KissMeData/000430/min/candle-20240117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240117,183100,26920432230,5050,5050,5050,5050,18122
20240117,183000,26920432230,5050,5050,5050,5050,0
20240117,182900,26920432230,5050,5050,5050,5050,0
20240117,182800,26920432230,5050,5050,5050,5050,0
20240117,182700,26920432230,5050,5050,5050,5050,0
20240117,182600,26920432230,5050,5050,5050,5050,0
20240117,182500,26920432230,5050,5050,5050,5050,0
20240117,182400,26920432230,5050,5050,5050,5050,0
20240117,182300,26920432230,5050,5050,5050,5050,0
20240117,182200,26920432230,5050,5050,5050,5050,0
20240117,182100,26920432230,5050,5050,5050,5050,0
20240117,182000,26920432230,5050,5050,5050,5050,0
20240117,181900,26920432230,5050,5050,5050,5050,0
20240117,181800,26920432230,5050,5050,5050,5050,0
20240117,181700,26920432230,5050,5050,5050,5050,0
20240117,181600,26920432230,5050,5050,5050,5050,0
20240117,181500,26920432230,5050,5050,5050,5050,0
20240117,181400,26920432230,5050,5050,5050,5050,0
20240117,181300,26920432230,5050,5050,5050,5050,0
20240117,181200,26920432230,5050,5050,5050,5050,0
20240117,181100,26920432230,5050,5050,5050,5050,0
20240117,181000,26920432230,5050,5050,5050,5050,0
20240117,180900,26920432230,5050,5050,5050,5050,0
20240117,180800,26920432230,5050,5050,5050,5050,0
20240117,180700,26920432230,5050,5050,5050,5050,0
20240117,180600,26920432230,5050,5050,5050,5050,0
20240117,180500,26920432230,5050,5050,5050,5050,0
20240117,180400,26920432230,5050,5050,5050,5050,0
20240117,180300,26920432230,5050,5050,5050,5050,0
20240117,180200,26920432230,5050,5050,5050,5050,0
20240117,180100,26920432230,5050,5050,5050,5050,18122
20240117,180000,26920432230,5050,5050,5050,5050,0
20240117,175900,26920432230,5050,5050,5050,5050,0
20240117,175800,26920432230,5050,5050,5050,5050,0
20240117,175700,26920432230,5050,5050,5050,5050,0
20240117,175600,26920432230,5050,5050,5050,5050,0
20240117,175500,26920432230,5050,5050,5050,5050,0
20240117,175400,26920432230,5050,5050,5050,5050,0
20240117,175300,26920432230,5050,5050,5050,5050,0
20240117,175200,26920432230,5050,5050,5050,5050,0
20240117,175100,26920432230,5050,5050,5050,5050,0
20240117,175000,26920432230,5050,5050,5050,5050,0
20240117,174900,26920432230,5050,5050,5050,5050,0
20240117,174800,26920432230,5050,5050,5050,5050,0
20240117,174700,26920432230,5050,5050,5050,5050,0
20240117,174600,26920432230,5050,5050,5050,5050,0
20240117,174500,26920432230,5050,5050,5050,5050,0
20240117,174400,26920432230,5050,5050,5050,5050,0
20240117,174300,26920432230,5050,5050,5050,5050,0
20240117,174200,26920432230,5050,5050,5050,5050,0
20240117,174100,26920432230,5050,5050,5050,5050,0
20240117,174000,26920432230,5050,5050,5050,5050,0
20240117,173900,26920432230,5050,5050,5050,5050,0
20240117,173800,26920432230,5050,5050,5050,5050,0
20240117,173700,26920432230,5050,5050,5050,5050,0
20240117,173600,26920432230,5050,5050,5050,5050,0
20240117,173500,26920432230,5050,5050,5050,5050,0
20240117,173400,26920432230,5050,5050,5050,5050,0
20240117,173300,26920432230,5050,5050,5050,5050,0
20240117,173200,26920432230,5050,5050,5050,5050,0
20240117,173100,26920432230,5050,5050,5050,5050,18122
20240117,173000,26920432230,5050,5050,5050,5050,0
20240117,172900,26920432230,5050,5050,5050,5050,0
20240117,172800,26920432230,5050,5050,5050,5050,0
20240117,172700,26920432230,5050,5050,5050,5050,0
20240117,172600,26920432230,5050,5050,5050,5050,0
