KissMeData/253840/min/candle-20240117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240117,205400,624291560,6960,6960,6960,6960,878
20240117,205300,624291560,6960,6960,6960,6960,0
20240117,205200,624291560,6960,6960,6960,6960,0
20240117,205100,624291560,6960,6960,6960,6960,0
20240117,205000,624291560,6960,6960,6960,6960,0
20240117,204900,624291560,6960,6960,6960,6960,0
20240117,204800,624291560,6960,6960,6960,6960,0
20240117,204700,624291560,6960,6960,6960,6960,0
20240117,204600,624291560,6960,6960,6960,6960,0
20240117,204500,624291560,6960,6960,6960,6960,0
20240117,204400,624291560,6960,6960,6960,6960,0
20240117,204300,624291560,6960,6960,6960,6960,0
20240117,204200,624291560,6960,6960,6960,6960,0
20240117,204100,624291560,6960,6960,6960,6960,0
20240117,204000,624291560,6960,6960,6960,6960,0
20240117,203900,624291560,6960,6960,6960,6960,0
20240117,203800,624291560,6960,6960,6960,6960,0
20240117,203700,624291560,6960,6960,6960,6960,0
20240117,203600,624291560,6960,6960,6960,6960,0
20240117,203500,624291560,6960,6960,6960,6960,0
20240117,203400,624291560,6960,6960,6960,6960,0
20240117,203300,624291560,6960,6960,6960,6960,0
20240117,203200,624291560,6960,6960,6960,6960,0
20240117,203100,624291560,6960,6960,6960,6960,0
20240117,203000,624291560,6960,6960,6960,6960,0
20240117,202900,624291560,6960,6960,6960,6960,0
20240117,202800,624291560,6960,6960,6960,6960,0
20240117,202700,624291560,6960,6960,6960,6960,0
20240117,202600,624291560,6960,6960,6960,6960,0
20240117,202500,624291560,6960,6960,6960,6960,0
20240117,202400,624291560,6960,6960,6960,6960,878
20240117,202300,624291560,6960,6960,6960,6960,0
20240117,202200,624291560,6960,6960,6960,6960,0
20240117,202100,624291560,6960,6960,6960,6960,0
20240117,202000,624291560,6960,6960,6960,6960,0
20240117,201900,624291560,6960,6960,6960,6960,0
20240117,201800,624291560,6960,6960,6960,6960,0
20240117,201700,624291560,6960,6960,6960,6960,0
20240117,201600,624291560,6960,6960,6960,6960,0
20240117,201500,624291560,6960,6960,6960,6960,0
20240117,201400,624291560,6960,6960,6960,6960,0
20240117,201300,624291560,6960,6960,6960,6960,0
20240117,201200,624291560,6960,6960,6960,6960,0
20240117,201100,624291560,6960,6960,6960,6960,0
20240117,201000,624291560,6960,6960,6960,6960,0
20240117,200900,624291560,6960,6960,6960,6960,0
20240117,200800,624291560,6960,6960,6960,6960,0
20240117,200700,624291560,6960,6960,6960,6960,0
20240117,200600,624291560,6960,6960,6960,6960,0
20240117,200500,624291560,6960,6960,6960,6960,0
20240117,200400,624291560,6960,6960,6960,6960,0
20240117,200300,624291560,6960,6960,6960,6960,0
20240117,200200,624291560,6960,6960,6960,6960,0
20240117,200100,624291560,6960,6960,6960,6960,0
20240117,200000,624291560,6960,6960,6960,6960,0
20240117,195900,624291560,6960,6960,6960,6960,0
20240117,195800,624291560,6960,6960,6960,6960,0
20240117,195700,624291560,6960,6960,6960,6960,0
20240117,195600,624291560,6960,6960,6960,6960,0
20240117,195500,624291560,6960,6960,6960,6960,0
20240117,195400,624291560,6960,6960,6960,6960,878
20240117,195300,624291560,6960,6960,6960,6960,0
20240117,195200,624291560,6960,6960,6960,6960,0
20240117,195100,624291560,6960,6960,6960,6960,0
20240117,195000,624291560,6960,6960,6960,6960,0
20240117,194900,624291560,6960,6960,6960,6960,0
20240117,194800,624291560,6960,6960,6960,6960,0
20240117,194700,624291560,6960,6960,6960,6960,0
20240117,194600,624291560,6960,6960,6960,6960,0
20240117,194500,624291560,6960,6960,6960,6960,0
20240117,194400,624291560,6960,6960,6960,6960,0
20240117,194300,624291560,6960,6960,6960,6960,0
20240117,194200,624291560,6960,6960,6960,6960,0
20240117,194100,624291560,6960,6960,6960,6960,0
20240117,194000,624291560,6960,6960,6960,6960,0
20240117,193900,624291560,6960,6960,6960,6960,0
20240117,193800,624291560,6960,6960,6960,6960,0
20240117,193700,624291560,6960,6960,6960,6960,0
20240117,193600,624291560,6960,6960,6960,6960,0
20240117,193500,624291560,6960,6960,6960,6960,0
20240117,193400,624291560,6960,6960,6960,6960,0
20240117,193300,624291560,6960,6960,6960,6960,0
20240117,193200,624291560,6960,6960,6960,6960,0
20240117,193100,624291560,6960,6960,6960,6960,0
20240117,193000,624291560,6960,6960,6960,6960,0
20240117,192900,624291560,6960,6960,6960,6960,0
20240117,192800,624291560,6960,6960,6960,6960,0
20240117,192700,624291560,6960,6960,6960,6960,0
20240117,192600,624291560,6960,6960,6960,6960,0
