KissMeData/023590/min/candle-20240105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240105,190800,609718930,17840,17840,17840,17840,1319
20240105,190700,609718930,17840,17840,17840,17840,0
20240105,190600,609718930,17840,17840,17840,17840,0
20240105,190500,609718930,17840,17840,17840,17840,0
20240105,190400,609718930,17840,17840,17840,17840,0
20240105,190300,609718930,17840,17840,17840,17840,0
20240105,190200,609718930,17840,17840,17840,17840,0
20240105,190100,609718930,17840,17840,17840,17840,0
20240105,190000,609718930,17840,17840,17840,17840,0
20240105,185900,609718930,17840,17840,17840,17840,0
20240105,185800,609718930,17840,17840,17840,17840,0
20240105,185700,609718930,17840,17840,17840,17840,0
20240105,185600,609718930,17840,17840,17840,17840,0
20240105,185500,609718930,17840,17840,17840,17840,0
20240105,185400,609718930,17840,17840,17840,17840,0
20240105,185300,609718930,17840,17840,17840,17840,0
20240105,185200,609718930,17840,17840,17840,17840,0
20240105,185100,609718930,17840,17840,17840,17840,0
20240105,185000,609718930,17840,17840,17840,17840,0
20240105,184900,609718930,17840,17840,17840,17840,0
20240105,184800,609718930,17840,17840,17840,17840,0
20240105,184700,609718930,17840,17840,17840,17840,0
20240105,184600,609718930,17840,17840,17840,17840,0
20240105,184500,609718930,17840,17840,17840,17840,0
20240105,184400,609718930,17840,17840,17840,17840,0
20240105,184300,609718930,17840,17840,17840,17840,0
20240105,184200,609718930,17840,17840,17840,17840,0
20240105,184100,609718930,17840,17840,17840,17840,0
20240105,184000,609718930,17840,17840,17840,17840,0
20240105,183900,609718930,17840,17840,17840,17840,0
20240105,183800,609718930,17840,17840,17840,17840,1319
20240105,183700,609718930,17840,17840,17840,17840,0
20240105,183600,609718930,17840,17840,17840,17840,0
20240105,183500,609718930,17840,17840,17840,17840,0
20240105,183400,609718930,17840,17840,17840,17840,0
20240105,183300,609718930,17840,17840,17840,17840,0
20240105,183200,609718930,17840,17840,17840,17840,0
20240105,183100,609718930,17840,17840,17840,17840,0
20240105,183000,609718930,17840,17840,17840,17840,0
20240105,182900,609718930,17840,17840,17840,17840,0
20240105,182800,609718930,17840,17840,17840,17840,0
20240105,182700,609718930,17840,17840,17840,17840,0
20240105,182600,609718930,17840,17840,17840,17840,0
20240105,182500,609718930,17840,17840,17840,17840,0
20240105,182400,609718930,17840,17840,17840,17840,0
20240105,182300,609718930,17840,17840,17840,17840,0
20240105,182200,609718930,17840,17840,17840,17840,0
20240105,182100,609718930,17840,17840,17840,17840,0
20240105,182000,609718930,17840,17840,17840,17840,0
20240105,181900,609718930,17840,17840,17840,17840,0
20240105,181800,609718930,17840,17840,17840,17840,0
20240105,181700,609718930,17840,17840,17840,17840,0
20240105,181600,609718930,17840,17840,17840,17840,0
20240105,181500,609718930,17840,17840,17840,17840,0
20240105,181400,609718930,17840,17840,17840,17840,0
20240105,181300,609718930,17840,17840,17840,17840,0
20240105,181200,609718930,17840,17840,17840,17840,0
20240105,181100,609718930,17840,17840,17840,17840,0
20240105,181000,609718930,17840,17840,17840,17840,0
20240105,180900,609718930,17840,17840,17840,17840,0
20240105,180800,609718930,17840,17840,17840,17840,1319
20240105,180700,609718930,17840,17840,17840,17840,0
20240105,180600,609718930,17840,17840,17840,17840,0
20240105,180500,609718930,17840,17840,17840,17840,0
20240105,180400,609718930,17840,17840,17840,17840,0
20240105,180300,609718930,17840,17840,17840,17840,0
20240105,180200,609718930,17840,17840,17840,17840,0
20240105,180100,609718930,17840,17840,17840,17840,0
20240105,180000,609718930,17840,17840,17840,17840,0
20240105,175900,609718930,17840,17840,17840,17840,0
20240105,175800,609718930,17840,17840,17840,17840,0
20240105,175700,609718930,17840,17840,17840,17840,0
20240105,175600,609718930,17840,17840,17840,17840,0
20240105,175500,609718930,17840,17840,17840,17840,0
20240105,175400,609718930,17840,17840,17840,17840,0
