KissMeData/023900/min/candle-20240117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240117,190800,699544570,11370,11370,11370,11370,812
20240117,190700,699544570,11370,11370,11370,11370,0
20240117,190600,699544570,11370,11370,11370,11370,0
20240117,190500,699544570,11370,11370,11370,11370,0
20240117,190400,699544570,11370,11370,11370,11370,0
20240117,190300,699544570,11370,11370,11370,11370,0
20240117,190200,699544570,11370,11370,11370,11370,0
20240117,190100,699544570,11370,11370,11370,11370,0
20240117,190000,699544570,11370,11370,11370,11370,0
20240117,185900,699544570,11370,11370,11370,11370,0
20240117,185800,699544570,11370,11370,11370,11370,0
20240117,185700,699544570,11370,11370,11370,11370,0
20240117,185600,699544570,11370,11370,11370,11370,0
20240117,185500,699544570,11370,11370,11370,11370,0
20240117,185400,699544570,11370,11370,11370,11370,0
20240117,185300,699544570,11370,11370,11370,11370,0
20240117,185200,699544570,11370,11370,11370,11370,0
20240117,185100,699544570,11370,11370,11370,11370,0
20240117,185000,699544570,11370,11370,11370,11370,0
20240117,184900,699544570,11370,11370,11370,11370,0
20240117,184800,699544570,11370,11370,11370,11370,0
20240117,184700,699544570,11370,11370,11370,11370,0
20240117,184600,699544570,11370,11370,11370,11370,0
20240117,184500,699544570,11370,11370,11370,11370,0
20240117,184400,699544570,11370,11370,11370,11370,0
20240117,184300,699544570,11370,11370,11370,11370,0
20240117,184200,699544570,11370,11370,11370,11370,0
20240117,184100,699544570,11370,11370,11370,11370,0
20240117,184000,699544570,11370,11370,11370,11370,0
20240117,183900,699544570,11370,11370,11370,11370,0
20240117,183800,699544570,11370,11370,11370,11370,812
20240117,183700,699544570,11370,11370,11370,11370,0
20240117,183600,699544570,11370,11370,11370,11370,0
20240117,183500,699544570,11370,11370,11370,11370,0
20240117,183400,699544570,11370,11370,11370,11370,0
20240117,183300,699544570,11370,11370,11370,11370,0
20240117,183200,699544570,11370,11370,11370,11370,0
20240117,183100,699544570,11370,11370,11370,11370,0
20240117,183000,699544570,11370,11370,11370,11370,0
20240117,182900,699544570,11370,11370,11370,11370,0
20240117,182800,699544570,11370,11370,11370,11370,0
20240117,182700,699544570,11370,11370,11370,11370,0
20240117,182600,699544570,11370,11370,11370,11370,0
20240117,182500,699544570,11370,11370,11370,11370,0
20240117,182400,699544570,11370,11370,11370,11370,0
20240117,182300,699544570,11370,11370,11370,11370,0
20240117,182200,699544570,11370,11370,11370,11370,0
20240117,182100,699544570,11370,11370,11370,11370,0
20240117,182000,699544570,11370,11370,11370,11370,0
20240117,181900,699544570,11370,11370,11370,11370,0
20240117,181800,699544570,11370,11370,11370,11370,0
20240117,181700,699544570,11370,11370,11370,11370,0
20240117,181600,699544570,11370,11370,11370,11370,0
20240117,181500,699544570,11370,11370,11370,11370,0
20240117,181400,699544570,11370,11370,11370,11370,0
20240117,181300,699544570,11370,11370,11370,11370,0
20240117,181200,699544570,11370,11370,11370,11370,0
20240117,181100,699544570,11370,11370,11370,11370,0
20240117,181000,699544570,11370,11370,11370,11370,0
20240117,180900,699544570,11370,11370,11370,11370,0
20240117,180800,699544570,11370,11370,11370,11370,812
20240117,180700,699544570,11370,11370,11370,11370,0
20240117,180600,699544570,11370,11370,11370,11370,0
20240117,180500,699544570,11370,11370,11370,11370,0
20240117,180400,699544570,11370,11370,11370,11370,0
20240117,180300,699544570,11370,11370,11370,11370,0
20240117,180200,699544570,11370,11370,11370,11370,0
20240117,180100,699544570,11370,11370,11370,11370,0
20240117,180000,699544570,11370,11370,11370,11370,0
20240117,175900,699544570,11370,11370,11370,11370,0
20240117,175800,699544570,11370,11370,11370,11370,0
20240117,175700,699544570,11370,11370,11370,11370,0
20240117,175600,699544570,11370,11370,11370,11370,0
20240117,175500,699544570,11370,11370,11370,11370,0
20240117,175400,699544570,11370,11370,11370,11370,0