20240117,192500,624291560,6960,6960,6960,6960,0
20240117,192400,624291560,6960,6960,6960,6960,878
20240117,192300,624291560,6960,6960,6960,6960,0
20240117,192200,624291560,6960,6960,6960,6960,0
20240117,192100,624291560,6960,6960,6960,6960,0
20240117,192000,624291560,6960,6960,6960,6960,0
20240117,191900,624291560,6960,6960,6960,6960,0
20240117,191800,624291560,6960,6960,6960,6960,0
20240117,191700,624291560,6960,6960,6960,6960,0
20240117,191600,624291560,6960,6960,6960,6960,0
20240117,191500,624291560,6960,6960,6960,6960,0
20240117,191400,624291560,6960,6960,6960,6960,0
20240117,191300,624291560,6960,6960,6960,6960,0
20240117,191200,624291560,6960,6960,6960,6960,0
20240117,191100,624291560,6960,6960,6960,6960,0
20240117,191000,624291560,6960,6960,6960,6960,0
20240117,190900,624291560,6960,6960,6960,6960,0
20240117,190800,624291560,6960,6960,6960,6960,0
20240117,190700,624291560,6960,6960,6960,6960,0
20240117,190600,624291560,6960,6960,6960,6960,0
20240117,190500,624291560,6960,6960,6960,6960,0
20240117,190400,624291560,6960,6960,6960,6960,0
20240117,190300,624291560,6960,6960,6960,6960,0
20240117,190200,624291560,6960,6960,6960,6960,0
20240117,190100,624291560,6960,6960,6960,6960,0
20240117,190000,624291560,6960,6960,6960,6960,0
20240117,185900,624291560,6960,6960,6960,6960,0
20240117,185800,624291560,6960,6960,6960,6960,0
20240117,185700,624291560,6960,6960,6960,6960,0
20240117,185600,624291560,6960,6960,6960,6960,0
20240117,185500,624291560,6960,6960,6960,6960,0
20240117,185400,624291560,6960,6960,6960,6960,878
20240117,185300,624291560,6960,6960,6960,6960,0
20240117,185200,624291560,6960,6960,6960,6960,0
20240117,185100,624291560,6960,6960,6960,6960,0
20240117,185000,624291560,6960,6960,6960,6960,0
20240117,184900,624291560,6960,6960,6960,6960,0
20240117,184800,624291560,6960,6960,6960,6960,0
20240117,184700,624291560,6960,6960,6960,6960,0
20240117,184600,624291560,6960,6960,6960,6960,0
20240117,184500,624291560,6960,6960,6960,6960,0
20240117,184400,624291560,6960,6960,6960,6960,0
20240117,184300,624291560,6960,6960,6960,6960,0
20240117,184200,624291560,6960,6960,6960,6960,0
20240117,184100,624291560,6960,6960,6960,6960,0
20240117,184000,624291560,6960,6960,6960,6960,0
20240117,183900,624291560,6960,6960,6960,6960,0
20240117,183800,624291560,6960,6960,6960,6960,0
20240117,183700,624291560,6960,6960,6960,6960,0
20240117,183600,624291560,6960,6960,6960,6960,0
20240117,183500,624291560,6960,6960,6960,6960,0
20240117,183400,624291560,6960,6960,6960,6960,0
20240117,183300,624291560,6960,6960,6960,6960,0
20240117,183200,624291560,6960,6960,6960,6960,0
20240117,183100,624291560,6960,6960,6960,6960,0
20240117,183000,624291560,6960,6960,6960,6960,0
20240117,182900,624291560,6960,6960,6960,6960,0
20240117,182800,624291560,6960,6960,6960,6960,0
20240117,182700,624291560,6960,6960,6960,6960,0
20240117,182600,624291560,6960,6960,6960,6960,0
20240117,182500,624291560,6960,6960,6960,6960,0
20240117,182400,624291560,6960,6960,6960,6960,878
20240117,182300,624291560,6960,6960,6960,6960,0
20240117,182200,624291560,6960,6960,6960,6960,0
20240117,182100,624291560,6960,6960,6960,6960,0
20240117,182000,624291560,6960,6960,6960,6960,0
20240117,181900,624291560,6960,6960,6960,6960,0
20240117,181800,624291560,6960,6960,6960,6960,0
20240117,181700,624291560,6960,6960,6960,6960,0
20240117,181600,624291560,6960,6960,6960,6960,0
20240117,181500,624291560,6960,6960,6960,6960,0
20240117,181400,624291560,6960,6960,6960,6960,0
20240117,181300,624291560,6960,6960,6960,6960,0
20240117,181200,624291560,6960,6960,6960,6960,0
20240117,181100,624291560,6960,6960,6960,6960,0
20240117,181000,624291560,6960,6960,6960,6960,0
20240117,180900,624291560,6960,6960,6960,6960,0
20240117,180800,624291560,6960,6960,6960,6960,0
20240117,180700,624291560,6960,6960,6960,6960,0
20240117,180600,624291560,6960,6960,6960,6960,0
20240117,180500,624291560,6960,6960,6960,6960,0
20240117,180400,624291560,6960,6960,6960,6960,0
20240117,180300,624291560,6960,6960,6960,6960,0
20240117,180200,624291560,6960,6960,6960,6960,0
20240117,180100,624291560,6960,6960,6960,6960,0
20240117,180000,624291560,6960,6960,6960,6960,0
20240117,175900,624291560,6960,6960,6960,6960,0
20240117,175800,624291560,6960,6960,6960,6960,0
20240117,175700,624291560,6960,6960,6960,6960,0
20240117,175600,624291560,6960,6960,6960,6960,0
