KissMeData/023590/min/candle-20250116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250116,190800,251646230,17990,17990,17990,17990,512
20250116,190700,251646230,17990,17990,17990,17990,0
20250116,190600,251646230,17990,17990,17990,17990,0
20250116,190500,251646230,17990,17990,17990,17990,0
20250116,190400,251646230,17990,17990,17990,17990,0
20250116,190300,251646230,17990,17990,17990,17990,0
20250116,190200,251646230,17990,17990,17990,17990,0
20250116,190100,251646230,17990,17990,17990,17990,0
20250116,190000,251646230,17990,17990,17990,17990,0
20250116,185900,251646230,17990,17990,17990,17990,0
20250116,185800,251646230,17990,17990,17990,17990,0
20250116,185700,251646230,17990,17990,17990,17990,0
20250116,185600,251646230,17990,17990,17990,17990,0
20250116,185500,251646230,17990,17990,17990,17990,0
20250116,185400,251646230,17990,17990,17990,17990,0
20250116,185300,251646230,17990,17990,17990,17990,0
20250116,185200,251646230,17990,17990,17990,17990,0
20250116,185100,251646230,17990,17990,17990,17990,0
20250116,185000,251646230,17990,17990,17990,17990,0
20250116,184900,251646230,17990,17990,17990,17990,0
20250116,184800,251646230,17990,17990,17990,17990,0
20250116,184700,251646230,17990,17990,17990,17990,0
20250116,184600,251646230,17990,17990,17990,17990,0
20250116,184500,251646230,17990,17990,17990,17990,0
20250116,184400,251646230,17990,17990,17990,17990,0
20250116,184300,251646230,17990,17990,17990,17990,0
20250116,184200,251646230,17990,17990,17990,17990,0
20250116,184100,251646230,17990,17990,17990,17990,0
20250116,184000,251646230,17990,17990,17990,17990,0
20250116,183900,251646230,17990,17990,17990,17990,0
20250116,183800,251646230,17990,17990,17990,17990,512
20250116,183700,251646230,17990,17990,17990,17990,0
20250116,183600,251646230,17990,17990,17990,17990,0
20250116,183500,251646230,17990,17990,17990,17990,0
20250116,183400,251646230,17990,17990,17990,17990,0
20250116,183300,251646230,17990,17990,17990,17990,0
20250116,183200,251646230,17990,17990,17990,17990,0
20250116,183100,251646230,17990,17990,17990,17990,0
20250116,183000,251646230,17990,17990,17990,17990,0
20250116,182900,251646230,17990,17990,17990,17990,0
20250116,182800,251646230,17990,17990,17990,17990,0
20250116,182700,251646230,17990,17990,17990,17990,0
20250116,182600,251646230,17990,17990,17990,17990,0
20250116,182500,251646230,17990,17990,17990,17990,0
20250116,182400,251646230,17990,17990,17990,17990,0
20250116,182300,251646230,17990,17990,17990,17990,0
20250116,182200,251646230,17990,17990,17990,17990,0
20250116,182100,251646230,17990,17990,17990,17990,0
20250116,182000,251646230,17990,17990,17990,17990,0
20250116,181900,251646230,17990,17990,17990,17990,0
20250116,181800,251646230,17990,17990,17990,17990,0
20250116,181700,251646230,17990,17990,17990,17990,0
20250116,181600,251646230,17990,17990,17990,17990,0
20250116,181500,251646230,17990,17990,17990,17990,0
20250116,181400,251646230,17990,17990,17990,17990,0
20250116,181300,251646230,17990,17990,17990,17990,0
20250116,181200,251646230,17990,17990,17990,17990,0
20250116,181100,251646230,17990,17990,17990,17990,0
20250116,181000,251646230,17990,17990,17990,17990,0
20250116,180900,251646230,17990,17990,17990,17990,0
20250116,180800,251646230,17990,17990,17990,17990,512
20250116,180700,251646230,17990,17990,17990,17990,0
20250116,180600,251646230,17990,17990,17990,17990,0
20250116,180500,251646230,17990,17990,17990,17990,0
20250116,180400,251646230,17990,17990,17990,17990,0
20250116,180300,251646230,17990,17990,17990,17990,0
20250116,180200,251646230,17990,17990,17990,17990,0
20250116,180100,251646230,17990,17990,17990,17990,0
20250116,180000,251646230,17990,17990,17990,17990,0
20250116,175900,251646230,17990,17990,17990,17990,0
20250116,175800,251646230,17990,17990,17990,17990,0
20250116,175700,251646230,17990,17990,17990,17990,0
20250116,175600,251646230,17990,17990,17990,17990,0
20250116,175500,251646230,17990,17990,17990,17990,0
20250116,175400,251646230,17990,17990,17990,17990,0