20240105,175300,609718930,17840,17840,17840,17840,0
20240105,175200,609718930,17840,17840,17840,17840,0
20240105,175100,609718930,17840,17840,17840,17840,0
20240105,175000,609718930,17840,17840,17840,17840,0
20240105,174900,609718930,17840,17840,17840,17840,0
20240105,174800,609718930,17840,17840,17840,17840,0
20240105,174700,609718930,17840,17840,17840,17840,0
20240105,174600,609718930,17840,17840,17840,17840,0
20240105,174500,609718930,17840,17840,17840,17840,0
20240105,174400,609718930,17840,17840,17840,17840,0
20240105,174300,609718930,17840,17840,17840,17840,0
20240105,174200,609718930,17840,17840,17840,17840,0
20240105,174100,609718930,17840,17840,17840,17840,0
20240105,174000,609718930,17840,17840,17840,17840,0
20240105,173900,609718930,17840,17840,17840,17840,0
20240105,173800,609718930,17840,17840,17840,17840,1319
20240105,173700,609718930,17840,17840,17840,17840,0
20240105,173600,609718930,17840,17840,17840,17840,0
20240105,173500,609718930,17840,17840,17840,17840,0
20240105,173400,609718930,17840,17840,17840,17840,0
20240105,173300,609718930,17840,17840,17840,17840,0
20240105,173200,609718930,17840,17840,17840,17840,0
20240105,173100,609718930,17840,17840,17840,17840,0
20240105,173000,609718930,17840,17840,17840,17840,0
20240105,172900,609718930,17840,17840,17840,17840,0
20240105,172800,609718930,17840,17840,17840,17840,0
20240105,172700,609718930,17840,17840,17840,17840,0
20240105,172600,609718930,17840,17840,17840,17840,0
20240105,172500,609718930,17840,17840,17840,17840,0
20240105,172400,609718930,17840,17840,17840,17840,0
20240105,172300,609718930,17840,17840,17840,17840,0
20240105,172200,609718930,17840,17840,17840,17840,0
20240105,172100,609718930,17840,17840,17840,17840,0
20240105,172000,609718930,17840,17840,17840,17840,0
20240105,171900,609718930,17840,17840,17840,17840,0
20240105,171800,609718930,17840,17840,17840,17840,0
20240105,171700,609718930,17840,17840,17840,17840,0
20240105,171600,609718930,17840,17840,17840,17840,0
20240105,171500,609718930,17840,17840,17840,17840,0
20240105,171400,609718930,17840,17840,17840,17840,0
20240105,171300,609718930,17840,17840,17840,17840,0
20240105,171200,609718930,17840,17840,17840,17840,0
20240105,171100,609718930,17840,17840,17840,17840,0
20240105,171000,609718930,17840,17840,17840,17840,0
20240105,170900,609718930,17840,17840,17840,17840,0
20240105,170800,609718930,17840,17840,17840,17840,1319
20240105,170700,609718930,17840,17840,17840,17840,0
20240105,170600,609718930,17840,17840,17840,17840,0
20240105,170500,609718930,17840,17840,17840,17840,0
20240105,170400,609718930,17840,17840,17840,17840,0
20240105,170300,609718930,17840,17840,17840,17840,0
20240105,170200,609718930,17840,17840,17840,17840,0
20240105,170100,609718930,17840,17840,17840,17840,0
20240105,170000,609718930,17840,17840,17840,17840,0
20240105,165900,609718930,17840,17840,17840,17840,0
20240105,165800,609718930,17840,17840,17840,17840,0
20240105,165700,609718930,17840,17840,17840,17840,0
20240105,165600,609718930,17840,17840,17840,17840,0
20240105,165500,609718930,17840,17840,17840,17840,0
20240105,165400,609718930,17840,17840,17840,17840,0
20240105,165300,609718930,17840,17840,17840,17840,0
20240105,165200,609718930,17840,17840,17840,17840,0
20240105,165100,609718930,17840,17840,17840,17840,0
20240105,165000,609718930,17840,17840,17840,17840,0
20240105,164900,609718930,17840,17840,17840,17840,0
20240105,164800,609718930,17840,17840,17840,17840,0
20240105,164700,609718930,17840,17840,17840,17840,0
20240105,164600,609718930,17840,17840,17840,17840,0
20240105,164500,609718930,17840,17840,17840,17840,0
20240105,164400,609718930,17840,17840,17840,17840,0
20240105,164300,609718930,17840,17840,17840,17840,0
20240105,164200,609718930,17840,17840,17840,17840,0
20240105,164100,609718930,17840,17840,17840,17840,0
20240105,164000,609718930,17840,17840,17840,17840,0
20240105,163900,609718930,17840,17840,17840,17840,0
20240105,163800,609718930,17840,17840,17840,17840,1319
20240105,163700,609718930,17840,17840,17840,17840,0