20240117,175500,624291560,6960,6960,6960,6960,0
20240117,175400,624291560,6960,6960,6960,6960,878
20240117,175300,624291560,6960,6960,6960,6960,0
20240117,175200,624291560,6960,6960,6960,6960,0
20240117,175100,624291560,6960,6960,6960,6960,0
20240117,175000,624291560,6960,6960,6960,6960,0
20240117,174900,624291560,6960,6960,6960,6960,0
20240117,174800,624291560,6960,6960,6960,6960,0
20240117,174700,624291560,6960,6960,6960,6960,0
20240117,174600,624291560,6960,6960,6960,6960,0
20240117,174500,624291560,6960,6960,6960,6960,0
20240117,174400,624291560,6960,6960,6960,6960,0
20240117,174300,624291560,6960,6960,6960,6960,0
20240117,174200,624291560,6960,6960,6960,6960,0
20240117,174100,624291560,6960,6960,6960,6960,0
20240117,174000,624291560,6960,6960,6960,6960,0
20240117,173900,624291560,6960,6960,6960,6960,0
20240117,173800,624291560,6960,6960,6960,6960,0
20240117,173700,624291560,6960,6960,6960,6960,0
20240117,173600,624291560,6960,6960,6960,6960,0
20240117,173500,624291560,6960,6960,6960,6960,0
20240117,173400,624291560,6960,6960,6960,6960,0
20240117,173300,624291560,6960,6960,6960,6960,0
20240117,173200,624291560,6960,6960,6960,6960,0
20240117,173100,624291560,6960,6960,6960,6960,0
20240117,173000,624291560,6960,6960,6960,6960,0
20240117,172900,624291560,6960,6960,6960,6960,0
20240117,172800,624291560,6960,6960,6960,6960,0
20240117,172700,624291560,6960,6960,6960,6960,0
20240117,172600,624291560,6960,6960,6960,6960,0
20240117,172500,624291560,6960,6960,6960,6960,0
20240117,172400,624291560,6960,6960,6960,6960,878
20240117,172300,624291560,6960,6960,6960,6960,0
20240117,172200,624291560,6960,6960,6960,6960,0
20240117,172100,624291560,6960,6960,6960,6960,0
20240117,172000,624291560,6960,6960,6960,6960,0
20240117,171900,624291560,6960,6960,6960,6960,0
20240117,171800,624291560,6960,6960,6960,6960,0
20240117,171700,624291560,6960,6960,6960,6960,0
20240117,171600,624291560,6960,6960,6960,6960,0
20240117,171500,624291560,6960,6960,6960,6960,0
20240117,171400,624291560,6960,6960,6960,6960,0
20240117,171300,624291560,6960,6960,6960,6960,0
20240117,171200,624291560,6960,6960,6960,6960,0
20240117,171100,624291560,6960,6960,6960,6960,0
20240117,171000,624291560,6960,6960,6960,6960,0
20240117,170900,624291560,6960,6960,6960,6960,0
20240117,170800,624291560,6960,6960,6960,6960,0
20240117,170700,624291560,6960,6960,6960,6960,0
20240117,170600,624291560,6960,6960,6960,6960,0
20240117,170500,624291560,6960,6960,6960,6960,0
20240117,170400,624291560,6960,6960,6960,6960,0
20240117,170300,624291560,6960,6960,6960,6960,0
20240117,170200,624291560,6960,6960,6960,6960,0
20240117,170100,624291560,6960,6960,6960,6960,0
20240117,170000,624291560,6960,6960,6960,6960,0
20240117,165900,624291560,6960,6960,6960,6960,0
20240117,165800,624291560,6960,6960,6960,6960,0
20240117,165700,624291560,6960,6960,6960,6960,0
20240117,165600,624291560,6960,6960,6960,6960,0
20240117,165500,624291560,6960,6960,6960,6960,0
20240117,165400,624291560,6960,6960,6960,6960,878
20240117,165300,624291560,6960,6960,6960,6960,0
20240117,165200,624291560,6960,6960,6960,6960,0
20240117,165100,624291560,6960,6960,6960,6960,0
20240117,165000,624291560,6960,6960,6960,6960,0
20240117,164900,624291560,6960,6960,6960,6960,0
20240117,164800,624291560,6960,6960,6960,6960,0
20240117,164700,624291560,6960,6960,6960,6960,0
20240117,164600,624291560,6960,6960,6960,6960,0
20240117,164500,624291560,6960,6960,6960,6960,0
20240117,164400,624291560,6960,6960,6960,6960,0
20240117,164300,624291560,6960,6960,6960,6960,0
20240117,164200,624291560,6960,6960,6960,6960,0
20240117,164100,624291560,6960,6960,6960,6960,0
20240117,164000,624291560,6960,6960,6960,6960,0
20240117,163900,624291560,6960,6960,6960,6960,0
20240117,163800,624291560,6960,6960,6960,6960,0
20240117,163700,624291560,6960,6960,6960,6960,0
20240117,163600,624291560,6960,6960,6960,6960,0
20240117,163500,624291560,6960,6960,6960,6960,0
20240117,163400,624291560,6960,6960,6960,6960,0
20240117,163300,624291560,6960,6960,6960,6960,0
20240117,163200,624291560,6960,6960,6960,6960,0
20240117,163100,624291560,6960,6960,6960,6960,0
20240117,163000,624291560,6960,6960,6960,6960,0
20240117,162900,624291560,6960,6960,6960,6960,0
20240117,162800,624291560,6960,6960,6960,6960,0
20240117,162700,624291560,6960,6960,6960,6960,0
20240117,162600,624291560,6960,6960,6960,6960,0