20240117,175300,699544570,11370,11370,11370,11370,0
20240117,175200,699544570,11370,11370,11370,11370,0
20240117,175100,699544570,11370,11370,11370,11370,0
20240117,175000,699544570,11370,11370,11370,11370,0
20240117,174900,699544570,11370,11370,11370,11370,0
20240117,174800,699544570,11370,11370,11370,11370,0
20240117,174700,699544570,11370,11370,11370,11370,0
20240117,174600,699544570,11370,11370,11370,11370,0
20240117,174500,699544570,11370,11370,11370,11370,0
20240117,174400,699544570,11370,11370,11370,11370,0
20240117,174300,699544570,11370,11370,11370,11370,0
20240117,174200,699544570,11370,11370,11370,11370,0
20240117,174100,699544570,11370,11370,11370,11370,0
20240117,174000,699544570,11370,11370,11370,11370,0
20240117,173900,699544570,11370,11370,11370,11370,0
20240117,173800,699544570,11370,11370,11370,11370,812
20240117,173700,699544570,11370,11370,11370,11370,0
20240117,173600,699544570,11370,11370,11370,11370,0
20240117,173500,699544570,11370,11370,11370,11370,0
20240117,173400,699544570,11370,11370,11370,11370,0
20240117,173300,699544570,11370,11370,11370,11370,0
20240117,173200,699544570,11370,11370,11370,11370,0
20240117,173100,699544570,11370,11370,11370,11370,0
20240117,173000,699544570,11370,11370,11370,11370,0
20240117,172900,699544570,11370,11370,11370,11370,0
20240117,172800,699544570,11370,11370,11370,11370,0
20240117,172700,699544570,11370,11370,11370,11370,0
20240117,172600,699544570,11370,11370,11370,11370,0
20240117,172500,699544570,11370,11370,11370,11370,0
20240117,172400,699544570,11370,11370,11370,11370,0
20240117,172300,699544570,11370,11370,11370,11370,0
20240117,172200,699544570,11370,11370,11370,11370,0
20240117,172100,699544570,11370,11370,11370,11370,0
20240117,172000,699544570,11370,11370,11370,11370,0
20240117,171900,699544570,11370,11370,11370,11370,0
20240117,171800,699544570,11370,11370,11370,11370,0
20240117,171700,699544570,11370,11370,11370,11370,0
20240117,171600,699544570,11370,11370,11370,11370,0
20240117,171500,699544570,11370,11370,11370,11370,0
20240117,171400,699544570,11370,11370,11370,11370,0
20240117,171300,699544570,11370,11370,11370,11370,0
20240117,171200,699544570,11370,11370,11370,11370,0
20240117,171100,699544570,11370,11370,11370,11370,0
20240117,171000,699544570,11370,11370,11370,11370,0
20240117,170900,699544570,11370,11370,11370,11370,0
20240117,170800,699544570,11370,11370,11370,11370,812
20240117,170700,699544570,11370,11370,11370,11370,0
20240117,170600,699544570,11370,11370,11370,11370,0
20240117,170500,699544570,11370,11370,11370,11370,0
20240117,170400,699544570,11370,11370,11370,11370,0
20240117,170300,699544570,11370,11370,11370,11370,0
20240117,170200,699544570,11370,11370,11370,11370,0
20240117,170100,699544570,11370,11370,11370,11370,0
20240117,170000,699544570,11370,11370,11370,11370,0
20240117,165900,699544570,11370,11370,11370,11370,0
20240117,165800,699544570,11370,11370,11370,11370,0
20240117,165700,699544570,11370,11370,11370,11370,0
20240117,165600,699544570,11370,11370,11370,11370,0
20240117,165500,699544570,11370,11370,11370,11370,0
20240117,165400,699544570,11370,11370,11370,11370,0
20240117,165300,699544570,11370,11370,11370,11370,0
20240117,165200,699544570,11370,11370,11370,11370,0
20240117,165100,699544570,11370,11370,11370,11370,0
20240117,165000,699544570,11370,11370,11370,11370,0
20240117,164900,699544570,11370,11370,11370,11370,0
20240117,164800,699544570,11370,11370,11370,11370,0
20240117,164700,699544570,11370,11370,11370,11370,0
20240117,164600,699544570,11370,11370,11370,11370,0
20240117,164500,699544570,11370,11370,11370,11370,0
20240117,164400,699544570,11370,11370,11370,11370,0
20240117,164300,699544570,11370,11370,11370,11370,0
20240117,164200,699544570,11370,11370,11370,11370,0
20240117,164100,699544570,11370,11370,11370,11370,0
20240117,164000,699544570,11370,11370,11370,11370,0
20240117,163900,699544570,11370,11370,11370,11370,0
20240117,163800,699544570,11370,11370,11370,11370,812
20240117,163700,699544570,11370,11370,11370,11370,0