20250116,175300,251646230,17990,17990,17990,17990,0
20250116,175200,251646230,17990,17990,17990,17990,0
20250116,175100,251646230,17990,17990,17990,17990,0
20250116,175000,251646230,17990,17990,17990,17990,0
20250116,174900,251646230,17990,17990,17990,17990,0
20250116,174800,251646230,17990,17990,17990,17990,0
20250116,174700,251646230,17990,17990,17990,17990,0
20250116,174600,251646230,17990,17990,17990,17990,0
20250116,174500,251646230,17990,17990,17990,17990,0
20250116,174400,251646230,17990,17990,17990,17990,0
20250116,174300,251646230,17990,17990,17990,17990,0
20250116,174200,251646230,17990,17990,17990,17990,0
20250116,174100,251646230,17990,17990,17990,17990,0
20250116,174000,251646230,17990,17990,17990,17990,0
20250116,173900,251646230,17990,17990,17990,17990,0
20250116,173800,251646230,17990,17990,17990,17990,512
20250116,173700,251646230,17990,17990,17990,17990,0
20250116,173600,251646230,17990,17990,17990,17990,0
20250116,173500,251646230,17990,17990,17990,17990,0
20250116,173400,251646230,17990,17990,17990,17990,0
20250116,173300,251646230,17990,17990,17990,17990,0
20250116,173200,251646230,17990,17990,17990,17990,0
20250116,173100,251646230,17990,17990,17990,17990,0
20250116,173000,251646230,17990,17990,17990,17990,0
20250116,172900,251646230,17990,17990,17990,17990,0
20250116,172800,251646230,17990,17990,17990,17990,0
20250116,172700,251646230,17990,17990,17990,17990,0
20250116,172600,251646230,17990,17990,17990,17990,0
20250116,172500,251646230,17990,17990,17990,17990,0
20250116,172400,251646230,17990,17990,17990,17990,0
20250116,172300,251646230,17990,17990,17990,17990,0
20250116,172200,251646230,17990,17990,17990,17990,0
20250116,172100,251646230,17990,17990,17990,17990,0
20250116,172000,251646230,17990,17990,17990,17990,0
20250116,171900,251646230,17990,17990,17990,17990,0
20250116,171800,251646230,17990,17990,17990,17990,0
20250116,171700,251646230,17990,17990,17990,17990,0
20250116,171600,251646230,17990,17990,17990,17990,0
20250116,171500,251646230,17990,17990,17990,17990,0
20250116,171400,251646230,17990,17990,17990,17990,0
20250116,171300,251646230,17990,17990,17990,17990,0
20250116,171200,251646230,17990,17990,17990,17990,0
20250116,171100,251646230,17990,17990,17990,17990,0
20250116,171000,251646230,17990,17990,17990,17990,0
20250116,170900,251646230,17990,17990,17990,17990,0
20250116,170800,251646230,17990,17990,17990,17990,512
20250116,170700,251646230,17990,17990,17990,17990,0
20250116,170600,251646230,17990,17990,17990,17990,0
20250116,170500,251646230,17990,17990,17990,17990,0
20250116,170400,251646230,17990,17990,17990,17990,0
20250116,170300,251646230,17990,17990,17990,17990,0
20250116,170200,251646230,17990,17990,17990,17990,0
20250116,170100,251646230,17990,17990,17990,17990,0
20250116,170000,251646230,17990,17990,17990,17990,0
20250116,165900,251646230,17990,17990,17990,17990,0
20250116,165800,251646230,17990,17990,17990,17990,0
20250116,165700,251646230,17990,17990,17990,17990,0
20250116,165600,251646230,17990,17990,17990,17990,0
20250116,165500,251646230,17990,17990,17990,17990,0
20250116,165400,251646230,17990,17990,17990,17990,0
20250116,165300,251646230,17990,17990,17990,17990,0
20250116,165200,251646230,17990,17990,17990,17990,0
20250116,165100,251646230,17990,17990,17990,17990,0
20250116,165000,251646230,17990,17990,17990,17990,0
20250116,164900,251646230,17990,17990,17990,17990,0
20250116,164800,251646230,17990,17990,17990,17990,0
20250116,164700,251646230,17990,17990,17990,17990,0
20250116,164600,251646230,17990,17990,17990,17990,0
20250116,164500,251646230,17990,17990,17990,17990,0
20250116,164400,251646230,17990,17990,17990,17990,0
20250116,164300,251646230,17990,17990,17990,17990,0
20250116,164200,251646230,17990,17990,17990,17990,0
20250116,164100,251646230,17990,17990,17990,17990,0
20250116,164000,251646230,17990,17990,17990,17990,0
20250116,163900,251646230,17990,17990,17990,17990,0
20250116,163800,251646230,17990,17990,17990,17990,512