20240117,162500,624291560,6960,6960,6960,6960,0
20240117,162400,624291560,6960,6960,6960,6960,878
20240117,162300,624291560,6960,6960,6960,6960,0
20240117,162200,624291560,6960,6960,6960,6960,0
20240117,162100,624291560,6960,6960,6960,6960,0
20240117,162000,624291560,6960,6960,6960,6960,0
20240117,161900,624291560,6960,6960,6960,6960,0
20240117,161800,624291560,6960,6960,6960,6960,0
20240117,161700,624291560,6960,6960,6960,6960,0
20240117,161600,624291560,6960,6960,6960,6960,0
20240117,161500,624291560,6960,6960,6960,6960,0
20240117,161400,624291560,6960,6960,6960,6960,0
20240117,161300,624291560,6960,6960,6960,6960,0
20240117,161200,624291560,6960,6960,6960,6960,0
20240117,161100,624291560,6960,6960,6960,6960,0
20240117,161000,624291560,6960,6960,6960,6960,0
20240117,160900,624291560,6960,6960,6960,6960,0
20240117,160800,624291560,6960,6960,6960,6960,0
20240117,160700,624291560,6960,6960,6960,6960,0
20240117,160600,624291560,6960,6960,6960,6960,0
20240117,160500,624291560,6960,6960,6960,6960,0
20240117,160400,624291560,6960,6960,6960,6960,0
20240117,160300,624291560,6960,6960,6960,6960,0
20240117,160200,624291560,6960,6960,6960,6960,0
20240117,160100,624291560,6960,6960,6960,6960,0
20240117,160000,624291560,6960,6960,6960,6960,0
20240117,155900,624291560,6960,6960,6960,6960,0
20240117,155800,624291560,6960,6960,6960,6960,0
20240117,155700,624291560,6960,6960,6960,6960,0
20240117,155600,624291560,6960,6960,6960,6960,0
20240117,155500,624291560,6960,6960,6960,6960,0
20240117,155400,624291560,6960,6960,6960,6960,878
20240117,155300,624291560,6960,6960,6960,6960,0
20240117,155200,624291560,6960,6960,6960,6960,0
20240117,155100,624291560,6960,6960,6960,6960,0
20240117,155000,624291560,6960,6960,6960,6960,0
20240117,154900,624291560,6960,6960,6960,6960,0
20240117,154800,624291560,6960,6960,6960,6960,0
20240117,154700,624291560,6960,6960,6960,6960,0
20240117,154600,624291560,6960,6960,6960,6960,0
20240117,154500,624291560,6960,6960,6960,6960,0
20240117,154400,624291560,6960,6960,6960,6960,0
20240117,154300,624291560,6960,6960,6960,6960,0
20240117,154200,624291560,6960,6960,6960,6960,0
20240117,154100,624291560,6960,6960,6960,6960,0
20240117,154000,624291560,6960,6960,6960,6960,0
20240117,153900,624291560,6960,6960,6960,6960,0
20240117,153800,624291560,6960,6960,6960,6960,0
20240117,153700,624291560,6960,6960,6960,6960,0
20240117,153600,624291560,6960,6960,6960,6960,0
20240117,153500,624291560,6960,6960,6960,6960,0
20240117,153400,624291560,6960,6960,6960,6960,0
20240117,153300,624291560,6960,6960,6960,6960,0
20240117,153200,624291560,6960,6960,6960,6960,0
20240117,153100,624291560,6960,6960,6960,6960,0
20240117,153000,624291560,6960,6960,6960,6960,878
20240117,152900,618180680,6960,6960,6960,6960,0
20240117,152800,618180680,6960,6960,6960,6960,0
20240117,152700,618180680,6960,6960,6960,6960,0
20240117,152600,618180680,6960,6960,6960,6960,0
20240117,152500,618180680,6960,6960,6960,6960,0
20240117,152400,618180680,6960,6960,6960,6960,0
20240117,152300,618180680,6960,6960,6960,6960,0
20240117,152200,618180680,6960,6960,6960,6960,0
20240117,152100,618180680,6960,6960,6960,6960,0
20240117,152000,618180680,6960,6960,6960,6960,0
20240117,151900,618180680,6960,6970,6970,6960,389
20240117,151800,615469560,6970,6970,6970,6970,222
20240117,151700,613922220,6990,6990,6990,6990,0
20240117,151600,613922220,6990,6990,6990,6990,0
20240117,151500,613922220,6990,6990,6990,6990,0
20240117,151400,613922220,6990,6990,6990,6990,300
20240117,151300,611825220,6990,6990,6990,6990,11
20240117,151200,611748330,6990,6990,6990,6990,0
20240117,151100,611748330,6990,7000,7000,6990,330
20240117,151000,609439100,7000,7000,7000,7000,19
20240117,150900,609306100,7000,7010,7010,7000,94
20240117,150800,608647660,7010,7010,7010,7010,160
20240117,150700,607526060,7010,6970,7010,6970,1371
20240117,150600,597932960,6970,6950,6970,6950,210
20240117,150500,596469540,6960,6960,6960,6960,78
20240117,150400,595926660,6960,6960,6960,6950,2950
20240117,150300,575422510,6960,6960,6960,6960,100
20240117,150200,574726510,6970,6970,6970,6970,258
20240117,150100,572928250,6950,6960,6960,6950,22
20240117,150000,572775170,6960,6960,6960,6960,4
20240117,145900,572747330,6950,6950,6950,6950,6
20240117,145800,572705630,6960,6960,6960,6960,1
20240117,145700,572698670,6950,6960,6960,6950,268
20240117,145600,570835560,6960,6970,6970,6960,236