20240117,163600,699544570,11370,11370,11370,11370,0
20240117,163500,699544570,11370,11370,11370,11370,0
20240117,163400,699544570,11370,11370,11370,11370,0
20240117,163300,699544570,11370,11370,11370,11370,0
20240117,163200,699544570,11370,11370,11370,11370,0
20240117,163100,699544570,11370,11370,11370,11370,0
20240117,163000,699544570,11370,11370,11370,11370,0
20240117,162900,699544570,11370,11370,11370,11370,0
20240117,162800,699544570,11370,11370,11370,11370,0
20240117,162700,699544570,11370,11370,11370,11370,0
20240117,162600,699544570,11370,11370,11370,11370,0
20240117,162500,699544570,11370,11370,11370,11370,0
20240117,162400,699544570,11370,11370,11370,11370,0
20240117,162300,699544570,11370,11370,11370,11370,0
20240117,162200,699544570,11370,11370,11370,11370,0
20240117,162100,699544570,11370,11370,11370,11370,0
20240117,162000,699544570,11370,11370,11370,11370,0
20240117,161900,699544570,11370,11370,11370,11370,0
20240117,161800,699544570,11370,11370,11370,11370,0
20240117,161700,699544570,11370,11370,11370,11370,0
20240117,161600,699544570,11370,11370,11370,11370,0
20240117,161500,699544570,11370,11370,11370,11370,0
20240117,161400,699544570,11370,11370,11370,11370,0
20240117,161300,699544570,11370,11370,11370,11370,0
20240117,161200,699544570,11370,11370,11370,11370,0
20240117,161100,699544570,11370,11370,11370,11370,0
20240117,161000,699544570,11370,11370,11370,11370,0
20240117,160900,699544570,11370,11370,11370,11370,0
20240117,160800,699544570,11370,11370,11370,11370,812
20240117,160700,699544570,11370,11370,11370,11370,0
20240117,160600,699544570,11370,11370,11370,11370,0
20240117,160500,699544570,11370,11370,11370,11370,0
20240117,160400,699544570,11370,11370,11370,11370,0
20240117,160300,699544570,11370,11370,11370,11370,0
20240117,160200,699544570,11370,11370,11370,11370,0
20240117,160100,699544570,11370,11370,11370,11370,0
20240117,160000,699544570,11370,11370,11370,11370,0
20240117,155900,699544570,11370,11370,11370,11370,0
20240117,155800,699544570,11370,11370,11370,11370,0
20240117,155700,699544570,11370,11370,11370,11370,0
20240117,155600,699544570,11370,11370,11370,11370,0
20240117,155500,699544570,11370,11370,11370,11370,0
20240117,155400,699544570,11370,11370,11370,11370,0
20240117,155300,699544570,11370,11370,11370,11370,0
20240117,155200,699544570,11370,11370,11370,11370,0
20240117,155100,699544570,11370,11370,11370,11370,0
20240117,155000,699544570,11370,11370,11370,11370,0
20240117,154900,699544570,11370,11370,11370,11370,0
20240117,154800,699544570,11370,11370,11370,11370,0
20240117,154700,699544570,11370,11370,11370,11370,0
20240117,154600,699544570,11370,11370,11370,11370,0
20240117,154500,699544570,11370,11370,11370,11370,0
20240117,154400,699544570,11370,11370,11370,11370,0
20240117,154300,699544570,11370,11370,11370,11370,0
20240117,154200,699544570,11370,11370,11370,11370,0
20240117,154100,699544570,11370,11370,11370,11370,0
20240117,154000,699544570,11370,11370,11370,11370,0
20240117,153900,699544570,11370,11370,11370,11370,0
20240117,153800,699544570,11370,11370,11370,11370,812
20240117,153700,699544570,11370,11370,11370,11370,0
20240117,153600,699544570,11370,11370,11370,11370,0
20240117,153500,699544570,11370,11370,11370,11370,0
20240117,153400,699544570,11370,11370,11370,11370,0
20240117,153300,699544570,11370,11370,11370,11370,0
20240117,153200,699544570,11370,11370,11370,11370,0
20240117,153100,699544570,11370,11370,11370,11370,0
20240117,153000,699544570,11370,11370,11370,11370,812
20240117,152900,690312130,11370,11370,11370,11370,0
20240117,152800,690312130,11370,11370,11370,11370,0
20240117,152700,690312130,11370,11370,11370,11370,0
20240117,152600,690312130,11370,11370,11370,11370,0
20240117,152500,690312130,11370,11370,11370,11370,0
20240117,152400,690312130,11370,11370,11370,11370,0
20240117,152300,690312130,11370,11370,11370,11370,0
20240117,152200,690312130,11370,11370,11370,11370,0
20240117,152100,690312130,11370,11370,11370,11370,0
20240117,152000,690312130,11370,11370,11370,11370,0