20250116,163700,251646230,17990,17990,17990,17990,0
20250116,163600,251646230,17990,17990,17990,17990,0
20250116,163500,251646230,17990,17990,17990,17990,0
20250116,163400,251646230,17990,17990,17990,17990,0
20250116,163300,251646230,17990,17990,17990,17990,0
20250116,163200,251646230,17990,17990,17990,17990,0
20250116,163100,251646230,17990,17990,17990,17990,0
20250116,163000,251646230,17990,17990,17990,17990,0
20250116,162900,251646230,17990,17990,17990,17990,0
20250116,162800,251646230,17990,17990,17990,17990,0
20250116,162700,251646230,17990,17990,17990,17990,0
20250116,162600,251646230,17990,17990,17990,17990,0
20250116,162500,251646230,17990,17990,17990,17990,0
20250116,162400,251646230,17990,17990,17990,17990,0
20250116,162300,251646230,17990,17990,17990,17990,0
20250116,162200,251646230,17990,17990,17990,17990,0
20250116,162100,251646230,17990,17990,17990,17990,0
20250116,162000,251646230,17990,17990,17990,17990,0
20250116,161900,251646230,17990,17990,17990,17990,0
20250116,161800,251646230,17990,17990,17990,17990,0
20250116,161700,251646230,17990,17990,17990,17990,0
20250116,161600,251646230,17990,17990,17990,17990,0
20250116,161500,251646230,17990,17990,17990,17990,0
20250116,161400,251646230,17990,17990,17990,17990,0
20250116,161300,251646230,17990,17990,17990,17990,0
20250116,161200,251646230,17990,17990,17990,17990,0
20250116,161100,251646230,17990,17990,17990,17990,0
20250116,161000,251646230,17990,17990,17990,17990,0
20250116,160900,251646230,17990,17990,17990,17990,0
20250116,160800,251646230,17990,17990,17990,17990,512
20250116,160700,251646230,17990,17990,17990,17990,0
20250116,160600,251646230,17990,17990,17990,17990,0
20250116,160500,251646230,17990,17990,17990,17990,0
20250116,160400,251646230,17990,17990,17990,17990,0
20250116,160300,251646230,17990,17990,17990,17990,0
20250116,160200,251646230,17990,17990,17990,17990,0
20250116,160100,251646230,17990,17990,17990,17990,0
20250116,160000,251646230,17990,17990,17990,17990,0
20250116,155900,251646230,17990,17990,17990,17990,0
20250116,155800,251646230,17990,17990,17990,17990,0
20250116,155700,251646230,17990,17990,17990,17990,0
20250116,155600,251646230,17990,17990,17990,17990,0
20250116,155500,251646230,17990,17990,17990,17990,0
20250116,155400,251646230,17990,17990,17990,17990,0
20250116,155300,251646230,17990,17990,17990,17990,0
20250116,155200,251646230,17990,17990,17990,17990,0
20250116,155100,251646230,17990,17990,17990,17990,0
20250116,155000,251646230,17990,17990,17990,17990,0
20250116,154900,251646230,17990,17990,17990,17990,0
20250116,154800,251646230,17990,17990,17990,17990,0
20250116,154700,251646230,17990,17990,17990,17990,0
20250116,154600,251646230,17990,17990,17990,17990,0
20250116,154500,251646230,17990,17990,17990,17990,0
20250116,154400,251646230,17990,17990,17990,17990,0
20250116,154300,251646230,17990,17990,17990,17990,0
20250116,154200,251646230,17990,17990,17990,17990,0
20250116,154100,251646230,17990,17990,17990,17990,0
20250116,154000,251646230,17990,17990,17990,17990,0
20250116,153900,251646230,17990,17990,17990,17990,0
20250116,153800,251646230,17990,17990,17990,17990,512
20250116,153700,251646230,17990,17990,17990,17990,0
20250116,153600,251646230,17990,17990,17990,17990,0
20250116,153500,251646230,17990,17990,17990,17990,0
20250116,153400,251646230,17990,17990,17990,17990,0
20250116,153300,251646230,17990,17990,17990,17990,0
20250116,153200,251646230,17990,17990,17990,17990,0
20250116,153100,251646230,17990,17990,17990,17990,0
20250116,153000,251646230,17990,17990,17990,17990,512
20250116,152900,242435350,17910,17910,17910,17910,0
20250116,152800,242435350,17910,17910,17910,17910,0
20250116,152700,242435350,17910,17910,17910,17910,0
20250116,152600,242435350,17910,17910,17910,17910,0
20250116,152500,242435350,17910,17910,17910,17910,0
20250116,152400,242435350,17910,17910,17910,17910,0
20250116,152300,242435350,17910,17910,17910,17910,0
20250116,152200,242435350,17910,17910,17910,17910,0
20250116,152100,242435350,17910,17910,17910,17910,0