20240117,145500,569192700,6970,6970,6970,6970,1
20240117,145400,569185730,6950,6960,6960,6950,396
20240117,145300,566432850,6960,6960,6960,6960,100
20240117,145200,565736850,6960,6960,6960,6960,5
20240117,145100,565702050,6960,6960,6960,6960,0
20240117,145000,565702050,6960,6960,6960,6960,527
20240117,144900,562034130,6960,6960,6960,6960,0
20240117,144800,562034130,6960,6960,6960,6960,306
20240117,144700,559904370,6960,6970,6970,6960,136
20240117,144600,558957590,6970,6970,6970,6970,284
20240117,144500,556978110,6970,6970,6970,6970,0
20240117,144400,556978110,6970,6970,6970,6970,2
20240117,144300,556964170,6970,6970,6970,6970,0
20240117,144200,556964170,6970,6990,6990,6970,483
20240117,144100,553594060,6990,6990,6990,6990,0
20240117,144000,553594060,6990,6990,6990,6990,66
20240117,143900,553132720,6990,6990,6990,6990,207
20240117,143800,551685790,6990,7010,7010,6990,245
20240117,143700,549971750,7020,7020,7020,7020,0
20240117,143600,549971750,7020,7010,7020,7010,28
20240117,143500,549775390,7020,7020,7020,7020,4
20240117,143400,549747310,7020,7020,7020,7020,0
20240117,143300,549747310,7020,7020,7020,7020,0
20240117,143200,549747310,7020,7020,7020,7020,5
20240117,143100,549712210,7030,7030,7030,7030,1
20240117,143000,549705180,7030,7030,7030,7030,0
20240117,142900,549705180,7030,7030,7030,7030,1
20240117,142800,549698150,7020,7020,7020,7020,0
20240117,142700,549698150,7020,7020,7020,7020,139
20240117,142600,548722370,7020,7000,7020,7000,461
20240117,142500,545488900,6980,6980,6980,6980,0
20240117,142400,545488900,6980,6980,6980,6980,0
20240117,142300,545488900,6980,6990,6990,6980,709
20240117,142200,540533070,6990,6990,6990,6990,25
20240117,142100,540358320,6980,6980,6980,6980,0
20240117,142000,540358320,6980,6980,6990,6980,18
20240117,141900,540232660,6980,6980,6980,6980,0
20240117,141800,540232660,6980,6980,6980,6980,3
20240117,141700,540211720,6980,6980,6980,6980,3
20240117,141600,540190780,6980,6980,6980,6980,1
20240117,141500,540183800,6970,6970,6970,6970,0
20240117,141400,540183800,6970,6970,6970,6970,0
20240117,141300,540183800,6970,6980,6980,6970,2
20240117,141200,540169850,6980,6980,6980,6980,50
20240117,141100,539820850,6980,6980,6980,6980,0
20240117,141000,539820850,6980,6980,6980,6980,150
20240117,140900,538773850,6990,6990,6990,6990,0
20240117,140800,538773850,6990,6990,6990,6990,100
20240117,140700,538074850,6990,6990,6990,6990,1
20240117,140600,538067860,6990,7000,7000,6990,2032
20240117,140500,523864080,7000,7000,7000,7000,0
20240117,140400,523864080,7000,6990,7000,6990,688
20240117,140300,519048090,6990,6990,6990,6990,0
20240117,140200,519048090,6990,6990,6990,6990,0
20240117,140100,519048090,6990,6990,6990,6990,0
20240117,140000,519048090,6990,6990,6990,6990,0
20240117,135900,519048090,6990,6990,6990,6990,0
20240117,135800,519048090,6990,6990,6990,6990,0
20240117,135700,519048090,6990,6990,6990,6990,6
20240117,135600,519006150,6990,6990,6990,6990,1
20240117,135500,518999160,7000,7000,7000,7000,0
20240117,135400,518999160,7000,7000,7000,7000,0
20240117,135300,518999160,7000,7010,7010,7000,240
20240117,135200,517319150,7010,7010,7010,7010,0
20240117,135100,517319150,7010,7010,7010,7010,3
20240117,135000,517298120,7000,7000,7000,7000,25
20240117,134900,517123120,7010,7010,7010,7010,0
20240117,134800,517123120,7010,7010,7010,7010,271
20240117,134700,515223410,7000,7000,7000,7000,5
20240117,134600,515188410,7000,7000,7000,7000,70
20240117,134500,514698410,7000,7000,7000,7000,0
20240117,134400,514698410,7000,7000,7000,7000,0
20240117,134300,514698410,7000,7000,7000,7000,0
20240117,134200,514698410,7000,6980,7000,6980,588
20240117,134100,510590560,6950,6960,6970,6950,451
20240117,134000,507447190,6970,6970,6970,6970,4
20240117,133900,507419310,6970,6970,6970,6970,0
20240117,133800,507419310,6970,6970,6970,6970,2
20240117,133700,507405370,6960,6960,6960,6960,0
20240117,133600,507405370,6960,6960,6960,6960,250
20240117,133500,505665370,6960,6970,6970,6960,8
20240117,133400,505609620,6950,6950,6950,6950,0
20240117,133300,505609620,6950,6950,6950,6950,0
20240117,133200,505609620,6950,6950,6950,6950,15
20240117,133100,505505370,6960,6960,6960,6960,5
20240117,133000,505470570,6960,6960,6960,6960,1
20240117,132900,505463610,6950,6950,6950,6950,0
20240117,132800,505463610,6950,6960,6960,6950,123
20240117,132700,504608730,6950,6950,6950,6950,151
