KissMeData/023590/min/candle-20240116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240116,190700,704811500,17660,17660,17660,17660,562
20240116,190600,704811500,17660,17660,17660,17660,0
20240116,190500,704811500,17660,17660,17660,17660,0
20240116,190400,704811500,17660,17660,17660,17660,0
20240116,190300,704811500,17660,17660,17660,17660,0
20240116,190200,704811500,17660,17660,17660,17660,0
20240116,190100,704811500,17660,17660,17660,17660,0
20240116,190000,704811500,17660,17660,17660,17660,0
20240116,185900,704811500,17660,17660,17660,17660,0
20240116,185800,704811500,17660,17660,17660,17660,0
20240116,185700,704811500,17660,17660,17660,17660,0
20240116,185600,704811500,17660,17660,17660,17660,0
20240116,185500,704811500,17660,17660,17660,17660,0
20240116,185400,704811500,17660,17660,17660,17660,0
20240116,185300,704811500,17660,17660,17660,17660,0
20240116,185200,704811500,17660,17660,17660,17660,0
20240116,185100,704811500,17660,17660,17660,17660,0
20240116,185000,704811500,17660,17660,17660,17660,0
20240116,184900,704811500,17660,17660,17660,17660,0
20240116,184800,704811500,17660,17660,17660,17660,0
20240116,184700,704811500,17660,17660,17660,17660,0
20240116,184600,704811500,17660,17660,17660,17660,0
20240116,184500,704811500,17660,17660,17660,17660,0
20240116,184400,704811500,17660,17660,17660,17660,0
20240116,184300,704811500,17660,17660,17660,17660,0
20240116,184200,704811500,17660,17660,17660,17660,0
20240116,184100,704811500,17660,17660,17660,17660,0
20240116,184000,704811500,17660,17660,17660,17660,0
20240116,183900,704811500,17660,17660,17660,17660,0
20240116,183800,704811500,17660,17660,17660,17660,0
20240116,183700,704811500,17660,17660,17660,17660,562
20240116,183600,704811500,17660,17660,17660,17660,0
20240116,183500,704811500,17660,17660,17660,17660,0
20240116,183400,704811500,17660,17660,17660,17660,0
20240116,183300,704811500,17660,17660,17660,17660,0
20240116,183200,704811500,17660,17660,17660,17660,0
20240116,183100,704811500,17660,17660,17660,17660,0
20240116,183000,704811500,17660,17660,17660,17660,0
20240116,182900,704811500,17660,17660,17660,17660,0
20240116,182800,704811500,17660,17660,17660,17660,0
20240116,182700,704811500,17660,17660,17660,17660,0
20240116,182600,704811500,17660,17660,17660,17660,0
20240116,182500,704811500,17660,17660,17660,17660,0
20240116,182400,704811500,17660,17660,17660,17660,0
20240116,182300,704811500,17660,17660,17660,17660,0
20240116,182200,704811500,17660,17660,17660,17660,0
20240116,182100,704811500,17660,17660,17660,17660,0
20240116,182000,704811500,17660,17660,17660,17660,0
20240116,181900,704811500,17660,17660,17660,17660,0
20240116,181800,704811500,17660,17660,17660,17660,0
20240116,181700,704811500,17660,17660,17660,17660,0
20240116,181600,704811500,17660,17660,17660,17660,0
20240116,181500,704811500,17660,17660,17660,17660,0
20240116,181400,704811500,17660,17660,17660,17660,0
20240116,181300,704811500,17660,17660,17660,17660,0
20240116,181200,704811500,17660,17660,17660,17660,0
20240116,181100,704811500,17660,17660,17660,17660,0
20240116,181000,704811500,17660,17660,17660,17660,0
20240116,180900,704811500,17660,17660,17660,17660,0
20240116,180800,704811500,17660,17660,17660,17660,0
20240116,180700,704811500,17660,17660,17660,17660,562
20240116,180600,704811500,17660,17660,17660,17660,0
20240116,180500,704811500,17660,17660,17660,17660,0
20240116,180400,704811500,17660,17660,17660,17660,0
20240116,180300,704811500,17660,17660,17660,17660,0
20240116,180200,704811500,17660,17660,17660,17660,0
20240116,180100,704811500,17660,17660,17660,17660,0
20240116,180000,704811500,17660,17660,17660,17660,0
20240116,175900,704811500,17660,17660,17660,17660,0
20240116,175800,704811500,17660,17660,17660,17660,0
20240116,175700,704811500,17660,17660,17660,17660,0
20240116,175600,704811500,17660,17660,17660,17660,0
20240116,175500,704811500,17660,17660,17660,17660,0
20240116,175400,704811500,17660,17660,17660,17660,0
20240116,175300,704811500,17660,17660,17660,17660,0