20250116,152000,242435350,17910,17910,17910,17910,0
20250116,151900,242435350,17910,17910,17950,17910,18
20250116,151800,242112890,17910,17910,17910,17910,16
20250116,151700,241826330,17950,17910,17950,17910,8
20250116,151600,241682970,17950,17950,17950,17950,2
20250116,151500,241647070,17950,17950,17950,17950,110
20250116,151400,239672570,17960,17950,17960,17950,18
20250116,151300,239349440,17950,17950,17950,17950,0
20250116,151200,239349440,17950,17950,17950,17950,62
20250116,151100,238236540,17950,17950,17950,17950,21
20250116,151000,237859590,17940,17930,17940,17930,2
20250116,150900,237823720,17930,17930,17930,17930,1
20250116,150800,237805790,17980,17930,17980,17930,8
20250116,150700,237662300,17930,17930,17930,17930,0
20250116,150600,237662300,17930,17930,17930,17930,3
20250116,150500,237608510,17910,17910,17910,17910,0
20250116,150400,237608510,17910,17920,17930,17910,10
20250116,150300,237429340,17910,17910,17910,17910,43
20250116,150200,236659210,17920,17920,17920,17920,32
20250116,150100,236085770,17930,17930,17930,17930,0
20250116,150000,236085770,17930,17930,17930,17930,3
20250116,145900,236031980,17930,17930,17930,17930,0
20250116,145800,236031980,17930,17930,17930,17930,3
20250116,145700,235978190,17930,17930,17930,17930,18
20250116,145600,235655450,17910,17910,17910,17910,0
20250116,145500,235655450,17910,17920,17920,17910,164
20250116,145400,232716720,17930,17930,17930,17930,0
20250116,145300,232716720,17930,17930,17930,17930,0
20250116,145200,232716720,17930,17930,17930,17930,0
20250116,145100,232716720,17930,17930,17930,17930,1
20250116,145000,232698790,17920,17920,17920,17920,0
20250116,144900,232698790,17920,17920,17920,17920,8
20250116,144800,232555430,17900,17900,17900,17900,0
20250116,144700,232555430,17900,17900,17900,17900,0
20250116,144600,232555430,17900,17900,17900,17900,0
20250116,144500,232555430,17900,17900,17900,17900,0
20250116,144400,232555430,17900,17910,17920,17900,88
20250116,144300,230979420,17910,17910,17910,17910,0
20250116,144200,230979420,17910,17910,17920,17910,6
20250116,144100,230871930,17910,17910,17910,17890,227
20250116,144000,226809570,17930,17940,17940,17910,21
20250116,143900,226432970,17940,17920,17940,17900,439
20250116,143800,218567200,17940,17940,17940,17940,3
20250116,143700,218513380,17920,17930,17930,17920,91
20250116,143600,216881840,17930,17930,17930,17930,0
20250116,143500,216881840,17930,17930,17930,17930,0
20250116,143400,216881840,17930,17930,17930,17930,0
20250116,143300,216881840,17930,17930,17930,17930,0
20250116,143200,216881840,17930,17930,17930,17930,0
20250116,143100,216881840,17930,17930,17930,17930,0
20250116,143000,216881840,17930,17930,17930,17930,0
20250116,142900,216881840,17930,17930,17930,17930,0
20250116,142800,216881840,17930,17930,17930,17930,9
20250116,142700,216720470,17940,17940,17940,17940,0
20250116,142600,216720470,17940,17940,17940,17940,0
20250116,142500,216720470,17940,17940,17940,17940,1
20250116,142400,216702530,17930,17930,17930,17930,35
20250116,142300,216074980,17930,17930,17930,17930,10
20250116,142200,215895680,17940,17940,17940,17940,0
20250116,142100,215895680,17940,17940,17940,17940,0
20250116,142000,215895680,17940,17940,17940,17940,0
20250116,141900,215895680,17940,17940,17940,17940,0
20250116,141800,215895680,17940,17940,17940,17940,1
20250116,141700,215877740,17930,17930,17930,17930,0
20250116,141600,215877740,17930,17930,17930,17930,0
20250116,141500,215877740,17930,17940,17940,17930,186
20250116,141400,212540960,17940,17940,17940,17940,3
20250116,141300,212487140,17940,17940,17940,17940,0
20250116,141200,212487140,17940,17940,17940,17940,5
20250116,141100,212397440,17940,17940,17940,17940,0
20250116,141000,212397440,17940,17940,17940,17940,0
20250116,140900,212397440,17940,17940,17940,17940,0
20250116,140800,212397440,17940,17940,17940,17940,3
20250116,140700,212343620,17940,17940,17940,17940,0
20250116,140600,212343620,17940,17940,17940,17940,2
20250116,140500,212307740,17940,17940,17940,17940,3