20240105,163600,609718930,17840,17840,17840,17840,0
20240105,163500,609718930,17840,17840,17840,17840,0
20240105,163400,609718930,17840,17840,17840,17840,0
20240105,163300,609718930,17840,17840,17840,17840,0
20240105,163200,609718930,17840,17840,17840,17840,0
20240105,163100,609718930,17840,17840,17840,17840,0
20240105,163000,609718930,17840,17840,17840,17840,0
20240105,162900,609718930,17840,17840,17840,17840,0
20240105,162800,609718930,17840,17840,17840,17840,0
20240105,162700,609718930,17840,17840,17840,17840,0
20240105,162600,609718930,17840,17840,17840,17840,0
20240105,162500,609718930,17840,17840,17840,17840,0
20240105,162400,609718930,17840,17840,17840,17840,0
20240105,162300,609718930,17840,17840,17840,17840,0
20240105,162200,609718930,17840,17840,17840,17840,0
20240105,162100,609718930,17840,17840,17840,17840,0
20240105,162000,609718930,17840,17840,17840,17840,0
20240105,161900,609718930,17840,17840,17840,17840,0
20240105,161800,609718930,17840,17840,17840,17840,0
20240105,161700,609718930,17840,17840,17840,17840,0
20240105,161600,609718930,17840,17840,17840,17840,0
20240105,161500,609718930,17840,17840,17840,17840,0
20240105,161400,609718930,17840,17840,17840,17840,0
20240105,161300,609718930,17840,17840,17840,17840,0
20240105,161200,609718930,17840,17840,17840,17840,0
20240105,161100,609718930,17840,17840,17840,17840,0
20240105,161000,609718930,17840,17840,17840,17840,0
20240105,160900,609718930,17840,17840,17840,17840,0
20240105,160800,609718930,17840,17840,17840,17840,1319
20240105,160700,609718930,17840,17840,17840,17840,0
20240105,160600,609718930,17840,17840,17840,17840,0
20240105,160500,609718930,17840,17840,17840,17840,0
20240105,160400,609718930,17840,17840,17840,17840,0
20240105,160300,609718930,17840,17840,17840,17840,0
20240105,160200,609718930,17840,17840,17840,17840,0
20240105,160100,609718930,17840,17840,17840,17840,0
20240105,160000,609718930,17840,17840,17840,17840,0
20240105,155900,609718930,17840,17840,17840,17840,0
20240105,155800,609718930,17840,17840,17840,17840,0
20240105,155700,609718930,17840,17840,17840,17840,0
20240105,155600,609718930,17840,17840,17840,17840,0
20240105,155500,609718930,17840,17840,17840,17840,0
20240105,155400,609718930,17840,17840,17840,17840,0
20240105,155300,609718930,17840,17840,17840,17840,0
20240105,155200,609718930,17840,17840,17840,17840,0
20240105,155100,609718930,17840,17840,17840,17840,0
20240105,155000,609718930,17840,17840,17840,17840,0
20240105,154900,609718930,17840,17840,17840,17840,0
20240105,154800,609718930,17840,17840,17840,17840,0
20240105,154700,609718930,17840,17840,17840,17840,0
20240105,154600,609718930,17840,17840,17840,17840,0
20240105,154500,609718930,17840,17840,17840,17840,0
20240105,154400,609718930,17840,17840,17840,17840,0
20240105,154300,609718930,17840,17840,17840,17840,0
20240105,154200,609718930,17840,17840,17840,17840,0
20240105,154100,609718930,17840,17840,17840,17840,0
20240105,154000,609718930,17840,17840,17840,17840,0
20240105,153900,609718930,17840,17840,17840,17840,0
20240105,153800,609718930,17840,17840,17840,17840,1319
20240105,153700,609718930,17840,17840,17840,17840,0
20240105,153600,609718930,17840,17840,17840,17840,0
20240105,153500,609718930,17840,17840,17840,17840,0
20240105,153400,609718930,17840,17840,17840,17840,0
20240105,153300,609718930,17840,17840,17840,17840,0
20240105,153200,609718930,17840,17840,17840,17840,0
20240105,153100,609718930,17840,17840,17840,17840,0
20240105,153000,609718930,17840,17840,17840,17840,1319
20240105,152900,586187970,17770,17770,17770,17770,0
20240105,152800,586187970,17770,17770,17770,17770,0
20240105,152700,586187970,17770,17770,17770,17770,0
20240105,152600,586187970,17770,17770,17770,17770,0
20240105,152500,586187970,17770,17770,17770,17770,0
20240105,152400,586187970,17770,17770,17770,17770,0
20240105,152300,586187970,17770,17770,17770,17770,0
20240105,152200,586187970,17770,17770,17770,17770,0
20240105,152100,586187970,17770,17770,17770,17770,0
20240105,152000,586187970,17770,17770,17770,17770,0