20240117,151900,690312130,11370,11370,11370,11370,44
20240117,151800,689811850,11340,11340,11340,11340,40
20240117,151700,689358250,11340,11350,11350,11340,200
20240117,151600,687089630,11350,11350,11350,11350,12
20240117,151500,686953430,11350,11350,11350,11350,0
20240117,151400,686953430,11350,11350,11350,11350,27
20240117,151300,686646980,11350,11370,11390,11350,362
20240117,151200,682536540,11380,11370,11380,11370,252
20240117,151100,679671110,11370,11370,11370,11370,2
20240117,151000,679648370,11370,11400,11400,11370,211
20240117,150900,677249190,11400,11400,11400,11400,2
20240117,150800,677226390,11410,11410,11410,11410,1
20240117,150700,677214980,11410,11410,11410,11410,98
20240117,150600,676096800,11410,11410,11410,11410,30
20240117,150500,675754500,11440,11440,11440,11440,5
20240117,150400,675697300,11410,11410,11410,11410,6
20240117,150300,675628840,11440,11400,11440,11400,45
20240117,150200,675115010,11370,11370,11370,11370,4
20240117,150100,675069530,11370,11350,11370,11350,339
20240117,150000,671219100,11340,11350,11350,11340,230
20240117,145900,668610850,11340,11340,11340,11340,0
20240117,145800,668610850,11340,11340,11340,11340,0
20240117,145700,668610850,11340,11340,11340,11340,106
20240117,145600,667408810,11340,11350,11350,11340,63
20240117,145500,666693900,11350,11350,11350,11350,1
20240117,145400,666682550,11370,11380,11380,11350,1417
20240117,145300,650578520,11390,11390,11390,11390,2
20240117,145200,650555740,11390,11400,11400,11390,908
20240117,145100,640206250,11400,11400,11400,11400,258
20240117,145000,637265050,11400,11400,11400,11400,0
20240117,144900,637265050,11400,11400,11400,11400,900
20240117,144800,627005050,11410,11400,11410,11400,87
20240117,144700,626013240,11400,11400,11400,11400,0
20240117,144600,626013240,11400,11410,11410,11400,153
20240117,144500,624268020,11410,11410,11410,11410,0
20240117,144400,624268020,11410,11410,11410,11410,197
20240117,144300,622020250,11410,11410,11410,11410,0
20240117,144200,622020250,11410,11410,11410,11410,49
20240117,144100,621461160,11410,11410,11410,11410,70
20240117,144000,620662460,11410,11410,11410,11410,81
20240117,143900,619738250,11410,11420,11420,11410,12
20240117,143800,619601320,11420,11420,11420,11420,5
20240117,143700,619544220,11420,11420,11420,11420,0
20240117,143600,619544220,11420,11420,11420,11420,0
20240117,143500,619544220,11420,11420,11420,11420,2
20240117,143400,619521380,11420,11420,11420,11420,1
20240117,143300,619509960,11410,11410,11410,11410,0
20240117,143200,619509960,11410,11410,11410,11410,0
20240117,143100,619509960,11410,11410,11410,11410,42
20240117,143000,619030740,11420,11420,11420,11420,0
20240117,142900,619030740,11420,11420,11420,11420,0
20240117,142800,619030740,11420,11420,11420,11420,0
20240117,142700,619030740,11420,11420,11420,11420,0
20240117,142600,619030740,11420,11420,11420,11420,0
20240117,142500,619030740,11420,11420,11420,11420,0
20240117,142400,619030740,11420,11420,11420,11420,1
20240117,142300,619019320,11420,11430,11430,11420,177
20240117,142200,616996220,11420,11420,11420,11420,10
20240117,142100,616882020,11420,11420,11420,11420,0
20240117,142000,616882020,11420,11420,11420,11420,3
20240117,141900,616847760,11410,11410,11410,11410,0
20240117,141800,616847760,11410,11410,11410,11410,0
20240117,141700,616847760,11410,11410,11410,11410,0
20240117,141600,616847760,11410,11410,11410,11410,25
20240117,141500,616562510,11410,11410,11410,11410,0
20240117,141400,616562510,11410,11410,11410,11410,46
20240117,141300,616037650,11410,11410,11410,11410,20
20240117,141200,615809450,11410,11420,11420,11410,19
20240117,141100,615592540,11430,11430,11430,11430,22
20240117,141000,615341080,11440,11450,11450,11440,36
20240117,140900,614929210,11450,11450,11450,11450,41
20240117,140800,614459760,11450,11450,11450,11450,1
20240117,140700,614448310,11450,11450,11450,11450,0
20240117,140600,614448310,11450,11450,11450,11450,0
20240117,140500,614448310,11450,11450,11450,11450,20
20240117,140400,614219310,11450,11450,11450,11450,0