20240117,132600,503559280,6950,6950,6950,6950,37
20240117,132500,503302130,6960,6960,6960,6960,1
20240117,132400,503295170,6960,6960,6960,6960,1
20240117,132300,503288210,6960,6960,6960,6950,112
20240117,132200,502508710,6960,6970,6970,6960,20
20240117,132100,502369440,6970,6970,6970,6970,0
20240117,132000,502369440,6970,6970,6970,6970,5
20240117,131900,502334590,6980,6980,6980,6980,5
20240117,131800,502299690,6980,6980,6980,6980,0
20240117,131700,502299690,6980,6980,6980,6980,40
20240117,131600,502020490,6980,6980,6980,6980,0
20240117,131500,502020490,6980,6960,6980,6960,200
20240117,131400,500626650,6960,6960,6960,6960,0
20240117,131300,500626650,6960,6960,6960,6960,200
20240117,131200,499234650,6970,6970,6970,6970,11
20240117,131100,499157980,6970,6970,6970,6970,125
20240117,131000,498286730,6970,6970,6970,6970,0
20240117,130900,498286730,6970,6970,6970,6970,85
20240117,130800,497694280,6960,6960,6960,6960,0
20240117,130700,497694280,6960,6960,6960,6960,0
20240117,130600,497694280,6960,6960,6960,6960,36
20240117,130500,497443720,6960,6960,6960,6960,50
20240117,130400,497095720,6960,6960,6960,6960,39
20240117,130300,496824280,6960,6960,6960,6960,0
20240117,130200,496824280,6960,6960,6960,6960,20
20240117,130100,496685080,6970,6970,6970,6970,0
20240117,130000,496685080,6970,6970,6970,6970,0
20240117,125900,496685080,6970,6970,6970,6970,1
20240117,125800,496678110,6970,6970,6970,6970,0
20240117,125700,496678110,6970,6970,6970,6970,0
20240117,125600,496678110,6970,6970,6970,6970,37
20240117,125500,496420220,6960,6960,6960,6960,0
20240117,125400,496420220,6960,6960,6960,6960,1
20240117,125300,496413260,6970,6970,6970,6970,0
20240117,125200,496413260,6970,6970,6970,6970,103
20240117,125100,495695350,6980,6980,6980,6980,0
20240117,125000,495695350,6980,6980,6980,6980,5
20240117,124900,495660450,6980,6980,6980,6980,0
20240117,124800,495660450,6980,6980,6980,6980,7
20240117,124700,495611590,6980,6970,6980,6970,7
20240117,124600,495562760,6970,6960,6970,6960,4
20240117,124500,495534900,6960,6960,6960,6960,11
20240117,124400,495458340,6940,6940,6940,6940,0
20240117,124300,495458340,6940,6940,6940,6940,0
20240117,124200,495458340,6940,6940,6940,6940,0
20240117,124100,495458340,6940,6940,6940,6940,0
20240117,124000,495458340,6940,6950,6950,6940,101
20240117,123900,494757280,6950,6950,6950,6950,1
20240117,123800,494750330,6950,6940,6950,6940,14
20240117,123700,494653090,6950,6950,6950,6950,0
20240117,123600,494653090,6950,6950,6950,6950,0
20240117,123500,494653090,6950,6940,6950,6940,328
20240117,123400,492374290,6950,6950,6950,6950,0
20240117,123300,492374290,6950,6950,6950,6950,2
20240117,123200,492360390,6950,6950,6950,6950,109
20240117,123100,491602840,6960,6950,6960,6950,345
20240117,123000,489205080,6940,6940,6940,6940,47
20240117,122900,488878900,6950,6950,6950,6950,162
20240117,122800,487753000,6950,6950,6950,6950,0
20240117,122700,487753000,6950,6950,6950,6950,0
20240117,122600,487753000,6950,6950,6950,6950,26
20240117,122500,487572300,6950,6950,6950,6950,3
20240117,122400,487551450,6910,6930,6930,6910,1377
20240117,122300,478023190,6920,6940,6940,6920,1814
20240117,122200,465459310,6950,6950,6950,6950,25
20240117,122100,465285560,6950,6950,6950,6950,340
20240117,122000,462922560,6980,6980,6980,6980,0
20240117,121900,462922560,6980,6980,6980,6980,1
20240117,121800,462915580,6950,6950,6950,6950,0
20240117,121700,462915580,6950,6950,6950,6950,0
20240117,121600,462915580,6950,6980,6980,6950,286
20240117,121500,460927380,6960,6980,6980,6960,266
20240117,121400,459075320,6990,6990,6990,6990,0
20240117,121300,459075320,6990,6990,6990,6990,0
20240117,121200,459075320,6990,6990,6990,6990,0
20240117,121100,459075320,6990,6990,6990,6990,1
20240117,121000,459068330,6960,6960,6960,6960,0
20240117,120900,459068330,6960,6960,6960,6960,50
20240117,120800,458720330,7000,6960,7000,6960,53
20240117,120700,458351330,6960,6970,6970,6960,150
20240117,120600,457307170,7010,6970,7010,6970,51
20240117,120500,456951660,6970,6980,6980,6970,200
20240117,120400,455557650,6990,7010,7010,6980,2512
20240117,120300,438010450,7000,7000,7000,7000,2
20240117,120200,437996450,7000,7000,7000,7000,180
20240117,120100,436736450,7010,7010,7010,7010,0
20240117,120000,436736450,7010,7010,7010,7010,0
20240117,115900,436736450,7010,7010,7010,7010,26
20240117,115800,436554190,7010,7010,7010,7010,4
20240117,115700,436526150,7010,7000,7010,7000,255