20240117,172500,26920432230,5050,5050,5050,5050,0
20240117,172400,26920432230,5050,5050,5050,5050,0
20240117,172300,26920432230,5050,5050,5050,5050,0
20240117,172200,26920432230,5050,5050,5050,5050,0
20240117,172100,26920432230,5050,5050,5050,5050,0
20240117,172000,26920432230,5050,5050,5050,5050,0
20240117,171900,26920432230,5050,5050,5050,5050,0
20240117,171800,26920432230,5050,5050,5050,5050,0
20240117,171700,26920432230,5050,5050,5050,5050,0
20240117,171600,26920432230,5050,5050,5050,5050,0
20240117,171500,26920432230,5050,5050,5050,5050,0
20240117,171400,26920432230,5050,5050,5050,5050,0
20240117,171300,26920432230,5050,5050,5050,5050,0
20240117,171200,26920432230,5050,5050,5050,5050,0
20240117,171100,26920432230,5050,5050,5050,5050,0
20240117,171000,26920432230,5050,5050,5050,5050,0
20240117,170900,26920432230,5050,5050,5050,5050,0
20240117,170800,26920432230,5050,5050,5050,5050,0
20240117,170700,26920432230,5050,5050,5050,5050,0
20240117,170600,26920432230,5050,5050,5050,5050,0
20240117,170500,26920432230,5050,5050,5050,5050,0
20240117,170400,26920432230,5050,5050,5050,5050,0
20240117,170300,26920432230,5050,5050,5050,5050,0
20240117,170200,26920432230,5050,5050,5050,5050,0
20240117,170100,26920432230,5050,5050,5050,5050,18122
20240117,170000,26920432230,5050,5050,5050,5050,0
20240117,165900,26920432230,5050,5050,5050,5050,0
20240117,165800,26920432230,5050,5050,5050,5050,0
20240117,165700,26920432230,5050,5050,5050,5050,0
20240117,165600,26920432230,5050,5050,5050,5050,0
20240117,165500,26920432230,5050,5050,5050,5050,0
20240117,165400,26920432230,5050,5050,5050,5050,0
20240117,165300,26920432230,5050,5050,5050,5050,0
20240117,165200,26920432230,5050,5050,5050,5050,0
20240117,165100,26920432230,5050,5050,5050,5050,0
20240117,165000,26920432230,5050,5050,5050,5050,0
20240117,164900,26920432230,5050,5050,5050,5050,0
20240117,164800,26920432230,5050,5050,5050,5050,0
20240117,164700,26920432230,5050,5050,5050,5050,0
20240117,164600,26920432230,5050,5050,5050,5050,0
20240117,164500,26920432230,5050,5050,5050,5050,0
20240117,164400,26920432230,5050,5050,5050,5050,0
20240117,164300,26920432230,5050,5050,5050,5050,0
20240117,164200,26920432230,5050,5050,5050,5050,0
20240117,164100,26920432230,5050,5050,5050,5050,0
20240117,164000,26920432230,5050,5050,5050,5050,0
20240117,163900,26920432230,5050,5050,5050,5050,0
20240117,163800,26920432230,5050,5050,5050,5050,0
20240117,163700,26920432230,5050,5050,5050,5050,0
20240117,163600,26920432230,5050,5050,5050,5050,0
20240117,163500,26920432230,5050,5050,5050,5050,0
20240117,163400,26920432230,5050,5050,5050,5050,0
20240117,163300,26920432230,5050,5050,5050,5050,0
20240117,163200,26920432230,5050,5050,5050,5050,0
20240117,163100,26920432230,5050,5050,5050,5050,18122
20240117,163000,26920432230,5050,5050,5050,5050,0
20240117,162900,26920432230,5050,5050,5050,5050,0
20240117,162800,26920432230,5050,5050,5050,5050,0
20240117,162700,26920432230,5050,5050,5050,5050,0
20240117,162600,26920432230,5050,5050,5050,5050,0
20240117,162500,26920432230,5050,5050,5050,5050,0
20240117,162400,26920432230,5050,5050,5050,5050,0
20240117,162300,26920432230,5050,5050,5050,5050,0
20240117,162200,26920432230,5050,5050,5050,5050,0
20240117,162100,26920432230,5050,5050,5050,5050,0
20240117,162000,26920432230,5050,5050,5050,5050,0
20240117,161900,26920432230,5050,5050,5050,5050,0
20240117,161800,26920432230,5050,5050,5050,5050,0