20250116,140400,212253920,17940,17940,17940,17940,1
20250116,140300,212235980,17940,17940,17940,17940,0
20250116,140200,212235980,17940,17940,17940,17940,3
20250116,140100,212182160,17940,17940,17940,17940,0
20250116,140000,212182160,17940,17940,17940,17940,2
20250116,135900,212146280,17940,17940,17940,17940,2
20250116,135800,212110400,17940,17940,17940,17940,0
20250116,135700,212110400,17940,17940,17940,17920,37
20250116,135600,211447280,17940,17940,17940,17940,0
20250116,135500,211447280,17940,17920,17940,17920,4
20250116,135400,211375540,17940,17940,17940,17940,0
20250116,135300,211375540,17940,17940,17940,17940,2
20250116,135200,211339660,17940,17940,17940,17940,15
20250116,135100,211070560,17940,17940,17940,17940,3
20250116,135000,211016740,17930,17930,17930,17930,45
20250116,134900,210209890,17930,17930,17930,17930,2
20250116,134800,210174030,17920,17920,17920,17920,10
20250116,134700,209994830,17930,17930,17930,17930,3
20250116,134600,209941040,17930,17930,17930,17930,2
20250116,134500,209905180,17930,17930,17930,17930,0
20250116,134400,209905180,17930,17930,17930,17930,3
20250116,134300,209851390,17930,17930,17930,17930,0
20250116,134200,209851390,17930,17930,17930,17930,2
20250116,134100,209815530,17930,17930,17930,17930,0
20250116,134000,209815530,17930,17930,17930,17930,3
20250116,133900,209761740,17930,17930,17930,17930,0
20250116,133800,209761740,17930,17930,17930,17930,2
20250116,133700,209725880,17930,17930,17930,17930,0
20250116,133600,209725880,17930,17930,17930,17930,3
20250116,133500,209672090,17930,17930,17930,17930,0
20250116,133400,209672090,17930,17930,17930,17930,3
20250116,133300,209618300,17920,17930,17930,17920,62
20250116,133200,208507200,17920,17920,17920,17920,10
20250116,133100,208328000,17930,17930,17930,17930,99
20250116,133000,206552930,17940,17940,17940,17940,0
20250116,132900,206552930,17940,17940,17940,17940,0
20250116,132800,206552930,17940,17940,17940,17940,0
20250116,132700,206552930,17940,17960,17960,17940,1271
20250116,132600,183738700,17960,17960,17960,17960,33
20250116,132500,183146020,17960,17960,17960,17960,1
20250116,132400,183128060,17960,17960,17960,17960,1
20250116,132300,183110100,17960,17960,17960,17960,1
20250116,132200,183092140,17950,17950,17950,17950,0
20250116,132100,183092140,17950,17950,17950,17950,28
20250116,132000,182589540,17950,17950,17950,17950,0
20250116,131900,182589540,17950,17950,17950,17950,2
20250116,131800,182553640,17950,17950,17950,17950,3
20250116,131700,182499790,17950,17950,17950,17950,0
20250116,131600,182499790,17950,17950,17950,17950,5
20250116,131500,182410040,17950,17950,17950,17950,0
20250116,131400,182410040,17950,17950,17950,17950,3
20250116,131300,182356190,17950,17950,17950,17950,0
20250116,131200,182356190,17950,17950,17950,17950,2
20250116,131100,182320290,17950,17950,17950,17950,0
20250116,131000,182320290,17950,17950,17950,17950,3
20250116,130900,182266440,17950,17940,17950,17940,92
20250116,130800,180615880,17940,17940,17940,17940,0
20250116,130700,180615880,17940,17940,17940,17940,1
20250116,130600,180597940,17940,17940,17940,17940,0
20250116,130500,180597940,17940,17940,17940,17940,50
20250116,130400,179700940,17930,17930,17930,17930,0
20250116,130300,179700940,17930,17930,17930,17930,0
20250116,130200,179700940,17930,17930,17930,17930,115
20250116,130100,177638990,17930,17930,17930,17930,0
20250116,130000,177638990,17930,17930,17930,17920,18
20250116,125900,177316310,17930,17930,17930,17930,3
20250116,125800,177262520,17930,17930,17930,17930,25
20250116,125700,176814270,17930,17920,17930,17920,30
20250116,125600,176276470,17930,17930,17930,17930,0
20250116,125500,176276470,17930,17930,17930,17930,10
20250116,125400,176097170,17930,17930,17930,17930,0
20250116,125300,176097170,17930,17930,17930,17930,3
20250116,125200,176043380,17920,17920,17920,17920,0
20250116,125100,176043380,17920,17920,17920,17920,0
20250116,125000,176043380,17920,17920,17920,17920,0
20250116,124900,176043380,17920,17920,17920,17920,0