20240116,175200,704811500,17660,17660,17660,17660,0
20240116,175100,704811500,17660,17660,17660,17660,0
20240116,175000,704811500,17660,17660,17660,17660,0
20240116,174900,704811500,17660,17660,17660,17660,0
20240116,174800,704811500,17660,17660,17660,17660,0
20240116,174700,704811500,17660,17660,17660,17660,0
20240116,174600,704811500,17660,17660,17660,17660,0
20240116,174500,704811500,17660,17660,17660,17660,0
20240116,174400,704811500,17660,17660,17660,17660,0
20240116,174300,704811500,17660,17660,17660,17660,0
20240116,174200,704811500,17660,17660,17660,17660,0
20240116,174100,704811500,17660,17660,17660,17660,0
20240116,174000,704811500,17660,17660,17660,17660,0
20240116,173900,704811500,17660,17660,17660,17660,0
20240116,173800,704811500,17660,17660,17660,17660,0
20240116,173700,704811500,17660,17660,17660,17660,562
20240116,173600,704811500,17660,17660,17660,17660,0
20240116,173500,704811500,17660,17660,17660,17660,0
20240116,173400,704811500,17660,17660,17660,17660,0
20240116,173300,704811500,17660,17660,17660,17660,0
20240116,173200,704811500,17660,17660,17660,17660,0
20240116,173100,704811500,17660,17660,17660,17660,0
20240116,173000,704811500,17660,17660,17660,17660,0
20240116,172900,704811500,17660,17660,17660,17660,0
20240116,172800,704811500,17660,17660,17660,17660,0
20240116,172700,704811500,17660,17660,17660,17660,0
20240116,172600,704811500,17660,17660,17660,17660,0
20240116,172500,704811500,17660,17660,17660,17660,0
20240116,172400,704811500,17660,17660,17660,17660,0
20240116,172300,704811500,17660,17660,17660,17660,0
20240116,172200,704811500,17660,17660,17660,17660,0
20240116,172100,704811500,17660,17660,17660,17660,0
20240116,172000,704811500,17660,17660,17660,17660,0
20240116,171900,704811500,17660,17660,17660,17660,0
20240116,171800,704811500,17660,17660,17660,17660,0
20240116,171700,704811500,17660,17660,17660,17660,0
20240116,171600,704811500,17660,17660,17660,17660,0
20240116,171500,704811500,17660,17660,17660,17660,0
20240116,171400,704811500,17660,17660,17660,17660,0
20240116,171300,704811500,17660,17660,17660,17660,0
20240116,171200,704811500,17660,17660,17660,17660,0
20240116,171100,704811500,17660,17660,17660,17660,0
20240116,171000,704811500,17660,17660,17660,17660,0
20240116,170900,704811500,17660,17660,17660,17660,0
20240116,170800,704811500,17660,17660,17660,17660,0
20240116,170700,704811500,17660,17660,17660,17660,562
20240116,170600,704811500,17660,17660,17660,17660,0
20240116,170500,704811500,17660,17660,17660,17660,0
20240116,170400,704811500,17660,17660,17660,17660,0
20240116,170300,704811500,17660,17660,17660,17660,0
20240116,170200,704811500,17660,17660,17660,17660,0
20240116,170100,704811500,17660,17660,17660,17660,0
20240116,170000,704811500,17660,17660,17660,17660,0
20240116,165900,704811500,17660,17660,17660,17660,0
20240116,165800,704811500,17660,17660,17660,17660,0
20240116,165700,704811500,17660,17660,17660,17660,0
20240116,165600,704811500,17660,17660,17660,17660,0
20240116,165500,704811500,17660,17660,17660,17660,0
20240116,165400,704811500,17660,17660,17660,17660,0
20240116,165300,704811500,17660,17660,17660,17660,0
20240116,165200,704811500,17660,17660,17660,17660,0
20240116,165100,704811500,17660,17660,17660,17660,0
20240116,165000,704811500,17660,17660,17660,17660,0
20240116,164900,704811500,17660,17660,17660,17660,0
20240116,164800,704811500,17660,17660,17660,17660,0
20240116,164700,704811500,17660,17660,17660,17660,0
20240116,164600,704811500,17660,17660,17660,17660,0
20240116,164500,704811500,17660,17660,17660,17660,0
20240116,164400,704811500,17660,17660,17660,17660,0
20240116,164300,704811500,17660,17660,17660,17660,0
20240116,164200,704811500,17660,17660,17660,17660,0
20240116,164100,704811500,17660,17660,17660,17660,0
20240116,164000,704811500,17660,17660,17660,17660,0
20240116,163900,704811500,17660,17660,17660,17660,0
20240116,163800,704811500,17660,17660,17660,17660,0
20240116,163700,704811500,17660,17660,17660,17660,562
20240116,163600,704811500,17660,17660,17660,17660,0