20240117,140300,614219310,11450,11450,11450,11450,0
20240117,140200,614219310,11450,11450,11450,11450,0
20240117,140100,614219310,11450,11450,11450,11450,0
20240117,140000,614219310,11450,11450,11450,11450,0
20240117,135900,614219310,11450,11450,11450,11450,3
20240117,135800,614184960,11450,11450,11450,11450,3
20240117,135700,614150610,11480,11480,11480,11480,0
20240117,135600,614150610,11480,11470,11480,11470,9
20240117,135500,614047300,11450,11450,11450,11450,0
20240117,135400,614047300,11450,11450,11450,11450,0
20240117,135300,614047300,11450,11450,11450,11450,0
20240117,135200,614047300,11450,11450,11450,11450,0
20240117,135100,614047300,11450,11450,11450,11450,0
20240117,135000,614047300,11450,11460,11460,11450,161
20240117,134900,612203370,11460,11450,11460,11450,53
20240117,134800,611596040,11430,11430,11430,11430,0
20240117,134700,611596040,11430,11430,11430,11430,1
20240117,134600,611584610,11430,11430,11430,11430,0
20240117,134500,611584610,11430,11430,11430,11430,0
20240117,134400,611584610,11430,11430,11430,11430,2
20240117,134300,611561750,11430,11430,11430,11430,176
20240117,134200,609550070,11400,11400,11400,11400,0
20240117,134100,609550070,11400,11400,11400,11400,0
20240117,134000,609550070,11400,11410,11410,11400,100
20240117,133900,608409890,11410,11400,11490,11400,352
20240117,133800,604385360,11410,11410,11410,11410,100
20240117,133700,603244360,11410,11410,11410,11410,1
20240117,133600,603232950,11410,11410,11410,11410,0
20240117,133500,603232950,11410,11410,11410,11410,0
20240117,133400,603232950,11410,11410,11410,11410,0
20240117,133300,603232950,11410,11410,11410,11410,878
20240117,133200,593214970,11420,11420,11420,11420,0
20240117,133100,593214970,11420,11420,11420,11420,0
20240117,133000,593214970,11420,11420,11420,11420,0
20240117,132900,593214970,11420,11420,11420,11420,0
20240117,132800,593214970,11420,11420,11420,11420,108
20240117,132700,591981610,11420,11420,11420,11420,5
20240117,132600,591924510,11410,11410,11410,11410,0
20240117,132500,591924510,11410,11410,11410,11410,0
20240117,132400,591924510,11410,11410,11410,11410,0
20240117,132300,591924510,11410,11410,11410,11410,0
20240117,132200,591924510,11410,11410,11410,11410,0
20240117,132100,591924510,11410,11410,11410,11410,100
20240117,132000,590783510,11410,11410,11410,11410,360
20240117,131900,586675910,11410,11410,11410,11410,0
20240117,131800,586675910,11410,11410,11410,11410,0
20240117,131700,586675910,11410,11410,11410,11410,0
20240117,131600,586675910,11410,11410,11410,11410,0
20240117,131500,586675910,11410,11410,11410,11410,0
20240117,131400,586675910,11410,11410,11410,11410,0
20240117,131300,586675910,11410,11410,11410,11410,0
20240117,131200,586675910,11410,11410,11410,11410,26
20240117,131100,586379250,11410,11410,11410,11410,0
20240117,131000,586379250,11410,11410,11410,11410,20
20240117,130900,586151050,11410,11410,11410,11410,0
20240117,130800,586151050,11410,11410,11410,11410,177
20240117,130700,584131480,11410,11410,11410,11410,182
20240117,130600,582054860,11430,11420,11430,11420,230
20240117,130500,579428130,11420,11420,11420,11420,0
20240117,130400,579428130,11420,11420,11420,11420,0
20240117,130300,579428130,11420,11420,11420,11420,0
20240117,130200,579428130,11420,11420,11420,11420,0
20240117,130100,579428130,11420,11420,11420,11420,0
20240117,130000,579428130,11420,11420,11420,11420,10
20240117,125900,579313930,11420,11420,11420,11420,0
20240117,125800,579313930,11420,11420,11420,11420,0
20240117,125700,579313930,11420,11420,11420,11420,16
20240117,125600,579131210,11420,11420,11420,11420,10
20240117,125500,579017010,11430,11440,11440,11420,188
20240117,125400,576869900,11480,11440,11480,11440,348
20240117,125300,572875140,11420,11430,11430,11420,50
20240117,125200,572303970,11430,11440,11440,11430,85
20240117,125100,571331600,11440,11440,11440,11440,183
20240117,125000,569238080,11440,11440,11440,11440,2
20240117,124900,569215200,11420,11430,11430,11420,214
20240117,124800,566770260,11440,11430,11440,11430,55
20240117,124700,566141510,11430,11430,11430,11430,0