20250116,124800,176043380,17920,17930,17930,17920,13
20250116,124700,175810390,17920,17930,17930,17920,153
20250116,124600,173067250,17950,17950,17950,17950,0
20250116,124500,173067250,17950,17950,17950,17950,0
20250116,124400,173067250,17950,17950,17950,17950,0
20250116,124300,173067250,17950,17950,17950,17950,0
20250116,124200,173067250,17950,17950,17950,17950,2
20250116,124100,173031350,17950,17950,17950,17950,0
20250116,124000,173031350,17950,17950,17950,17950,3
20250116,123900,172977500,17950,17950,17950,17950,0
20250116,123800,172977500,17950,17950,17950,17950,2
20250116,123700,172941600,17950,17950,17950,17950,0
20250116,123600,172941600,17950,17950,17950,17950,13
20250116,123500,172708250,17950,17950,17950,17950,0
20250116,123400,172708250,17950,17950,17950,17950,0
20250116,123300,172708250,17950,17950,17950,17950,0
20250116,123200,172708250,17950,17950,17950,17950,1
20250116,123100,172690300,17930,17930,17930,17930,11
20250116,123000,172493070,17930,17930,17930,17930,5
20250116,122900,172403420,17940,17940,17940,17940,0
20250116,122800,172403420,17940,17960,17960,17940,228
20250116,122700,168308830,17960,17960,17960,17960,12
20250116,122600,168093310,17970,17970,17970,17970,0
20250116,122500,168093310,17970,17970,17970,17970,30
20250116,122400,167554210,17970,17980,17980,17970,46
20250116,122300,166727570,17980,17980,17980,17980,0
20250116,122200,166727570,17980,17980,17980,17980,3
20250116,122100,166673630,17980,17980,17980,17980,0
20250116,122000,166673630,17980,17960,17980,17960,7
20250116,121900,166547870,17960,17960,17960,17960,1
20250116,121800,166529910,17980,17980,17980,17980,3
20250116,121700,166475970,17980,17980,17980,17980,0
20250116,121600,166475970,17980,17980,17980,17980,2
20250116,121500,166440010,17960,17960,17960,17960,9
20250116,121400,166278370,17980,17980,17980,17980,3
20250116,121300,166224430,17960,17980,17980,17960,16
20250116,121200,165936950,17960,17960,17960,17960,0
20250116,121100,165936950,17960,17960,17960,17960,0
20250116,121000,165936950,17960,17960,17960,17960,0
20250116,120900,165936950,17960,17950,17960,17950,5
20250116,120800,165847190,17950,17950,17950,17950,14
20250116,120700,165595890,17950,17950,17950,17950,0
20250116,120600,165595890,17950,17950,17950,17950,0
20250116,120500,165595890,17950,17950,17950,17950,0
20250116,120400,165595890,17950,17950,17950,17950,0
20250116,120300,165595890,17950,17950,17950,17950,0
20250116,120200,165595890,17950,17950,17950,17950,0
20250116,120100,165595890,17950,17950,17950,17950,0
20250116,120000,165595890,17950,17950,17950,17950,4
20250116,115900,165524090,17940,17940,17940,17940,68
20250116,115800,164304170,17940,17940,17940,17940,10
20250116,115700,164124770,17940,17940,17940,17940,7
20250116,115600,163999190,17940,17950,17950,17940,11
20250116,115500,163801810,17940,17930,17940,17930,23
20250116,115400,163389230,17930,17930,17940,17930,10
20250116,115300,163209890,17930,17940,17940,17930,5
20250116,115200,163120200,17940,17940,17940,17940,4
20250116,115100,163048440,17940,17940,17940,17940,3
20250116,115000,162994620,17930,17930,17930,17930,0
20250116,114900,162994620,17930,17930,17930,17930,141
20250116,114800,160466490,17930,17950,17950,17920,423
20250116,114700,152881940,17940,17960,17970,17940,74
20250116,114600,151553220,17970,17970,17970,17970,5
20250116,114500,151463370,17970,17970,17970,17970,10
20250116,114400,151283670,17970,17990,17990,17970,18
20250116,114300,150960050,17990,17980,17990,17980,5
20250116,114200,150870110,17970,17970,17970,17970,7
20250116,114100,150744320,17970,17980,17980,17970,21
20250116,114000,150366850,17980,17980,17980,17980,0
20250116,113900,150366850,17980,17980,17990,17980,25
20250116,113800,149917310,17980,17980,17990,17980,9
20250116,113700,149755450,17980,17960,17980,17960,63
20250116,113600,148623420,17960,17960,17960,17960,14
20250116,113500,148371980,17960,17960,17960,17960,3
20250116,113400,148318100,17960,17960,17960,17960,4
20250116,113300,148246260,17960,17960,17960,17960,3