20240105,151900,586187970,17770,17800,17800,17770,466
20240105,151800,577904610,17830,17830,17830,17830,10
20240105,151700,577726310,17830,17830,17830,17830,0
20240105,151600,577726310,17830,17800,17830,17800,156
20240105,151500,574946720,17800,17800,17800,17800,59
20240105,151400,573896520,17790,17780,17790,17780,40
20240105,151300,573184930,17800,17790,17800,17790,11
20240105,151200,572989230,17800,17790,17800,17790,146
20240105,151100,570391800,17790,17780,17790,17780,70
20240105,151000,569147110,17780,17780,17790,17780,40
20240105,150900,568435810,17790,17780,17790,17780,22
20240105,150800,568044640,17790,17790,17790,17790,0
20240105,150700,568044640,17790,17780,17800,17780,145
20240105,150600,565465770,17800,17800,17800,17800,11
20240105,150500,565269970,17780,17780,17780,17780,29
20240105,150400,564754350,17780,17790,17810,17780,548
20240105,150300,555008690,17790,17790,17790,17790,19
20240105,150200,554670680,17790,17790,17790,17790,0
20240105,150100,554670680,17790,17810,17810,17790,51
20240105,150000,553763170,17790,17790,17810,17790,21
20240105,145900,553389200,17810,17800,17810,17790,29
20240105,145800,552873080,17790,17790,17790,17790,0
20240105,145700,552873080,17790,17790,17790,17790,1
20240105,145600,552855290,17820,17820,17820,17820,10
20240105,145500,552677090,17800,17800,17800,17800,75
20240105,145400,551342090,17790,17790,17790,17790,40
20240105,145300,550630490,17810,17810,17810,17810,0
20240105,145200,550630490,17810,17810,17810,17810,18
20240105,145100,550309910,17810,17790,17810,17790,79
20240105,145000,548904480,17790,17790,17810,17790,174
20240105,144900,545809000,17790,17790,17790,17790,38
20240105,144800,545132980,17810,17810,17810,17810,0
20240105,144700,545132980,17810,17790,17810,17790,21
20240105,144600,544758990,17790,17790,17790,17790,0
20240105,144500,544758990,17790,17820,17820,17790,300
20240105,144400,539419100,17800,17810,17810,17800,33
20240105,144300,538831380,17820,17820,17820,17820,0
20240105,144200,538831380,17820,17820,17820,17820,20
20240105,144100,538474980,17820,17820,17820,17820,85
20240105,144000,536960280,17800,17820,17820,17800,11
20240105,143900,536764280,17800,17820,17820,17800,29
20240105,143800,536247900,17800,17800,17800,17800,29
20240105,143700,535731700,17800,17800,17800,17800,21
20240105,143600,535357900,17820,17820,17820,17820,9
20240105,143500,535197520,17830,17830,17830,17830,10
20240105,143400,535019220,17830,17830,17830,17800,12
20240105,143300,534805290,17810,17810,17810,17810,44
20240105,143200,534021650,17820,17800,17820,17800,49
20240105,143100,533149050,17800,17830,17830,17800,30
20240105,143000,532615020,17800,17830,17830,17800,10
20240105,142900,532436750,17830,17830,17830,17800,48
20240105,142800,531581750,17830,17830,17830,17830,1
20240105,142700,531563920,17800,17800,17800,17800,40
20240105,142600,530851920,17830,17830,17830,17830,19
20240105,142500,530513150,17800,17800,17800,17800,121
20240105,142400,528359350,17830,17830,17830,17830,10
20240105,142300,528181050,17830,17830,17830,17830,0
20240105,142200,528181050,17830,17830,17830,17830,19
20240105,142100,527842280,17800,17800,17830,17800,31
20240105,142000,527290450,17800,17830,17830,17800,74
20240105,141900,525972520,17810,17810,17810,17810,29
20240105,141800,525456030,17810,17810,17810,17810,0
20240105,141700,525456030,17810,17840,17840,17810,42
20240105,141600,524707740,17840,17840,17840,17840,19
20240105,141500,524368780,17840,17840,17840,17840,10
20240105,141400,524190380,17810,17810,17810,17810,29
20240105,141300,523673890,17810,17810,17810,17810,35
20240105,141200,523050540,17840,17840,17840,17840,10
20240105,141100,522872140,17840,17840,17840,17840,19
20240105,141000,522533180,17840,17830,17840,17810,29
20240105,140900,522016190,17840,17840,17840,17840,10
20240105,140800,521837790,17840,17830,17840,17810,82
20240105,140700,520376310,17830,17810,17830,17810,55
20240105,140600,519396440,17830,17830,17830,17830,10
20240105,140500,519218140,17810,17830,17830,17810,29
20240105,140400,518701470,17810,17810,17810,17810,0