20240116,163500,704811500,17660,17660,17660,17660,0
20240116,163400,704811500,17660,17660,17660,17660,0
20240116,163300,704811500,17660,17660,17660,17660,0
20240116,163200,704811500,17660,17660,17660,17660,0
20240116,163100,704811500,17660,17660,17660,17660,0
20240116,163000,704811500,17660,17660,17660,17660,0
20240116,162900,704811500,17660,17660,17660,17660,0
20240116,162800,704811500,17660,17660,17660,17660,0
20240116,162700,704811500,17660,17660,17660,17660,0
20240116,162600,704811500,17660,17660,17660,17660,0
20240116,162500,704811500,17660,17660,17660,17660,0
20240116,162400,704811500,17660,17660,17660,17660,0
20240116,162300,704811500,17660,17660,17660,17660,0
20240116,162200,704811500,17660,17660,17660,17660,0
20240116,162100,704811500,17660,17660,17660,17660,0
20240116,162000,704811500,17660,17660,17660,17660,0
20240116,161900,704811500,17660,17660,17660,17660,0
20240116,161800,704811500,17660,17660,17660,17660,0
20240116,161700,704811500,17660,17660,17660,17660,0
20240116,161600,704811500,17660,17660,17660,17660,0
20240116,161500,704811500,17660,17660,17660,17660,0
20240116,161400,704811500,17660,17660,17660,17660,0
20240116,161300,704811500,17660,17660,17660,17660,0
20240116,161200,704811500,17660,17660,17660,17660,0
20240116,161100,704811500,17660,17660,17660,17660,0
20240116,161000,704811500,17660,17660,17660,17660,0
20240116,160900,704811500,17660,17660,17660,17660,0
20240116,160800,704811500,17660,17660,17660,17660,0
20240116,160700,704811500,17660,17660,17660,17660,562
20240116,160600,704811500,17660,17660,17660,17660,0
20240116,160500,704811500,17660,17660,17660,17660,0
20240116,160400,704811500,17660,17660,17660,17660,0
20240116,160300,704811500,17660,17660,17660,17660,0
20240116,160200,704811500,17660,17660,17660,17660,0
20240116,160100,704811500,17660,17660,17660,17660,0
20240116,160000,704811500,17660,17660,17660,17660,0
20240116,155900,704811500,17660,17660,17660,17660,0
20240116,155800,704811500,17660,17660,17660,17660,0
20240116,155700,704811500,17660,17660,17660,17660,0
20240116,155600,704811500,17660,17660,17660,17660,0
20240116,155500,704811500,17660,17660,17660,17660,0
20240116,155400,704811500,17660,17660,17660,17660,0
20240116,155300,704811500,17660,17660,17660,17660,0
20240116,155200,704811500,17660,17660,17660,17660,0
20240116,155100,704811500,17660,17660,17660,17660,0
20240116,155000,704811500,17660,17660,17660,17660,0
20240116,154900,704811500,17660,17660,17660,17660,0
20240116,154800,704811500,17660,17660,17660,17660,0
20240116,154700,704811500,17660,17660,17660,17660,0
20240116,154600,704811500,17660,17660,17660,17660,0
20240116,154500,704811500,17660,17660,17660,17660,0
20240116,154400,704811500,17660,17660,17660,17660,0
20240116,154300,704811500,17660,17660,17660,17660,0
20240116,154200,704811500,17660,17660,17660,17660,0
20240116,154100,704811500,17660,17660,17660,17660,0
20240116,154000,704811500,17660,17660,17660,17660,0
20240116,153900,704811500,17660,17660,17660,17660,0
20240116,153800,704811500,17660,17660,17660,17660,0
20240116,153700,704811500,17660,17660,17660,17660,562
20240116,153600,704811500,17660,17660,17660,17660,0
20240116,153500,704811500,17660,17660,17660,17660,0
20240116,153400,704811500,17660,17660,17660,17660,0
20240116,153300,704811500,17660,17660,17660,17660,0
20240116,153200,704811500,17660,17660,17660,17660,0
20240116,153100,704811500,17660,17660,17660,17660,0
20240116,153000,704811500,17660,17660,17660,17660,562
20240116,152900,694886580,17610,17610,17610,17610,0
20240116,152800,694886580,17610,17610,17610,17610,0
20240116,152700,694886580,17610,17610,17610,17610,0
20240116,152600,694886580,17610,17610,17610,17610,0
20240116,152500,694886580,17610,17610,17610,17610,0
20240116,152400,694886580,17610,17610,17610,17610,0
20240116,152300,694886580,17610,17610,17610,17610,0
20240116,152200,694886580,17610,17610,17610,17610,0
20240116,152100,694886580,17610,17610,17610,17610,0
20240116,152000,694886580,17610,17610,17610,17610,0