20250116,113200,148192380,17960,17960,17960,17960,4
20250116,113100,148120540,17960,17960,17960,17960,3
20250116,113000,148066660,17960,17960,17960,17960,6
20250116,112900,147958900,17960,17960,17960,17960,7
20250116,112800,147833180,17960,17960,17960,17960,3
20250116,112700,147779300,17960,17960,17960,17960,4
20250116,112600,147707460,17960,17960,17960,17960,9
20250116,112500,147545820,17950,17950,17950,17950,10
20250116,112400,147366320,17950,17950,17950,17950,3
20250116,112300,147312470,17950,17940,17950,17940,14
20250116,112200,147061270,17950,17950,17950,17950,3
20250116,112100,147007420,17940,17940,17940,17940,14
20250116,112000,146756260,17950,17950,17950,17950,3
20250116,111900,146702410,17940,17940,17940,17940,8
20250116,111800,146558890,17940,17960,17960,17940,49
20250116,111700,145679470,17960,17960,17960,17960,3
20250116,111600,145625590,17960,17960,17960,17960,1
20250116,111500,145607630,17950,17950,17950,17950,7
20250116,111400,145481980,17950,17950,17950,17950,0
20250116,111300,145481980,17950,17950,17950,17950,0
20250116,111200,145481980,17950,17950,17950,17950,0
20250116,111100,145481980,17950,17950,17950,17950,4
20250116,111000,145410180,17950,17950,17950,17950,150
20250116,110900,142717680,17950,17950,17950,17950,2
20250116,110800,142681780,17940,17940,17940,17940,0
20250116,110700,142681780,17940,17940,17940,17940,8
20250116,110600,142538260,17940,17940,17940,17940,1
20250116,110500,142520320,17930,17940,17940,17930,17
20250116,110400,142215450,17940,17940,17940,17940,9
20250116,110300,142053990,17940,17940,17940,17940,18
20250116,110200,141731070,17940,17940,17940,17940,70
20250116,110100,140475270,17940,17940,17940,17940,0
20250116,110000,140475270,17940,17940,17940,17940,0
20250116,105900,140475270,17940,17940,17940,17940,0
20250116,105800,140475270,17940,17940,17940,17940,0
20250116,105700,140475270,17940,17940,17940,17940,0
20250116,105600,140475270,17940,17940,17940,17940,131
20250116,105500,138125130,17940,17950,17950,17940,244
20250116,105400,133745340,17960,17960,17960,17960,10
20250116,105300,133565740,17960,17960,17960,17960,2
20250116,105200,133529820,17950,17950,17950,17950,9
20250116,105100,133368270,17960,17960,17960,17960,12
20250116,105000,133152750,17960,17960,17960,17960,0
20250116,104900,133152750,17960,17960,17960,17960,256
20250116,104800,128554990,17970,17970,17970,17970,5
20250116,104700,128465140,17970,17970,17970,17970,3
20250116,104600,128411230,17980,17980,17980,17980,0
20250116,104500,128411230,17980,17980,17980,17980,2
20250116,104400,128375270,17960,17980,17980,17960,51
20250116,104300,127459150,17980,17980,17980,17980,10
20250116,104200,127279350,17990,17970,17990,17970,35
20250116,104100,126650270,17960,17960,17960,17960,285
20250116,104000,121531670,17960,17960,17960,17960,9
20250116,103900,121370030,17960,17960,17960,17960,0
20250116,103800,121370030,17960,17950,17960,17950,14
20250116,103700,121118710,17960,17960,17960,17960,1
20250116,103600,121100750,17960,17960,17960,17960,3
20250116,103500,121046870,17950,17960,17960,17950,97
20250116,103400,119305670,17960,17960,17960,17960,1
20250116,103300,119287710,17960,17970,17970,17960,78
20250116,103200,117886780,17950,17950,17950,17950,0
20250116,103100,117886780,17950,17950,17950,17950,0
20250116,103000,117886780,17950,17950,17950,17950,0
20250116,102900,117886780,17950,17950,17950,17950,0
20250116,102800,117886780,17950,17950,17950,17950,7
20250116,102700,117761130,17950,17970,17970,17950,12
20250116,102600,117545690,17970,17970,17970,17970,0
20250116,102500,117545690,17970,17970,17970,17970,0
20250116,102400,117545690,17970,17970,17970,17970,0
20250116,102300,117545690,17970,17970,17970,17970,0
20250116,102200,117545690,17970,17970,17970,17970,0
20250116,102100,117545690,17970,17970,17970,17970,21
20250116,102000,117168320,17970,17970,17970,17970,0
20250116,101900,117168320,17970,17970,17970,17970,0
20250116,101800,117168320,17970,17970,17970,17970,0
20250116,101700,117168320,17970,17970,17970,17970,0