20240117,124600,566141510,11430,11430,11430,11430,0
20240117,124500,566141510,11430,11430,11430,11430,9
20240117,124400,566038640,11430,11430,11430,11430,0
20240117,124300,566038640,11430,11420,11430,11420,18
20240117,124200,565832990,11430,11430,11430,11430,16
20240117,124100,565650110,11430,11430,11430,11430,69
20240117,124000,564861440,11430,11430,11430,11430,48
20240117,123900,564312800,11440,11440,11440,11440,0
20240117,123800,564312800,11440,11440,11440,11440,30
20240117,123700,563969600,11440,11440,11440,11440,81
20240117,123600,563042960,11440,11440,11440,11440,30
20240117,123500,562699760,11450,11450,11450,11450,30
20240117,123400,562356260,11450,11450,11450,11450,0
20240117,123300,562356260,11450,11450,11450,11450,0
20240117,123200,562356260,11450,11450,11450,11450,0
20240117,123100,562356260,11450,11450,11450,11450,69
20240117,123000,561566210,11450,11450,11450,11450,10
20240117,122900,561451710,11440,11440,11440,11440,4
20240117,122800,561405950,11450,11450,11450,11450,140
20240117,122700,559802950,11470,11470,11470,11470,0
20240117,122600,559802950,11470,11430,11470,11430,642
20240117,122500,552450870,11430,11430,11430,11430,145
20240117,122400,550793520,11430,11440,11440,11430,165
20240117,122300,548907480,11450,11460,11460,11450,682
20240117,122200,541093510,11430,11440,11440,11430,40
20240117,122100,540636010,11460,11460,11460,11460,2
20240117,122000,540613090,11460,11460,11460,11460,0
20240117,121900,540613090,11460,11460,11460,11460,0
20240117,121800,540613090,11460,11460,11460,11460,0
20240117,121700,540613090,11460,11460,11460,11460,0
20240117,121600,540613090,11460,11460,11460,11460,1
20240117,121500,540601630,11460,11460,11460,11460,20
20240117,121400,540372430,11430,11430,11430,11430,100
20240117,121300,539229430,11460,11460,11460,11460,5
20240117,121200,539172130,11460,11460,11460,11460,1
20240117,121100,539160670,11430,11430,11430,11430,194
20240117,121000,536943250,11420,11420,11420,11420,0
20240117,120900,536943250,11420,11420,11420,11420,0
20240117,120800,536943250,11420,11430,11430,11420,146
20240117,120700,535275920,11430,11460,11460,11430,358
20240117,120600,531181660,11500,11500,11500,11500,0
20240117,120500,531181660,11500,11500,11500,11500,0
20240117,120400,531181660,11500,11480,11550,11480,748
20240117,120300,522578840,11480,11480,11480,11480,0
20240117,120200,522578840,11480,11480,11480,11480,0
20240117,120100,522578840,11480,11480,11480,11480,3
20240117,120000,522544400,11480,11480,11480,11480,1
20240117,115900,522532920,11480,11480,11480,11480,0
20240117,115800,522532920,11480,11480,11480,11480,1
20240117,115700,522521440,11450,11450,11450,11450,0
20240117,115600,522521440,11450,11450,11450,11450,50
20240117,115500,521948940,11490,11430,11490,11430,19
20240117,115400,521731430,11420,11420,11420,11420,0
20240117,115300,521731430,11420,11420,11420,11420,0
20240117,115200,521731430,11420,11420,11420,11420,0
20240117,115100,521731430,11420,11420,11430,11420,422
20240117,115000,516908510,11430,11430,11430,11430,400
20240117,114900,512336510,11430,11440,11440,11430,102
20240117,114800,511170500,11440,11440,11440,11440,0
20240117,114700,511170500,11440,11440,11440,11440,0
20240117,114600,511170500,11440,11440,11440,11440,495
20240117,114500,505507700,11440,11460,11460,11440,1184
20240117,114400,491950630,11480,11500,11500,11450,3530
20240117,114300,451370120,11510,11510,11510,11510,0
20240117,114200,451370120,11510,11510,11510,11510,1
20240117,114100,451358610,11510,11510,11510,11510,100
20240117,114000,450207610,11500,11500,11500,11500,0
20240117,113900,450207610,11500,11500,11500,11500,270
20240117,113800,447102610,11500,11500,11500,11500,850
20240117,113700,437327610,11500,11500,11500,11500,8
20240117,113600,437235610,11510,11510,11510,11510,0
20240117,113500,437235610,11510,11510,11510,11510,5
20240117,113400,437178060,11510,11510,11510,11510,20
20240117,113300,436947860,11510,11510,11510,11510,0
20240117,113200,436947860,11510,11510,11510,11500,510
20240117,113100,431081630,11510,11520,11520,11510,79