20240117,115600,434741140,7000,7000,7000,7000,111
20240117,115500,433964140,7000,7000,7000,7000,6
20240117,115400,433922140,7000,7000,7000,7000,0
20240117,115300,433922140,7000,7000,7000,7000,185
20240117,115200,432627140,7000,7000,7000,7000,0
20240117,115100,432627140,7000,7010,7020,7000,231
20240117,115000,431009690,7000,7000,7000,7000,0
20240117,114900,431009690,7000,7000,7000,7000,0
20240117,114800,431009690,7000,7000,7000,7000,243
20240117,114700,429308690,7000,7000,7000,7000,0
20240117,114600,429308690,7000,7010,7020,7000,1278
20240117,114500,420355150,7010,7010,7010,7010,0
20240117,114400,420355150,7010,7010,7010,7010,0
20240117,114300,420355150,7010,7010,7010,7010,45
20240117,114200,420039700,7020,7020,7020,7020,0
20240117,114100,420039700,7020,7020,7020,7020,205
20240117,114000,418600600,7020,7020,7020,7020,0
20240117,113900,418600600,7020,7030,7030,7020,16
20240117,113800,418488240,7050,7050,7050,7050,2
20240117,113700,418474140,7020,7050,7050,7020,232
20240117,113600,416844940,7020,7020,7020,7020,0
20240117,113500,416844940,7020,7020,7020,7020,0
20240117,113400,416844940,7020,7020,7020,7020,3
20240117,113300,416823880,7020,7020,7020,7020,0
20240117,113200,416823880,7020,7050,7060,7020,115
20240117,113100,416012720,7050,7030,7050,7030,113
20240117,113000,415216990,7040,7040,7040,7040,0
20240117,112900,415216990,7040,7040,7040,7040,0
20240117,112800,415216990,7040,7040,7040,7040,0
20240117,112700,415216990,7040,7030,7040,7030,102
20240117,112600,414499910,7040,7040,7040,7040,40
20240117,112500,414218310,7030,7030,7030,7030,0
20240117,112400,414218310,7030,7030,7030,7030,7
20240117,112300,414169100,7030,7030,7030,7030,0
20240117,112200,414169100,7030,7030,7030,7030,0
20240117,112100,414169100,7030,7030,7030,7030,11
20240117,112000,414091770,7030,7030,7030,7030,80
20240117,111900,413529370,7030,7030,7030,7030,0
20240117,111800,413529370,7030,7030,7030,7030,1
20240117,111700,413522340,7030,7030,7030,7030,2
20240117,111600,413508280,7020,7030,7030,7020,31
20240117,111500,413290650,7030,7030,7030,7030,0
20240117,111400,413290650,7030,7030,7030,7030,0
20240117,111300,413290650,7030,7030,7030,7030,0
20240117,111200,413290650,7030,7030,7030,7030,0
20240117,111100,413290650,7030,7030,7030,7030,0
20240117,111000,413290650,7030,7030,7030,7030,0
20240117,110900,413290650,7030,7030,7030,7030,2
20240117,110800,413276590,7030,7030,7030,7030,0
20240117,110700,413276590,7030,7030,7030,7030,10
20240117,110600,413206290,7020,7020,7020,7020,0
20240117,110500,413206290,7020,7020,7020,7020,0
20240117,110400,413206290,7020,7020,7020,7020,0
20240117,110300,413206290,7020,7020,7020,7020,1
20240117,110200,413199270,7020,7020,7020,7020,130
20240117,110100,412286670,7020,7030,7030,7020,55
20240117,110000,411900070,7020,7010,7020,7010,6
20240117,105900,411857960,7010,7020,7020,7010,372
20240117,105800,409249000,7020,7020,7020,7020,1
20240117,105700,409241980,7020,7020,7020,7020,0
20240117,105600,409241980,7020,7020,7020,7020,0
20240117,105500,409241980,7020,7030,7030,7020,66
20240117,105400,408778260,7030,7030,7030,7030,0
20240117,105300,408778260,7030,7030,7030,7030,107
20240117,105200,408026050,7030,7030,7030,7030,2
20240117,105100,408011990,7030,7030,7030,7030,0
20240117,105000,408011990,7030,7030,7030,7030,151
20240117,104900,406950460,7040,7040,7040,7040,0
20240117,104800,406950460,7040,7040,7040,7040,0
20240117,104700,406950460,7040,7040,7040,7040,0
20240117,104600,406950460,7040,7040,7040,7040,267
20240117,104500,405070780,7040,7040,7040,7040,0
20240117,104400,405070780,7040,7040,7040,7040,60
20240117,104300,404648380,7040,7040,7040,7040,15
20240117,104200,404542780,7040,7040,7040,7040,1
20240117,104100,404535740,7040,7040,7040,7040,0
20240117,104000,404535740,7040,7040,7040,7040,5
20240117,103900,404500540,7040,7040,7040,7040,14
20240117,103800,404401980,7050,7050,7050,7050,0
20240117,103700,404401980,7050,7050,7050,7050,0
20240117,103600,404401980,7050,7050,7050,7050,1
20240117,103500,404394930,7080,7060,7080,7060,45
20240117,103400,404076820,7070,7070,7070,7070,1
20240117,103300,404069750,7030,7030,7030,7030,76
20240117,103200,403535470,7030,7030,7030,7030,28
20240117,103100,403338630,7030,7030,7030,7030,40
20240117,103000,403057430,7010,7100,7100,7010,734
20240117,102900,397883170,7100,7090,7100,7090,206
20240117,102800,396420680,7100,7100,7100,7100,0