20250116,101600,117168320,17970,17990,17990,17970,35
20250116,101500,116539250,17990,17990,17990,17990,6
20250116,101400,116431310,17980,17980,17980,17980,2
20250116,101300,116395350,17980,17970,17980,17970,3
20250116,101200,116341430,17950,17950,17950,17950,0
20250116,101100,116341430,17950,17950,17950,17950,38
20250116,101000,115659330,17950,17950,17950,17950,7
20250116,100900,115533680,17940,17950,17950,17940,299
20250116,100800,110166840,17960,17960,17960,17960,0
20250116,100700,110166840,17960,17960,17960,17960,0
20250116,100600,110166840,17960,17960,17960,17960,33
20250116,100500,109574160,17980,17980,17980,17980,5
20250116,100400,109484260,17980,17980,17980,17980,13
20250116,100300,109250520,17970,17970,17970,17970,0
20250116,100200,109250520,17970,17970,17970,17970,6
20250116,100100,109142700,17960,17960,17960,17960,236
20250116,100000,104904140,17970,17960,17970,17960,133
20250116,095900,102515430,17960,17970,17970,17960,41
20250116,095800,101779030,17970,17970,17970,17970,500
20250116,095700,92794030,17990,17980,17990,17980,51
20250116,095600,91876820,18000,18000,18000,18000,346
20250116,095500,85648820,18000,18000,18000,18000,25
20250116,095400,85198820,18000,18000,18000,18000,4
20250116,095300,85126820,18000,18000,18000,18000,37
20250116,095200,84460820,18000,18000,18000,18000,22
20250116,095100,84064820,18000,18000,18000,18000,50
20250116,095000,83164820,18000,18000,18000,18000,3
20250116,094900,83110820,18000,18000,18000,18000,0
20250116,094800,83110820,18000,18000,18000,18000,2
20250116,094700,83074820,18000,17980,18000,17980,208
20250116,094600,79333880,17980,17980,17980,17980,3
20250116,094500,79279940,17980,17980,17980,17980,1
20250116,094400,79261960,17980,17980,17980,17980,2
20250116,094300,79226000,17980,17990,17990,17980,25
20250116,094200,78776470,17990,18000,18000,17980,729
20250116,094100,65658990,18000,18020,18020,18000,36
20250116,094000,65010750,18000,17990,18000,17990,111
20250116,093900,63013440,17990,17970,17990,17970,22
20250116,093800,62618020,17960,17990,17990,17960,89
20250116,093700,61018280,17990,17990,17990,17990,12
20250116,093600,60802400,17990,17990,18060,17990,104
20250116,093500,58929400,18010,17990,18010,17990,103
20250116,093400,57074990,17970,17970,17970,17970,0
20250116,093300,57074990,17970,17960,18000,17960,369
20250116,093200,50445900,17960,17960,17960,17960,0
20250116,093100,50445900,17960,17960,17960,17960,42
20250116,093000,49691580,17960,17960,17960,17960,98
20250116,092900,47931500,17950,17950,17950,17950,107
20250116,092800,46010850,17950,17950,17950,17950,56
20250116,092700,45005650,17960,17950,17960,17950,39
20250116,092600,44305440,17940,17940,17940,17940,2
20250116,092500,44269560,17930,17930,17930,17930,5
20250116,092400,44179910,17920,17940,17940,17920,34
20250116,092300,43570500,17930,17930,17930,17930,0
20250116,092200,43570500,17930,17950,17950,17930,137
20250116,092100,41112730,17960,17950,17960,17950,494
20250116,092000,32240920,17950,17930,17950,17930,34
20250116,091900,31630930,17920,17920,17920,17920,11
20250116,091800,31433810,17920,17920,17920,17920,1
20250116,091700,31415890,17920,17920,17920,17910,168
20250116,091600,28405600,17920,17920,17920,17920,0
20250116,091500,28405600,17920,17950,17950,17920,315
20250116,091400,22757060,17940,17950,17950,17940,67
20250116,091300,21554520,17950,17950,17950,17950,60
20250116,091200,20477520,17940,17960,17960,17940,38
20250116,091100,19795260,17950,17940,17950,17940,180
20250116,091000,16564740,17940,17940,17940,17930,139
20250116,090900,14071290,17940,17990,17990,17940,341
20250116,090800,7947170,18000,17980,18000,17980,75
20250116,090700,6597560,17980,17980,17980,17980,2
20250116,090600,6561600,17980,18000,18000,17980,47
20250116,090500,5716270,18000,18010,18010,18000,28
20250116,090400,5212200,18010,18020,18020,18010,46
20250116,090300,4383360,18020,18030,18030,18020,182
20250116,090200,1102380,18070,18070,18070,18070,7
20250116,090100,975890,18070,18070,18080,18070,25
20250116,090000,524130,18080,18080,18080,18080,28