,15050,15080,15040,11690
20240116,093000,19522565220,15060,15100,15120,15050,6310
20240116,092900,19427421050,15100,15100,15190,15030,13345
20240116,092800,19225671740,15030,15180,15200,15020,20665
20240116,092700,18913440760,15180,15030,15190,15010,30125
20240116,092600,18459340220,15020,15060,15070,15010,26261
20240116,092500,18064355870,15060,15150,15160,15060,25220
20240116,092400,17683295450,15150,15200,15200,15140,11934
20240116,092300,17502421220,15160,15310,15320,15140,22089
20240116,092200,17166092420,15320,15290,15340,15290,11646
20240116,092100,16987813690,15290,15170,15300,15140,15322
20240116,092000,16755156110,15170,15400,15400,15150,12697
20240116,091900,16561858660,15400,15250,15510,15250,39573
20240116,091800,15952954660,15250,15120,15270,15120,16821
20240116,091700,15697646620,15120,15160,15210,15110,22998
20240116,091600,15348793830,15180,15050,15180,15050,15669
20240116,091500,15111846520,15050,15060,15070,15000,49505
20240116,091400,14368448960,15070,15080,15130,15040,25282
20240116,091300,13987016560,15080,15110,15200,15000,70539
20240116,091200,12924486560,15110,15490,15490,15100,51724
20240116,091100,12131625310,15490,15440,15560,15440,17333
20240116,091000,11863219610,15450,15410,15450,15400,27309
20240116,090900,11441963490,15410,15600,15600,15400,48934
20240116,090800,10685539070,15600,15580,15600,15530,15124
20240116,090700,10450146680,15540,15500,15650,15470,32129
20240116,090600,9949596090,15520,15520,15540,15320,60638
20240116,090500,9014610310,15500,15710,15780,15500,59338
20240116,090400,8089886990,15710,15720,15800,15710,34305
20240116,090300,7549535780,15710,15870,15900,15700,45442
20240116,090200,6830397470,15860,16250,16300,15490,115002
20240116,090100,5014357900,16250,16340,16430,16250,163699
20240116,090000,2332855180,16360,16270,16500,16250,142564