20240117,161700,26920432230,5050,5050,5050,5050,0
20240117,161600,26920432230,5050,5050,5050,5050,0
20240117,161500,26920432230,5050,5050,5050,5050,0
20240117,161400,26920432230,5050,5050,5050,5050,0
20240117,161300,26920432230,5050,5050,5050,5050,0
20240117,161200,26920432230,5050,5050,5050,5050,0
20240117,161100,26920432230,5050,5050,5050,5050,0
20240117,161000,26920432230,5050,5050,5050,5050,0
20240117,160900,26920432230,5050,5050,5050,5050,0
20240117,160800,26920432230,5050,5050,5050,5050,0
20240117,160700,26920432230,5050,5050,5050,5050,0
20240117,160600,26920432230,5050,5050,5050,5050,0
20240117,160500,26920432230,5050,5050,5050,5050,0
20240117,160400,26920432230,5050,5050,5050,5050,0
20240117,160300,26920432230,5050,5050,5050,5050,0
20240117,160200,26920432230,5050,5050,5050,5050,0
20240117,160100,26920432230,5050,5050,5050,5050,18122
20240117,160000,26920432230,5050,5050,5050,5050,0
20240117,155900,26920432230,5050,5050,5050,5050,0
20240117,155800,26920432230,5050,5050,5050,5050,0
20240117,155700,26920432230,5050,5050,5050,5050,0
20240117,155600,26920432230,5050,5050,5050,5050,0
20240117,155500,26920432230,5050,5050,5050,5050,0
20240117,155400,26920432230,5050,5050,5050,5050,0
20240117,155300,26920432230,5050,5050,5050,5050,0
20240117,155200,26920432230,5050,5050,5050,5050,0
20240117,155100,26920432230,5050,5050,5050,5050,0
20240117,155000,26920432230,5050,5050,5050,5050,0
20240117,154900,26920432230,5050,5050,5050,5050,0
20240117,154800,26920432230,5050,5050,5050,5050,0
20240117,154700,26920432230,5050,5050,5050,5050,0
20240117,154600,26920432230,5050,5050,5050,5050,0
20240117,154500,26920432230,5050,5050,5050,5050,0
20240117,154400,26920432230,5050,5050,5050,5050,0
20240117,154300,26920432230,5050,5050,5050,5050,0
20240117,154200,26920432230,5050,5050,5050,5050,0
20240117,154100,26920432230,5050,5050,5050,5050,0
20240117,154000,26920432230,5050,5050,5050,5050,0
20240117,153900,26920432230,5050,5050,5050,5050,0
20240117,153800,26920432230,5050,5050,5050,5050,0
20240117,153700,26920432230,5050,5050,5050,5050,0
20240117,153600,26920432230,5050,5050,5050,5050,0
20240117,153500,26920432230,5050,5050,5050,5050,0
20240117,153400,26920432230,5050,5050,5050,5050,0
20240117,153300,26920432230,5050,5050,5050,5050,0
20240117,153200,26920432230,5050,5050,5050,5050,0
20240117,153100,26920432230,5050,5050,5050,5050,18122
20240117,153000,26920432230,5050,5050,5050,5050,18122
20240117,152900,26828916130,5040,5040,5040,5040,0
20240117,152800,26828916130,5040,5040,5040,5040,0
20240117,152700,26828916130,5040,5040,5040,5040,0
20240117,152600,26828916130,5040,5040,5040,5040,0
20240117,152500,26828916130,5040,5040,5040,5040,0
20240117,152400,26828916130,5040,5040,5040,5040,0
20240117,152300,26828916130,5040,5040,5040,5040,0
20240117,152200,26828916130,5040,5040,5040,5040,0
20240117,152100,26828916130,5040,5040,5040,5040,0
20240117,152000,26828916130,5040,5040,5040,5040,0
20240117,151900,26828916130,5040,5070,5070,5040,3971
20240117,151800,26808832890,5060,5060,5080,5060,3724
20240117,151700,26789988100,5060,5050,5060,5050,1295
20240117,151600,26783437190,5050,5040,5050,5030,8591
20240117,151500,26740145670,5040,5040,5050,5040,3075
20240117,151400,26724644990,5050,5050,5050,5040,3143
20240117,151300,26708793350,5050,5040,5050,5040,12325
20240117,151200,26646639760,5040,5040,5050,5040,9790
20240117,151100,26597255560,5040,5040,5060,5040,9166