20240116,151900,694886580,17610,17630,17650,17610,51
20240116,151800,693987780,17650,17670,17670,17650,135
20240116,151700,691604430,17670,17670,17670,17670,1
20240116,151600,691586760,17670,17670,17670,17670,0
20240116,151500,691586760,17670,17670,17670,17670,0
20240116,151400,691586760,17670,17670,17670,17670,0
20240116,151300,691586760,17670,17670,17670,17670,0
20240116,151200,691586760,17670,17670,17670,17670,255
20240116,151100,687080910,17650,17640,17650,17640,444
20240116,151000,679246490,17640,17630,17640,17630,8
20240116,150900,679105390,17640,17640,17640,17640,1
20240116,150800,679087750,17640,17640,17640,17640,10
20240116,150700,678911350,17640,17640,17640,17640,2
20240116,150600,678876070,17620,17620,17620,17620,10
20240116,150500,678699870,17640,17630,17640,17630,21
20240116,150400,678329620,17630,17630,17630,17630,203
20240116,150300,674750730,17630,17630,17630,17630,24
20240116,150200,674327610,17640,17640,17640,17640,1
20240116,150100,674309970,17620,17620,17620,17620,12
20240116,150000,674098530,17620,17620,17620,17620,0
20240116,145900,674098530,17620,17620,17620,17620,92
20240116,145800,672477490,17620,17620,17620,17620,5
20240116,145700,672389390,17620,17620,17630,17610,1571
20240116,145600,644721340,17610,17610,17610,17610,0
20240116,145500,644721340,17610,17620,17620,17610,774
20240116,145400,631083680,17630,17630,17630,17630,2
20240116,145300,631048420,17640,17640,17640,17640,1
20240116,145200,631030780,17620,17620,17620,17620,0
20240116,145100,631030780,17620,17630,17630,17620,11
20240116,145000,630836950,17630,17630,17630,17630,0
20240116,144900,630836950,17630,17630,17630,17630,97
20240116,144800,629126840,17630,17630,17630,17630,7
20240116,144700,629003430,17620,17620,17620,17620,699
20240116,144600,616687050,17630,17630,17630,17630,0
20240116,144500,616687050,17630,17630,17630,17630,0
20240116,144400,616687050,17630,17640,17640,17630,1277
20240116,144300,594173530,17640,17640,17640,17640,0
20240116,144200,594173530,17640,17640,17640,17640,0
20240116,144100,594173530,17640,17640,17640,17640,2
20240116,144000,594138250,17640,17640,17640,17640,6
20240116,143900,594032410,17640,17630,17640,17630,174
20240116,143800,590963900,17640,17640,17640,17630,8
20240116,143700,590822790,17640,17640,17640,17640,8
20240116,143600,590681670,17640,17640,17640,17640,100
20240116,143500,588917670,17630,17640,17640,17630,24
20240116,143400,588494540,17640,17640,17640,17640,55
20240116,143300,587524340,17640,17640,17640,17640,0
20240116,143200,587524340,17640,17640,17640,17640,55
20240116,143100,586554140,17640,17640,17640,17630,44
20240116,143000,585778010,17640,17640,17640,17640,10
20240116,142900,585601610,17640,17640,17640,17640,3
20240116,142800,585548690,17640,17640,17640,17640,4
20240116,142700,585478130,17630,17630,17630,17630,55
20240116,142600,584508480,17630,17630,17630,17630,0
20240116,142500,584508480,17630,17630,17630,17630,0
20240116,142400,584508480,17630,17640,17640,17630,532
20240116,142300,575126000,17650,17650,17650,17650,2
20240116,142200,575090700,17650,17650,17650,17650,6
20240116,142100,574984800,17650,17650,17650,17650,0
20240116,142000,574984800,17650,17650,17650,17650,754
20240116,141900,561676700,17660,17680,17680,17660,293
20240116,141800,556501940,17680,17680,17680,17680,0
20240116,141700,556501940,17680,17670,17680,17670,45
20240116,141600,555706430,17670,17670,17670,17670,1
20240116,141500,555688760,17670,17670,17670,17670,0
20240116,141400,555688760,17670,17670,17670,17670,113
20240116,141300,553692050,17670,17670,17670,17670,2
20240116,141200,553656710,17670,17670,17670,17670,0
20240116,141100,553656710,17670,17670,17670,17670,2
20240116,141000,553621370,17660,17660,17660,17660,0
20240116,140900,553621370,17660,17660,17660,17660,0
20240116,140800,553621370,17660,17660,17660,17660,0
20240116,140700,553621370,17660,17670,17670,17660,32
20240116,140600,553056230,17670,17670,17670,17670,0
20240116,140500,553056230,17670,17670,17670,17670,3
20240116,140400,553003220,17670,17670,17670,17670,163