20240105,140300,518701470,17810,17800,17810,17800,13
20240105,140200,518470050,17810,17810,17810,17810,19
20240105,140100,518131660,17810,17810,17810,17810,10
20240105,140000,517953560,17800,17800,17800,17800,0
20240105,135900,517953560,17800,17810,17810,17800,12
20240105,135800,517739860,17810,17810,17810,17810,103
20240105,135700,515905430,17840,17840,17840,17840,12
20240105,135600,515691350,17840,17840,17840,17840,9
20240105,135500,515530790,17840,17840,17840,17840,10
20240105,135400,515352390,17840,17840,17840,17840,10
20240105,135300,515173990,17840,17840,17840,17840,0
20240105,135200,515173990,17840,17840,17840,17840,12
20240105,135100,514959910,17840,17840,17840,17840,9
20240105,135000,514799350,17840,17820,17840,17820,72
20240105,134900,513516290,17820,17820,17820,17820,106
20240105,134800,511627370,17820,17820,17820,17820,21
20240105,134700,511253150,17820,17820,17820,17820,9
20240105,134600,511092770,17820,17820,17820,17820,10
20240105,134500,510914570,17820,17820,17820,17820,9
20240105,134400,510754190,17820,17820,17820,17820,12
20240105,134300,510540350,17820,17820,17820,17820,1
20240105,134200,510522530,17810,17820,17820,17810,13
20240105,134100,510290940,17810,17810,17810,17810,20
20240105,134000,509934740,17810,17810,17810,17810,10
20240105,133900,509756640,17810,17810,17810,17810,27
20240105,133800,509275770,17810,17810,17810,17810,21
20240105,133700,508901760,17810,17810,17810,17810,40
20240105,133600,508189360,17810,17810,17810,17810,9
20240105,133500,508029070,17820,17820,17820,17820,11
20240105,133400,507833050,17820,17820,17820,17820,9
20240105,133300,507672670,17820,17820,17820,17820,0
20240105,133200,507672670,17820,17820,17820,17820,9
20240105,133100,507512290,17820,17820,17820,17820,10
20240105,133000,507334090,17820,17820,17820,17820,9
20240105,132900,507173710,17820,17820,17820,17820,22
20240105,132800,506781670,17820,17820,17820,17820,1
20240105,132700,506763850,17800,17800,17800,17800,18
20240105,132600,506443450,17800,17800,17800,17800,19
20240105,132500,506105250,17790,17790,17790,17790,0
20240105,132400,506105250,17790,17790,17790,17790,59
20240105,132300,505055640,17790,17790,17790,17790,1
20240105,132200,505037850,17780,17780,17780,17780,17
20240105,132100,504735590,17780,17780,17780,17780,10
20240105,132000,504557790,17770,17780,17780,17770,86
20240105,131900,503029060,17780,17780,17780,17780,9
20240105,131800,502869040,17780,17780,17780,17780,0
20240105,131700,502869040,17780,17780,17780,17780,9
20240105,131600,502709020,17780,17790,17790,17780,1439
20240105,131500,477116880,17790,17800,17800,17790,58
20240105,131400,476084880,17800,17800,17800,17800,10
20240105,131300,475906880,17790,17790,17790,17790,0
20240105,131200,475906880,17790,17790,17810,17790,425
20240105,131100,468346110,17820,17820,17820,17820,9
20240105,131000,468185730,17820,17820,17820,17820,10
20240105,130900,468007530,17820,17820,17820,17820,10
20240105,130800,467829330,17820,17800,17820,17800,120
20240105,130700,465692230,17820,17820,17820,17820,64
20240105,130600,464551750,17820,17820,17820,17820,9
20240105,130500,464391370,17820,17820,17820,17820,21
20240105,130400,464017150,17810,17810,17810,17810,0
20240105,130300,464017150,17810,17810,17810,17810,45
20240105,130200,463215700,17820,17820,17820,17820,10
20240105,130100,463037500,17810,17820,17820,17810,17
20240105,130000,462734630,17820,17820,17820,17820,9
20240105,125900,462574250,17820,17830,17830,17820,12
20240105,125800,462360320,17830,17830,17830,17830,0
20240105,125700,462360320,17830,17830,17830,17830,10
20240105,125600,462182020,17830,17840,17840,17830,95
20240105,125500,460488080,17840,17840,17840,17840,9
20240105,125400,460327520,17840,17850,17850,17840,13
20240105,125300,460095500,17850,17850,17850,17850,0
20240105,125200,460095500,17850,17850,17850,17850,37
20240105,125100,459435050,17850,17850,17850,17850,49
20240105,125000,458560400,17850,17850,17850,17850,86
20240105,124900,457025300,17850,17850,17850,17850,6
20240105,124800,456918200,17850,17850,17850,17850,9