20240117,151000,26551000860,5040,5060,5070,5040,12246
20240117,150900,26489199680,5060,5070,5070,5060,1905
20240117,150800,26479560330,5070,5060,5080,5060,2498
20240117,150700,26466895380,5070,5050,5070,5050,315
20240117,150600,26465300630,5080,5080,5080,5050,3830
20240117,150500,26445920130,5080,5070,5080,5050,8218
20240117,150400,26404371630,5070,5080,5080,5060,103
20240117,150300,26403850420,5060,5080,5080,5060,6389
20240117,150200,26371465190,5080,5070,5080,5070,12
20240117,150100,26371404340,5080,5070,5080,5070,1554
20240117,150000,26363525220,5080,5070,5080,5060,4338
20240117,145900,26341554020,5080,5060,5080,5060,1532
20240117,145800,26333792690,5070,5060,5080,5060,2474
20240117,145700,26321255410,5070,5070,5090,5060,1143
20240117,145600,26315462140,5080,5070,5080,5060,4020
20240117,145500,26295074940,5060,5070,5080,5050,6084
20240117,145400,26264340120,5060,5070,5080,5060,10093
20240117,145300,26213255520,5070,5090,5090,5070,2051
20240117,145200,26202834510,5090,5080,5090,5080,1370
20240117,145100,26195873250,5080,5070,5090,5070,3231
20240117,145000,26179448230,5070,5090,5090,5070,3237
20240117,144900,26162997460,5070,5070,5090,5060,2690
20240117,144800,26149355080,5060,5060,5070,5060,1499
20240117,144700,26141767690,5060,5080,5080,5060,1851
20240117,144600,26132383370,5080,5070,5080,5060,1738
20240117,144500,26123577750,5060,5050,5060,5050,9116
20240117,144400,26077522470,5050,5060,5060,5050,4949
20240117,144300,26052519900,5050,5050,5060,5050,4595
20240117,144200,26029292250,5060,5060,5060,5050,15024
20240117,144100,25953409560,5060,5080,5080,5060,4446
20240117,144000,25930904100,5070,5090,5090,5070,1795
20240117,143900,25921802070,5060,5080,5080,5060,15496
20240117,143800,25843333980,5080,5080,5080,5060,10935
20240117,143700,25787902610,5090,5070,5090,5070,1138
20240117,143600,25782127140,5080,5070,5080,5070,2133
20240117,143500,25771302660,5070,5070,5090,5070,2396
20240117,143400,25759143260,5070,5080,5080,5070,4373
20240117,143300,25736970530,5080,5080,5090,5070,3599
20240117,143200,25718703120,5100,5100,5110,5070,20601
20240117,143100,25613993190,5100,5100,5100,5090,6968
20240117,143000,25578521640,5100,5100,5110,5090,2800
20240117,142900,25564256660,5090,5100,5110,5090,6823
20240117,142800,25529505480,5100,5100,5110,5090,4321
20240117,142700,25507477510,5100,5110,5120,5090,30895
20240117,142600,25349893900,5110,5120,5130,5110,3170
20240117,142500,25333689180,5120,5130,5130,5110,1447
20240117,142400,25326283590,5120,5130,5140,5120,2548
20240117,142300,25313228370,5130,5110,5160,5110,2700
20240117,142200,25299365040,5110,5110,5110,5100,5821
20240117,142100,25269642550,5110,5130,5130,5100,18612
20240117,142000,25174538510,5120,5120,5120,5110,2149
20240117,141900,25163539020,5120,5140,5140,5110,6991
20240117,141800,25127741120,5140,5170,5170,5140,9504
20240117,141700,25078737080,5170,5110,5170,5110,6409
20240117,141600,25045741660,5110,5100,5120,5100,7398
20240117,141500,25008003290,5120,5120,5120,5100,5261
20240117,141400,24981105520,5130,5110,5130,5100,26687
20240117,141300,24844887100,5110,5110,5120,5100,13473
20240117,141200,24776046390,5120,5120,5130,5110,12104
20240117,141100,24714144770,5120,5120,5150,5110,16497
20240117,141000,24629619810,5130,5160,5170,5120,58222
20240117,140900,24330637650,5160,5160,5190,5160,22929
20240117,140800,24212123770,5170,5190,5200,5160,23094
20240117,140700,24092428110,5190,5200,5210,5190,18265