20240116,140300,550123010,17690,17690,17690,17690,0
20240116,140200,550123010,17690,17690,17690,17690,146
20240116,140100,547540270,17690,17690,17690,17690,0
20240116,140000,547540270,17690,17690,17690,17690,0
20240116,135900,547540270,17690,17690,17690,17690,0
20240116,135800,547540270,17690,17690,17690,17680,3
20240116,135700,547487210,17680,17680,17680,17680,5
20240116,135600,547398810,17680,17680,17680,17680,16
20240116,135500,547115930,17680,17670,17680,17670,55
20240116,135400,546143540,17670,17670,17670,17670,0
20240116,135300,546143540,17670,17670,17670,17670,1
20240116,135200,546125870,17680,17680,17680,17680,0
20240116,135100,546125870,17680,17680,17680,17680,0
20240116,135000,546125870,17680,17670,17680,17670,3
20240116,134900,546072850,17670,17670,17670,17670,28
20240116,134800,545578090,17670,17670,17670,17670,5
20240116,134700,545489740,17670,17670,17670,17670,60
20240116,134600,544429540,17670,17670,17670,17670,106
20240116,134500,542556520,17670,17670,17670,17670,0
20240116,134400,542556520,17670,17670,17670,17670,20
20240116,134300,542203120,17670,17670,17670,17670,0
20240116,134200,542203120,17670,17670,17670,17670,0
20240116,134100,542203120,17670,17670,17670,17670,105
20240116,134000,540347770,17680,17680,17680,17680,0
20240116,133900,540347770,17680,17680,17680,17680,1
20240116,133800,540330090,17680,17680,17680,17680,0
20240116,133700,540330090,17680,17670,17680,17670,6
20240116,133600,540224060,17670,17670,17670,17670,53
20240116,133500,539287550,17670,17670,17670,17670,0
20240116,133400,539287550,17670,17670,17670,17660,3
20240116,133300,539234550,17660,17660,17660,17660,0
20240116,133200,539234550,17660,17660,17660,17660,0
20240116,133100,539234550,17660,17670,17670,17660,101
20240116,133000,537450880,17670,17670,17670,17670,0
20240116,132900,537450880,17670,17670,17670,17670,566
20240116,132800,527449660,17690,17690,17690,17690,0
20240116,132700,527449660,17690,17680,17690,17680,15
20240116,132600,527184450,17690,17690,17690,17690,0
20240116,132500,527184450,17690,17690,17690,17690,0
20240116,132400,527184450,17690,17690,17690,17690,0
20240116,132300,527184450,17690,17690,17690,17690,0
20240116,132200,527184450,17690,17690,17690,17690,1
20240116,132100,527166760,17680,17680,17700,17680,181
20240116,132000,523965710,17680,17680,17680,17680,2
20240116,131900,523930350,17670,17670,17670,17670,14
20240116,131800,523682970,17670,17670,17670,17670,34
20240116,131700,523082190,17670,17670,17670,17670,2
20240116,131600,523046850,17670,17670,17670,17670,6
20240116,131500,522940830,17670,17670,17670,17670,1
20240116,131400,522923160,17670,17670,17670,17670,0
20240116,131300,522923160,17670,17670,17670,17670,0
20240116,131200,522923160,17670,17670,17670,17670,3
20240116,131100,522870150,17670,17660,17670,17660,2
20240116,131000,522834820,17670,17670,17670,17670,1
20240116,130900,522817150,17670,17670,17670,17670,0
20240116,130800,522817150,17670,17670,17670,17670,0
20240116,130700,522817150,17670,17670,17670,17670,6
20240116,130600,522711130,17670,17670,17670,17670,50
20240116,130500,521827630,17670,17670,17670,17670,0
20240116,130400,521827630,17670,17670,17670,17670,1
20240116,130300,521809960,17650,17650,17650,17650,0
20240116,130200,521809960,17650,17650,17650,17650,0
20240116,130100,521809960,17650,17650,17650,17650,0
20240116,130000,521809960,17650,17650,17650,17650,0
20240116,125900,521809960,17650,17650,17650,17650,0
20240116,125800,521809960,17650,17650,17650,17650,0
20240116,125700,521809960,17650,17650,17650,17650,0
20240116,125600,521809960,17650,17650,17650,17650,1
20240116,125500,521792310,17640,17640,17640,17640,1
20240116,125400,521774670,17670,17670,17670,17670,0
20240116,125300,521774670,17670,17670,17670,17670,0
20240116,125200,521774670,17670,17660,17670,17660,50
20240116,125100,520891630,17640,17640,17640,17640,0
20240116,125000,520891630,17640,17640,17640,17640,39
20240116,124900,520203670,17640,17650,17650,17640,320
20240116,124800,514557890,17650,17650,17650,17650,1