20240105,124700,456757550,17850,17840,17850,17840,18
20240105,124600,456436260,17840,17840,17840,17840,122
20240105,124500,454259780,17840,17840,17840,17840,9
20240105,124400,454099220,17840,17840,17840,17840,0
20240105,124300,454099220,17840,17840,17840,17840,11
20240105,124200,453902980,17840,17840,17840,17840,10
20240105,124100,453724580,17840,17840,17840,17840,9
20240105,124000,453564020,17840,17840,17840,17840,9
20240105,123900,453403460,17840,17840,17840,17840,0
20240105,123800,453403460,17840,17840,17840,17840,20
20240105,123700,453046660,17840,17840,17840,17840,178
20240105,123600,449871140,17840,17840,17840,17840,749
20240105,123500,436508980,17840,17830,17840,17830,108
20240105,123400,434582950,17830,17830,17830,17830,154
20240105,123300,431837130,17840,17840,17840,17840,9
20240105,123200,431676570,17810,17810,17810,17810,276
20240105,123100,426761010,17810,17810,17810,17810,10
20240105,123000,426582910,17810,17810,17810,17810,11
20240105,122900,426387000,17810,17810,17810,17810,0
20240105,122800,426387000,17810,17810,17810,17810,9
20240105,122700,426226710,17810,17810,17810,17810,10
20240105,122600,426048610,17810,17810,17810,17810,9
20240105,122500,425888320,17810,17810,17810,17810,9
20240105,122400,425728030,17810,17810,17810,17810,0
20240105,122300,425728030,17810,17810,17810,17810,10
20240105,122200,425549930,17810,17810,17810,17810,18
20240105,122100,425229350,17810,17810,17810,17810,20
20240105,122000,424873150,17800,17780,17800,17780,3473
20240105,121900,363116550,17780,17780,17780,17780,0
20240105,121800,363116550,17780,17780,17780,17780,9
20240105,121700,362956530,17780,17780,17780,17780,44
20240105,121600,362174210,17780,17780,17780,17780,9
20240105,121500,362014190,17770,17770,17770,17770,0
20240105,121400,362014190,17770,17770,17770,17770,5
20240105,121300,361925340,17780,17780,17780,17780,1010
20240105,121200,343967540,17780,17780,17780,17780,10
20240105,121100,343789740,17780,17780,17780,17780,9
20240105,121000,343629720,17780,17780,17780,17780,9
20240105,120900,343469700,17780,17780,17780,17780,0
20240105,120800,343469700,17780,17770,17780,17770,188
20240105,120700,340128830,17770,17770,17770,17770,537
20240105,120600,330586340,17770,17770,17770,17770,10
20240105,120500,330408640,17770,17770,17770,17770,19
20240105,120400,330071010,17770,17770,17770,17770,6
20240105,120300,329964390,17770,17770,17770,17770,9
20240105,120200,329804460,17750,17750,17750,17750,36
20240105,120100,329165460,17740,17740,17740,17740,94
20240105,120000,327497900,17740,17750,17750,17740,72
20240105,115900,326220610,17750,17780,17780,17750,1112
20240105,115800,306477620,17780,17780,17780,17780,1
20240105,115700,306459840,17780,17780,17780,17780,23
20240105,115600,306050900,17780,17780,17780,17780,32
20240105,115500,305481940,17770,17770,17770,17770,1
20240105,115400,305464170,17780,17780,17780,17780,1
20240105,115300,305446390,17780,17780,17780,17780,9
20240105,115200,305286370,17780,17780,17780,17780,11
20240105,115100,305090790,17780,17790,17790,17780,20
20240105,115000,304735100,17780,17770,17780,17770,2
20240105,114900,304699550,17780,17780,17780,17780,10
20240105,114800,304521750,17780,17780,17780,17780,10
20240105,114700,304343950,17780,17780,17780,17780,34
20240105,114600,303739430,17780,17780,17780,17780,12
20240105,114500,303526070,17780,17780,17780,17780,10
20240105,114400,303348270,17780,17780,17780,17780,0
20240105,114300,303348270,17780,17780,17780,17780,19
20240105,114200,303010450,17770,17770,17770,17770,4
20240105,114100,302939370,17780,17790,17790,17780,20
20240105,114000,302583580,17790,17770,17790,17770,74
20240105,113900,301267770,17770,17770,17770,17770,0
20240105,113800,301267770,17770,17770,17770,17770,10
20240105,113700,301090070,17780,17780,17780,17780,10
20240105,113600,300912270,17780,17780,17780,17780,9
20240105,113500,300752250,17780,17780,17780,17780,9
20240105,113400,300592230,17780,17760,17780,17760,53
20240105,113300,299650420,17760,17760,17760,17760,26
20240105,113200,299188660,17770,17760,17770,17760,12