20240117,113000,430171590,11500,11500,11500,11500,0
20240117,112900,430171590,11500,11500,11500,11500,0
20240117,112800,430171590,11500,11500,11500,11500,0
20240117,112700,430171590,11500,11500,11500,11500,0
20240117,112600,430171590,11500,11500,11500,11500,0
20240117,112500,430171590,11500,11500,11500,11500,195
20240117,112400,427929090,11500,11500,11500,11500,0
20240117,112300,427929090,11500,11500,11500,11500,0
20240117,112200,427929090,11500,11500,11500,11500,0
20240117,112100,427929090,11500,11510,11510,11500,800
20240117,112000,418725780,11510,11510,11510,11510,0
20240117,111900,418725780,11510,11510,11510,11510,0
20240117,111800,418725780,11510,11510,11510,11510,75
20240117,111700,417862530,11510,11510,11510,11510,10
20240117,111600,417747430,11510,11510,11510,11510,0
20240117,111500,417747430,11510,11510,11510,11510,0
20240117,111400,417747430,11510,11520,11520,11510,100
20240117,111300,416596340,11510,11510,11510,11510,41
20240117,111200,416124430,11510,11510,11510,11510,0
20240117,111100,416124430,11510,11520,11520,11510,21
20240117,111000,415882710,11520,11520,11520,11520,38
20240117,110900,415444950,11520,11520,11520,11520,12
20240117,110800,415306710,11540,11540,11540,11540,15
20240117,110700,415133610,11540,11540,11540,11540,0
20240117,110600,415133610,11540,11540,11540,11540,1
20240117,110500,415122070,11520,11520,11520,11520,78
20240117,110400,414223510,11520,11520,11520,11520,43
20240117,110300,413728150,11520,11520,11520,11520,555
20240117,110200,407334550,11500,11500,11500,11500,0
20240117,110100,407334550,11500,11500,11500,11500,0
20240117,110000,407334550,11500,11500,11500,11500,4
20240117,105900,407288550,11500,11500,11500,11500,38
20240117,105800,406851550,11500,11500,11500,11500,0
20240117,105700,406851550,11500,11510,11510,11500,164
20240117,105600,404965360,11510,11510,11510,11510,0
20240117,105500,404965360,11510,11510,11510,11510,1
20240117,105400,404953850,11500,11500,11500,11500,0
20240117,105300,404953850,11500,11500,11500,11500,23
20240117,105200,404689350,11510,11510,11510,11510,0
20240117,105100,404689350,11510,11510,11510,11510,139
20240117,105000,403089460,11510,11510,11510,11510,34
20240117,104900,402698120,11510,11510,11510,11510,10
20240117,104800,402583020,11510,11510,11510,11510,33
20240117,104700,402203190,11540,11540,11540,11540,10
20240117,104600,402087790,11540,11510,11540,11510,609
20240117,104500,395072350,11520,11520,11520,11520,117
20240117,104400,393724510,11530,11580,11580,11530,293
20240117,104300,390338750,11640,11540,11700,11540,840
20240117,104200,380583730,11540,11550,11550,11540,388
20240117,104100,376102910,11550,11550,11550,11550,0
20240117,104000,376102910,11550,11550,11550,11550,10
20240117,103900,375987410,11550,11550,11550,11550,40
20240117,103800,375525410,11540,11540,11540,11540,0
20240117,103700,375525410,11540,11540,11540,11540,0
20240117,103600,375525410,11540,11540,11540,11540,0
20240117,103500,375525410,11540,11540,11540,11540,5
20240117,103400,375467710,11540,11540,11540,11540,2
20240117,103300,375444630,11520,11520,11520,11520,0
20240117,103200,375444630,11520,11520,11520,11520,0
20240117,103100,375444630,11520,11520,11520,11520,0
20240117,103000,375444630,11520,11520,11520,11520,0
20240117,102900,375444630,11520,11520,11520,11520,0
20240117,102800,375444630,11520,11520,11520,11520,1
20240117,102700,375433110,11510,11510,11510,11510,0
20240117,102600,375433110,11510,11510,11510,11510,0
20240117,102500,375433110,11510,11510,11510,11510,0
20240117,102400,375433110,11510,11510,11510,11510,0
20240117,102300,375433110,11510,11510,11510,11510,784
20240117,102200,366409270,11510,11510,11510,11510,20
20240117,102100,366179070,11510,11530,11540,11500,640
20240117,102000,358807060,11530,11550,11550,11530,21
20240117,101900,358564530,11540,11530,11540,11530,35
20240117,101800,358160810,11530,11510,11530,11510,54
20240117,101700,357538870,11510,11510,11510,11510,4
20240117,101600,357492830,11510,11500,11510,11500,124
20240117,101500,356065600,11500,11500,11500,11500,921