20240116,124700,514540240,17660,17660,17660,17660,0
20240116,124600,514540240,17660,17660,17660,17660,0
20240116,124500,514540240,17660,17660,17660,17660,6
20240116,124400,514434280,17660,17650,17660,17650,30
20240116,124300,513904730,17660,17660,17660,17660,81
20240116,124200,512474270,17670,17670,17670,17670,1
20240116,124100,512456600,17670,17670,17670,17670,0
20240116,124000,512456600,17670,17670,17670,17670,0
20240116,123900,512456600,17670,17670,17670,17670,0
20240116,123800,512456600,17670,17670,17670,17670,234
20240116,123700,508321820,17680,17680,17680,17680,2
20240116,123600,508286460,17680,17680,17680,17680,16
20240116,123500,508003580,17680,17680,17680,17680,0
20240116,123400,508003580,17680,17680,17680,17680,0
20240116,123300,508003580,17680,17680,17680,17680,2
20240116,123200,507968220,17680,17680,17680,17680,0
20240116,123100,507968220,17680,17670,17680,17670,58
20240116,123000,506943260,17670,17680,17680,17670,268
20240116,122900,502207690,17680,17680,17680,17680,10
20240116,122800,502030890,17680,17680,17680,17680,187
20240116,122700,498724730,17680,17680,17680,17680,0
20240116,122600,498724730,17680,17680,17680,17680,1
20240116,122500,498707050,17670,17670,17670,17670,49
20240116,122400,497841220,17670,17670,17670,17670,10
20240116,122300,497664520,17670,17670,17670,17670,51
20240116,122200,496763350,17670,17670,17670,17670,0
20240116,122100,496763350,17670,17650,17670,17650,11
20240116,122000,496569180,17670,17670,17670,17670,10
20240116,121900,496392480,17670,17670,17670,17670,0
20240116,121800,496392480,17670,17670,17670,17670,1
20240116,121700,496374810,17670,17670,17670,17670,4
20240116,121600,496304130,17650,17650,17650,17650,0
20240116,121500,496304130,17650,17650,17650,17650,0
20240116,121400,496304130,17650,17650,17650,17650,28
20240116,121300,495809930,17640,17640,17640,17640,1
20240116,121200,495792290,17650,17650,17650,17650,2
20240116,121100,495756990,17650,17650,17650,17650,1
20240116,121000,495739340,17640,17640,17640,17640,39
20240116,120900,495051380,17640,17640,17640,17640,3
20240116,120800,494998460,17640,17640,17640,17640,1
20240116,120700,494980820,17640,17640,17640,17640,2
20240116,120600,494945540,17640,17640,17640,17640,1
20240116,120500,494927900,17630,17630,17630,17630,0
20240116,120400,494927900,17630,17660,17660,17630,1577
20240116,120300,467091480,17670,17670,17670,17670,1
20240116,120200,467073810,17660,17660,17660,17660,0
20240116,120100,467073810,17660,17660,17660,17660,250
20240116,120000,462658810,17660,17660,17660,17660,315
20240116,115900,457095910,17650,17650,17650,17650,1
20240116,115800,457078260,17660,17650,17660,17650,2
20240116,115700,457042950,17650,17660,17660,17650,4
20240116,115600,456972340,17660,17650,17660,17650,7
20240116,115500,456848740,17650,17650,17650,17650,2
20240116,115400,456813440,17650,17670,17670,17650,3
20240116,115300,456760470,17650,17650,17650,17650,3
20240116,115200,456707520,17660,17670,17670,17650,3
20240116,115100,456654540,17650,17670,17670,17650,23
20240116,115000,456248570,17650,17650,17650,17650,3
20240116,114900,456195620,17660,17660,17660,17660,110
20240116,114800,454253020,17670,17670,17670,17670,99
20240116,114700,452503690,17680,17680,17680,17670,121
20240116,114600,450364420,17680,17670,17680,17670,6
20240116,114500,450258350,17670,17670,17670,17670,3
20240116,114400,450205340,17670,17670,17690,17670,3
20240116,114300,450152310,17700,17670,17700,17670,4
20240116,114200,450081590,17670,17680,17680,17670,52
20240116,114100,449162250,17680,17680,17680,17680,3
20240116,114000,449109210,17700,17680,17700,17680,104
20240116,113900,447270290,17680,17690,17690,17680,5
20240116,113800,447181850,17690,17710,17710,17690,803
20240116,113700,432965970,17710,17710,17710,17710,1
20240116,113600,432948260,17710,17710,17710,17710,3
20240116,113500,432895130,17720,17720,17720,17720,27
20240116,113400,432416690,17730,17730,17730,17730,1
20240116,113300,432398960,17730,17750,17750,17730,9
20240116,113200,432239310,17740,17740,17740,17740,2