20240105,113100,298975530,17760,17760,17760,17760,36
20240105,113000,298336170,17760,17760,17760,17760,11
20240105,112900,298140810,17760,17760,17770,17760,21
20240105,112800,297767840,17760,17790,17790,17760,301
20240105,112700,292417310,17790,17780,17790,17780,12
20240105,112600,292203840,17790,17790,17790,17790,74
20240105,112500,290887380,17790,17790,17790,17790,18
20240105,112400,290567160,17790,17790,17790,17790,0
20240105,112300,290567160,17790,17790,17790,17790,10
20240105,112200,290389260,17760,17760,17760,17760,17
20240105,112100,290087340,17760,17760,17760,17760,146
20240105,112000,287494380,17760,17760,17760,17760,10
20240105,111900,287316780,17760,17760,17760,17760,21
20240105,111800,286943820,17760,17760,17760,17760,11
20240105,111700,286748460,17760,17760,17760,17760,34
20240105,111600,286144620,17760,17760,17760,17760,30
20240105,111500,285611820,17760,17760,17760,17760,10
20240105,111400,285434220,17760,17760,17760,17760,1
20240105,111300,285416460,17760,17760,17760,17760,19
20240105,111200,285079020,17760,17760,17760,17760,9
20240105,111100,284919180,17760,17760,17760,17760,21
20240105,111000,284546220,17760,17760,17760,17760,17
20240105,110900,284244300,17760,17760,17760,17760,1
20240105,110800,284226540,17740,17740,17740,17740,4
20240105,110700,284155580,17740,17740,17740,17740,134
20240105,110600,281778420,17740,17740,17740,17740,20
20240105,110500,281423620,17740,17740,17740,17740,11
20240105,110400,281228480,17730,17740,17740,17730,34
20240105,110300,280625420,17730,17730,17730,17730,481
20240105,110200,272097290,17730,17730,17730,17730,9
20240105,110100,271937720,17730,17730,17730,17730,43
20240105,110000,271175330,17730,17730,17730,17730,11
20240105,105900,270980300,17730,17730,17730,17730,0
20240105,105800,270980300,17730,17730,17730,17730,11
20240105,105700,270785270,17730,17730,17730,17730,30
20240105,105600,270253370,17730,17730,17730,17730,12
20240105,105500,270040610,17730,17730,17730,17730,18
20240105,105400,269721470,17730,17720,17730,17720,10
20240105,105300,269544260,17730,17730,17730,17730,9
20240105,105200,269384690,17730,17750,17750,17730,193
20240105,105100,265961220,17750,17750,17750,17750,10
20240105,105000,265783720,17750,17780,17780,17750,185
20240105,104900,262496350,17780,17780,17780,17780,8
20240105,104800,262354110,17780,17780,17780,17780,22
20240105,104700,261962950,17780,17780,17780,17780,41
20240105,104600,261233970,17780,17760,17780,17760,64
20240105,104500,260096530,17750,17750,17750,17750,37
20240105,104400,259439780,17750,17750,17750,17750,22
20240105,104300,259049280,17750,17750,17750,17750,10
20240105,104200,258871780,17750,17750,17750,17750,17
20240105,104100,258570030,17750,17750,17750,17750,37
20240105,104000,257913280,17750,17750,17750,17750,11
20240105,103900,257718030,17750,17750,17750,17750,20
20240105,103800,257363030,17750,17750,17750,17750,33
20240105,103700,256777280,17750,17750,17750,17750,10
20240105,103600,256599780,17750,17750,17750,17750,10
20240105,103500,256422280,17750,17750,17750,17750,12
20240105,103400,256209280,17750,17760,17760,17750,49
20240105,103300,255339520,17760,17750,17760,17750,12
20240105,103200,255126410,17760,17760,17760,17760,81
20240105,103100,253687850,17770,17770,17770,17770,15
20240105,103000,253421300,17790,17800,17800,17770,63
20240105,102900,252301470,17800,17760,17800,17760,1117
20240105,102800,232425600,17750,17730,17750,17730,117
20240105,102700,230350810,17720,17720,17720,17720,123
20240105,102600,228171250,17710,17710,17710,17710,307
20240105,102500,222734280,17710,17720,17720,17710,116
20240105,102400,220679330,17720,17750,17750,17710,2757
20240105,102300,171815930,17740,17740,17740,17740,88
20240105,102200,170254810,17750,17740,17760,17740,13
20240105,102100,170024160,17730,17760,17760,17730,131
20240105,102000,167699860,17760,17760,17760,17760,23
20240105,101900,167291380,17750,17750,17750,17750,0
20240105,101800,167291380,17750,17750,17750,17750,28
20240105,101700,166794380,17750,17750,17750,17750,9