20240117,102700,396420680,7100,7080,7100,7080,6
20240117,102600,396378180,7080,7090,7090,7080,21
20240117,102500,396229300,7090,7090,7090,7090,0
20240117,102400,396229300,7090,7080,7090,7080,44
20240117,102300,395917480,7080,7060,7080,7060,62
20240117,102200,395479620,7050,7030,7050,7030,14
20240117,102100,395381120,7030,7020,7050,7020,359
20240117,102000,392858830,7020,7020,7020,7020,319
20240117,101900,390619450,7030,7020,7030,7020,385
20240117,101800,387916320,7030,7030,7030,7030,0
20240117,101700,387916320,7030,7030,7030,7030,5
20240117,101600,387881170,7050,7050,7050,7050,1
20240117,101500,387874120,7030,7030,7030,7030,12
20240117,101400,387789760,7030,7030,7030,7030,1
20240117,101300,387782730,7030,7020,7030,7020,108
20240117,101200,387023540,7030,7030,7030,7030,0
20240117,101100,387023540,7030,7030,7030,7030,0
20240117,101000,387023540,7030,7020,7030,7010,1239
20240117,100900,378335580,7030,7030,7030,7020,303
20240117,100800,376205500,7030,7030,7030,7030,201
20240117,100700,374792470,7030,7030,7030,7030,5
20240117,100600,374757320,7020,7020,7020,7020,400
20240117,100500,371949320,7020,7020,7020,7020,302
20240117,100400,369829280,7030,7040,7040,7030,579
20240117,100300,365758270,7060,7060,7060,7060,8
20240117,100200,365701790,7080,7080,7080,7080,1
20240117,100100,365694710,7080,7080,7080,7080,1
20240117,100000,365687630,7040,7060,7060,7040,77
20240117,095900,365145230,7080,7080,7080,7080,77
20240117,095800,364600070,7080,7080,7080,7080,0
20240117,095700,364600070,7080,7090,7090,7080,11
20240117,095600,364522180,7090,7070,7090,7070,50
20240117,095500,364168660,7080,7070,7080,7070,200
20240117,095400,362752720,7070,7060,7070,7060,201
20240117,095300,361333650,7080,7080,7080,7080,19
20240117,095200,361199130,7080,7080,7080,7080,0
20240117,095100,361199130,7080,7060,7080,7060,841
20240117,095000,355251830,7060,7040,7060,7040,360
20240117,094900,352717320,7050,7050,7050,7050,1
20240117,094800,352710270,7030,7030,7030,7030,0
20240117,094700,352710270,7030,7050,7060,7030,102
20240117,094600,351991180,7050,7060,7060,7050,1466
20240117,094500,341641620,7080,7070,7080,7070,12
20240117,094400,341556690,7060,7070,7070,7060,6
20240117,094300,341514310,7060,7060,7060,7060,134
20240117,094200,340568270,7060,7060,7060,7060,134
20240117,094100,339622230,7060,7060,7070,7060,512
20240117,094000,336004450,7060,7050,7060,7050,10
20240117,093900,335933900,7060,7050,7060,7050,54
20240117,093800,335553150,7020,7020,7020,7020,6
20240117,093700,335511030,7060,7050,7060,7020,2725
20240117,093600,316372450,7030,7000,7030,7000,3081
20240117,093500,294719600,7030,7050,7050,7000,2239
20240117,093400,279022480,7030,7030,7060,7030,2602
20240117,093300,260730210,7060,7070,7070,7030,176
20240117,093200,259491280,7040,7100,7100,7040,802
20240117,093100,253843310,7100,6960,7100,6960,1735
20240117,093000,241685480,6960,6990,6990,6960,35
20240117,092900,241441130,6990,6970,6990,6970,2082
20240117,092800,226911470,6970,6930,6970,6920,1778
20240117,092700,214561010,6910,6910,6910,6910,1993
20240117,092600,200789380,6910,6930,6930,6910,834
20240117,092500,195018910,6940,6920,6940,6920,1516
20240117,092400,184528150,6920,6920,6930,6910,3910
20240117,092300,157469950,6910,6910,6920,6910,609
20240117,092200,153260520,6920,6910,6920,6910,904
20240117,092100,147013670,6920,6940,6940,6920,1416
20240117,092000,137209590,6940,6920,6970,6920,428
20240117,091900,134243780,6970,6970,6970,6920,1538
20240117,091800,123560970,6940,6960,6960,6940,1790
20240117,091700,111131530,6970,6970,6970,6950,1870
20240117,091600,98112970,6960,6970,6970,6960,19
20240117,091500,97980670,6970,6980,6980,6960,1284
20240117,091400,89032770,6980,6980,6980,6970,364
20240117,091300,86495660,6980,6970,6980,6960,618
20240117,091200,82184690,6960,7010,7010,6960,3109
20240117,091100,60496080,7020,7010,7020,7000,293
20240117,091000,58442140,7020,7000,7020,7000,543
20240117,090900,54636760,7010,7010,7010,7000,649
20240117,090800,50091710,7020,7000,7020,7000,1328
20240117,090700,40774210,7000,7080,7080,7000,3917
20240117,090600,13221560,7080,7100,7110,7080,351
20240117,090500,10731830,7100,7100,7100,7100,182
20240117,090400,9439630,7090,7100,7100,7090,102
20240117,090300,8715750,7110,7110,7110,7080,690
20240117,090200,3813840,7100,7100,7100,7100,0
20240117,090100,3813840,7100,7100,7100,7100,2
20240117,090000,3799640,7080,7170,7170,7080,531