20240116,113100,432203830,17740,17740,17740,17740,2
20240116,113000,432168350,17740,17740,17740,17740,2
20240116,112900,432132870,17750,17750,17760,17750,238
20240116,112800,427908360,17760,17760,17760,17760,11
20240116,112700,427713000,17760,17760,17760,17760,142
20240116,112600,425191080,17760,17760,17760,17760,3
20240116,112500,425137800,17790,17790,17790,17760,22
20240116,112400,424746450,17760,17770,17790,17760,13
20240116,112300,424515430,17790,17770,17790,17770,8
20240116,112200,424373180,17790,17750,17790,17750,3
20240116,112100,424319870,17750,17790,17790,17750,4
20240116,112000,424248830,17750,17750,17750,17750,2
20240116,111900,424213330,17750,17750,17750,17750,1
20240116,111800,424195580,17750,17750,17790,17750,190
20240116,111700,420823040,17750,17750,17750,17750,3
20240116,111600,420769790,17760,17780,17780,17760,119
20240116,111500,418656330,17760,17760,17770,17760,12
20240116,111400,418443110,17750,17750,17750,17750,3
20240116,111300,418389860,17750,17750,17750,17750,1
20240116,111200,418372110,17750,17750,17750,17750,2
20240116,111100,418336610,17760,17740,17760,17740,775
20240116,111000,404577590,17740,17710,17740,17710,225
20240116,110900,400586180,17710,17710,17730,17710,4
20240116,110800,400515320,17710,17710,17730,17710,8
20240116,110700,400373520,17740,17720,17740,17700,12
20240116,110600,400160850,17700,17680,17720,17680,4
20240116,110500,400090050,17720,17680,17720,17680,4
20240116,110400,400019260,17680,17680,17680,17680,2
20240116,110300,399983900,17680,17680,17680,17680,2
20240116,110200,399948540,17690,17690,17690,17690,3
20240116,110100,399895470,17680,17680,17680,17680,1
20240116,110000,399877790,17680,17690,17690,17680,855
20240116,105900,384755240,17690,17690,17710,17690,4
20240116,105800,384684460,17680,17680,17680,17680,1
20240116,105700,384666780,17680,17700,17700,17680,8
20240116,105600,384525240,17700,17660,17700,17660,13
20240116,105500,384295250,17660,17670,17670,17660,72
20240116,105400,383023030,17670,17680,17680,17670,117
20240116,105300,380954490,17680,17680,17680,17680,2
20240116,105200,380919130,17690,17680,17690,17680,6
20240116,105100,380813010,17690,17690,17690,17680,5
20240116,105000,380724580,17650,17670,17670,17650,313
20240116,104900,375198560,17670,17690,17690,17670,3
20240116,104800,375145510,17670,17670,17670,17670,2
20240116,104700,375110170,17660,17670,17670,17660,33
20240116,104600,374527080,17670,17670,17670,17670,1
20240116,104500,374509410,17660,17660,17660,17660,3
20240116,104400,374456430,17660,17650,17660,17650,2
20240116,104300,374421120,17690,17680,17690,17650,264
20240116,104200,369757130,17670,17670,17690,17670,4
20240116,104100,369686430,17690,17670,17690,17670,5
20240116,104000,369598020,17690,17680,17690,17670,137
20240116,103900,367176170,17680,17680,17680,17680,6
20240116,103800,367070090,17680,17670,17680,17670,6
20240116,103700,366964030,17670,17680,17680,17670,2
20240116,103600,366928680,17670,17680,17680,17660,3
20240116,103500,366875670,17660,17640,17680,17640,4
20240116,103400,366805030,17660,17650,17660,17640,101
20240116,103300,365022280,17630,17640,17660,17630,115
20240116,103200,362993280,17630,17620,17630,17620,24
20240116,103100,362570180,17620,17620,17620,17620,2
20240116,103000,362534940,17650,17610,17650,17610,357
20240116,102900,356240610,17630,17610,17630,17610,4
20240116,102800,356170150,17610,17610,17610,17610,15
20240116,102700,355906000,17630,17630,17630,17610,8
20240116,102600,355765000,17630,17620,17630,17610,4
20240116,102500,355694530,17620,17630,17630,17620,2
20240116,102400,355659280,17630,17610,17630,17610,64
20240116,102300,354531210,17610,17610,17620,17610,7
20240116,102200,354407890,17620,17640,17710,17620,767
20240116,102100,340883870,17650,17650,17650,17640,12
20240116,102000,340672100,17640,17630,17640,17630,12
20240116,101900,340460440,17640,17620,17640,17620,4
20240116,101800,340389920,17620,17620,17620,17620,8
20240116,101700,340248960,17640,17610,17640,17610,10
20240116,101600,340072650,17610,17610,17610,17610,2