20240117,101400,345474100,11500,11510,11510,11500,336
20240117,101300,341606840,11510,11540,11540,11510,13
20240117,101200,341457180,11550,11550,11550,11550,22
20240117,101100,341203080,11540,11510,11540,11510,582
20240117,101000,334493820,11510,11510,11510,11510,45
20240117,100900,333975870,11500,11500,11500,11500,81
20240117,100800,333044370,11500,11500,11510,11500,2188
20240117,100700,307881990,11510,11510,11510,11510,33
20240117,100600,307502160,11510,11510,11510,11510,165
20240117,100500,305603010,11550,11520,11550,11520,485
20240117,100400,300006540,11510,11520,11520,11510,1848
20240117,100300,278727820,11520,11540,11540,11520,991
20240117,100200,267308060,11540,11560,11560,11540,101
20240117,100100,266142500,11540,11540,11540,11540,100
20240117,100000,264988500,11540,11540,11540,11540,0
20240117,095900,264988500,11540,11560,11560,11540,760
20240117,095800,256205160,11560,11560,11560,11560,2
20240117,095700,256182040,11560,11560,11560,11560,0
20240117,095600,256182040,11560,11560,11560,11560,0
20240117,095500,256182040,11560,11590,11590,11560,149
20240117,095400,254457010,11600,11600,11600,11600,0
20240117,095300,254457010,11600,11600,11600,11600,0
20240117,095200,254457010,11600,11600,11600,11600,2
20240117,095100,254433810,11590,11590,11590,11590,293
20240117,095000,251037940,11590,11590,11590,11590,118
20240117,094900,249670320,11590,11590,11590,11590,0
20240117,094800,249670320,11590,11590,11590,11590,0
20240117,094700,249670320,11590,11590,11590,11590,50
20240117,094600,249090820,11580,11580,11580,11580,11
20240117,094500,248963440,11580,11580,11580,11580,0
20240117,094400,248963440,11580,11570,11580,11570,2
20240117,094300,248940290,11550,11550,11550,11550,26
20240117,094200,248639990,11560,11560,11560,11560,1
20240117,094100,248628430,11590,11580,11590,11550,220
20240117,094000,246085520,11570,11550,11570,11550,149
20240117,093900,244361990,11550,11570,11570,11550,81
20240117,093800,243426420,11540,11540,11540,11540,1
20240117,093700,243414880,11570,11570,11570,11540,241
20240117,093600,240627680,11570,11520,11590,11520,586
20240117,093500,233871330,11520,11540,11540,11520,141
20240117,093400,232245830,11540,11550,11550,11540,348
20240117,093300,228229310,11550,11570,11570,11550,1171
20240117,093200,214699240,11570,11570,11570,11570,30
20240117,093100,214352140,11570,11570,11570,11570,400
20240117,093000,209724140,11590,11590,11590,11590,51
20240117,092900,209133050,11600,11600,11600,11600,4
20240117,092800,209086650,11600,11600,11600,11600,5
20240117,092700,209028650,11600,11600,11600,11600,96
20240117,092600,207915050,11600,11600,11600,11600,334
20240117,092500,204040650,11610,11570,11610,11550,3099
20240117,092400,168074020,11560,11560,11570,11560,976
20240117,092300,156790000,11560,11570,11570,11550,824
20240117,092200,147260490,11570,11600,11600,11560,318
20240117,092100,143580840,11570,11570,11590,11570,965
20240117,092000,132406770,11570,11580,11590,11560,609
20240117,091900,125356580,11580,11620,11630,11580,1633
20240117,091800,106410170,11610,11600,11610,11600,82
20240117,091700,105458320,11600,11600,11600,11600,176
20240117,091600,103416720,11610,11630,11630,11600,1163
20240117,091500,89914460,11640,11670,11670,11640,947
20240117,091400,78878520,11680,11660,11680,11660,56
20240117,091300,78225500,11660,11670,11670,11660,73
20240117,091200,77373730,11660,11680,11680,11660,232
20240117,091100,74666660,11670,11670,11680,11670,113
20240117,091000,73347930,11670,11680,11680,11670,494
20240117,090900,67581290,11680,11720,11720,11680,128
20240117,090800,66085210,11690,11690,11690,11670,810
20240117,090700,56618920,11720,11770,11780,11700,1973
20240117,090600,33464660,11870,11790,11870,11750,1932
20240117,090500,10737510,11790,11790,11850,11790,42
20240117,090400,10241790,11800,11800,11800,11800,20
20240117,090300,10005790,11800,11800,11800,11800,0
20240117,090200,10005790,11800,11800,11800,11800,203
20240117,090100,7610390,11770,11800,11810,11770,284
20240117,090000,4259290,11800,11790,11800,11790,311