20240105,101600,166634630,17750,17770,17770,17730,1059
20240105,101500,147847800,17770,17770,17770,17770,1
20240105,101400,147830030,17770,17750,17770,17750,14
20240105,101300,147581350,17740,17740,17740,17740,0
20240105,101200,147581350,17740,17760,17760,17740,121
20240105,101100,145434010,17760,17750,17760,17750,41
20240105,101000,144705880,17750,17750,17750,17750,35
20240105,100900,144084630,17750,17760,17760,17750,16
20240105,100800,143800610,17760,17760,17760,17760,33
20240105,100700,143214530,17760,17760,17760,17760,11
20240105,100600,143019170,17760,17760,17760,17760,9
20240105,100500,142859330,17760,17740,17760,17740,392
20240105,100400,135899750,17750,17780,17780,17750,352
20240105,100300,129650720,17770,17770,17770,17770,9
20240105,100200,129490790,17770,17760,17770,17750,70
20240105,100100,128247380,17740,17750,17750,17730,819
20240105,100000,113717190,17750,17760,17760,17750,18
20240105,095900,113397660,17760,17800,17800,17750,596
20240105,095800,102801780,17810,17800,17810,17800,68
20240105,095700,101590960,17810,17810,17810,17800,65
20240105,095600,100433480,17800,17810,17810,17800,26
20240105,095500,99970570,17800,17810,17810,17800,19
20240105,095400,99632360,17800,17810,17810,17800,16
20240105,095300,99347550,17800,17820,17820,17800,119
20240105,095200,97228210,17820,17820,17820,17820,23
20240105,095100,96818350,17810,17850,17850,17810,1339
20240105,095000,72946130,17860,17880,17880,17860,100
20240105,094900,71159030,17880,17910,17910,17880,274
20240105,094800,66255510,17920,17920,17920,17920,10
20240105,094700,66076310,17920,17920,17920,17920,9
20240105,094600,65915030,17920,17910,17920,17910,11
20240105,094500,65718010,17910,17940,17940,17910,186
20240105,094400,62385640,17920,17930,17930,17920,13
20240105,094300,62152570,17940,17940,17940,17940,10
20240105,094200,61973170,17930,17930,17930,17930,10
20240105,094100,61793870,17920,17930,17930,17920,2
20240105,094000,61758020,17920,17930,17930,17920,11
20240105,093900,61560890,17920,17920,17920,17920,0
20240105,093800,61560890,17920,17920,17920,17920,51
20240105,093700,60646970,17910,17920,17920,17910,64
20240105,093600,59500140,17910,17980,17980,17910,322
20240105,093500,53725420,17970,17960,17970,17960,339
20240105,093400,47634250,17960,17930,17960,17930,20
20240105,093300,47275190,17930,17950,17950,17930,19
20240105,093200,46934460,17940,17930,17940,17930,16
20240105,093100,46647570,17920,17930,17930,17920,11
20240105,093000,46450350,17920,17920,17920,17920,1
20240105,092900,46432430,17930,17930,17930,17930,9
20240105,092800,46271060,17910,17930,17930,17910,10
20240105,092700,46091780,17910,17940,17940,17910,11
20240105,092600,45894470,17910,17910,17910,17910,0
20240105,092500,45894470,17910,17920,17920,17910,23
20240105,092400,45482320,17940,17920,17940,17920,182
20240105,092300,42217510,17900,17930,17930,17900,12
20240105,092200,42002410,17900,17900,17940,17900,22
20240105,092100,41607910,17890,17890,17890,17890,9
20240105,092000,41446900,17880,17880,17880,17880,0
20240105,091900,41446900,17880,17880,17880,17880,10
20240105,091800,41268100,17870,17880,17880,17870,2
20240105,091700,41232350,17860,17880,17880,17860,70
20240105,091600,39981250,17880,17900,17900,17850,26
20240105,091500,39516170,17910,17830,17920,17830,139
20240105,091400,37036240,17820,17820,17820,17820,3
20240105,091300,36982780,17830,17840,17840,17830,25
20240105,091200,36536980,17840,17830,17840,17830,71
20240105,091100,35271040,17850,17880,17880,17850,618
20240105,091000,24235250,17880,17880,17880,17870,42
20240105,090900,23484620,17880,17910,17920,17880,623
20240105,090800,12337530,17910,17900,17910,17900,33
20240105,090700,11746730,17900,17900,17900,17900,1
20240105,090600,11728830,17890,17900,17900,17890,10
20240105,090500,11549840,17900,17890,17900,17890,17
20240105,090400,11245700,17890,17890,17890,17890,48
20240105,090300,10386980,17890,17900,17900,17890,270
20240105,090200,5554080,17940,17860,17940,17860,9
20240105,090100,5393020,17910,17910,17910,17860,52
20240105,090000,4462500,17850,17850,17850,17850,250