20240116,101500,340037430,17640,17610,17640,17610,3
20240116,101400,339984570,17640,17610,17640,17610,5
20240116,101300,339896460,17630,17620,17630,17610,51
20240116,101200,338997670,17610,17600,17620,17600,9
20240116,101100,338839140,17620,17630,17630,17600,1005
20240116,101000,321140600,17630,17630,17630,17630,1
20240116,100900,321122970,17630,17630,17640,17630,150
20240116,100800,318478450,17640,17630,17640,17630,4
20240116,100700,318407910,17640,17640,17640,17630,409
20240116,100600,311197170,17650,17690,17730,17650,334
20240116,100500,305295640,17720,17660,17720,17660,9
20240116,100400,305136440,17670,17650,17740,17650,52
20240116,100300,304215400,17650,17660,17660,17630,140
20240116,100200,301746610,17630,17580,17660,17580,421
20240116,100100,294327380,17590,17620,17620,17590,549
20240116,100000,284663440,17610,17630,17630,17610,4
20240116,095900,284592980,17630,17600,17630,17600,336
20240116,095800,278675420,17610,17610,17610,17600,253
20240116,095700,274221090,17610,17640,17640,17610,350
20240116,095600,268051810,17640,17640,17640,17640,3
20240116,095500,267998890,17640,17690,17690,17640,1146
20240116,095400,247756230,17670,17670,17690,17670,32
20240116,095300,247190190,17670,17670,17670,17670,3
20240116,095200,247137180,17670,17680,17680,17670,172
20240116,095100,244097020,17690,17720,17740,17680,2740
20240116,095000,195578380,17730,17740,17740,17730,548
20240116,094900,185861620,17740,17740,17740,17740,201
20240116,094800,182295880,17740,17730,17740,17730,193
20240116,094700,178872090,17750,17730,17750,17730,5
20240116,094600,178783380,17750,17750,17750,17720,1312
20240116,094500,155520080,17750,17750,17770,17740,316
20240116,094400,149912680,17740,17740,17830,17740,29
20240116,094300,149397830,17740,17760,17850,17740,13
20240116,094200,149166590,17740,17760,17780,17730,410
20240116,094100,141891080,17760,17750,17760,17750,4
20240116,094000,141820050,17750,17790,17790,17730,1781
20240116,093900,110186150,17790,17790,17790,17790,4
20240116,093800,110114990,17790,17790,17800,17790,4
20240116,093700,110043820,17800,17810,17810,17800,376
20240116,093600,103350720,17810,17830,17830,17810,119
20240116,093500,101231290,17820,17810,17840,17810,101
20240116,093400,99431470,17820,17810,17820,17800,526
20240116,093300,90066310,17820,17810,17820,17810,209
20240116,093200,86343960,17800,17800,17810,17800,296
20240116,093100,81074830,17810,17810,17810,17800,47
20240116,093000,80237770,17810,17810,17820,17800,60
20240116,092900,79168900,17820,17830,17840,17810,256
20240116,092800,74605800,17860,17860,17860,17820,9
20240116,092700,74445140,17830,17840,17840,17810,554
20240116,092600,64575280,17840,17830,17860,17830,58
20240116,092500,63539470,17820,17840,17840,17820,253
20240116,092400,59028530,17840,17840,17840,17840,7
20240116,092300,58903650,17840,17860,17860,17840,550
20240116,092200,49083650,17870,17870,17870,17870,90
20240116,092100,47475350,17870,17870,17870,17870,1
20240116,092000,47457480,17870,17870,17880,17870,7
20240116,091900,47332350,17870,17870,17870,17870,2
20240116,091800,47296610,17880,17870,17880,17870,37
20240116,091700,46635380,17880,17880,17880,17870,5
20240116,091600,46545990,17880,17870,17890,17870,4
20240116,091500,46474480,17890,17870,17890,17870,33
20240116,091400,45884180,17890,17890,17890,17860,22
20240116,091300,45490630,17890,17890,17890,17860,46
20240116,091200,44667810,17890,17850,17900,17850,153
20240116,091100,41935170,17860,17860,17890,17860,197
20240116,091000,38416710,17900,17890,17900,17860,1039
20240116,090900,19846730,17900,17950,17950,17900,577
20240116,090800,9513670,17950,17940,17950,17910,70
20240116,090700,8259370,17950,17900,17950,17900,3
20240116,090600,8205610,17900,17900,17900,17900,4
20240116,090500,8134010,17900,17890,17900,17890,4
20240116,090400,8062430,17890,17890,17890,17890,8
20240116,090300,7919310,17900,17900,17900,17900,171
20240116,090200,4858410,17900,17890,17900,17890,3
20240116,090100,4804730,17890,17880,17890,17880,18
20240116,090000,4482880,17880,17860,17880,17860,251