20240117,140600,23997482480,5200,5210,5230,5190,40670
20240117,140500,23785924550,5220,5230,5250,5210,8749
20240117,140400,23740214290,5250,5250,5250,5230,10681
20240117,140300,23684288050,5260,5250,5260,5230,11190
20240117,140200,23625577110,5250,5290,5300,5250,13133
20240117,140100,23556381630,5290,5290,5290,5240,21262
20240117,140000,23444519670,5280,5260,5300,5240,38011
20240117,135900,23244283790,5250,5190,5250,5190,13389
20240117,135800,23174431660,5190,5210,5220,5140,38731
20240117,135700,22974027360,5210,5230,5240,5180,46385
20240117,135600,22732368640,5230,5220,5240,5210,16315
20240117,135500,22647147500,5220,5220,5230,5200,18358
20240117,135400,22551389730,5220,5240,5250,5150,86745
20240117,135300,22100075710,5240,5240,5240,5110,157553
20240117,135200,21283623190,5240,5390,5400,5210,208688
20240117,135100,20178904460,5390,5480,5580,5390,144793
20240117,135000,19384091960,5480,5460,5490,5420,66496
20240117,134900,19021552130,5420,5420,5420,5420,0
20240117,134800,19021552130,5420,5780,5850,5420,180693
20240117,134700,18005057750,5770,5940,5950,5750,89606
20240117,134600,17482187570,5920,5910,5970,5860,63316
20240117,134500,17108562680,5910,6000,6000,5850,107132
20240117,134400,16473759020,5980,5960,6090,5960,208048
20240117,134300,15221701170,5960,5920,5960,5870,62876
20240117,134200,14850357980,5930,6030,6050,5880,146486
20240117,134100,13978885200,6030,5860,6130,5840,308501
20240117,134000,12124687400,5860,5830,5940,5810,77341
20240117,133900,11669932540,5810,5900,5920,5800,82040
20240117,133800,11190940480,5910,5950,6030,5790,182161
20240117,133700,10109897660,5950,5820,6010,5750,227430
20240117,133600,8761883230,5830,5860,5990,5790,193611
20240117,133500,7620229200,5890,5970,5990,5790,175316
20240117,133400,6591070890,5980,6000,6210,5830,304853
20240117,133300,4754677140,5990,6020,6290,5740,556823
20240117,133200,1411040910,5710,5710,5710,5710,0
20240117,133100,1411040910,5710,5710,5710,5710,0
20240117,133000,1411040910,5710,5110,5710,5110,74858
20240117,132900,1005865060,5100,5090,5100,5090,131
20240117,132800,1005198170,5090,5090,5090,5090,60
20240117,132700,1004892770,5090,5090,5090,5090,50
20240117,132600,1004638270,5100,5100,5100,5100,0
20240117,132500,1004638270,5100,5100,5100,5100,212
20240117,132400,1003557070,5100,5110,5110,5100,108
20240117,132300,1003006260,5100,5100,5100,5100,60
20240117,132200,1002700260,5100,5100,5100,5100,61
20240117,132100,1002389160,5100,5100,5100,5100,57
20240117,132000,1002098460,5110,5100,5110,5100,89
20240117,131900,1001644360,5100,5100,5100,5100,60
20240117,131800,1001338360,5100,5100,5100,5100,0
20240117,131700,1001338360,5100,5100,5100,5100,60
20240117,131600,1001032360,5100,5100,5100,5100,61
20240117,131500,1000721260,5100,5100,5100,5100,0
20240117,131400,1000721260,5100,5100,5100,5100,60
20240117,131300,1000415260,5100,5100,5100,5100,60
20240117,131200,1000109260,5100,5100,5100,5100,0
20240117,131100,1000109260,5100,5100,5100,5100,261
20240117,131000,998778160,5100,5100,5100,5100,60
20240117,130900,998472160,5110,5110,5110,5110,197
20240117,130800,997465490,5100,5110,5110,5100,72
20240117,130700,997098190,5110,5100,5110,5090,10360
20240117,130600,944359160,5110,5110,5110,5110,42
20240117,130500,944144540,5090,5090,5090,5090,0
20240117,130400,944144540,5090,5110,5110,5090,662
20240117,130300,940768280,5110,5100,5110,5100,1394
20240117,130200,933654940,5100,5110,5110,5100,76
20240117,130100,933267190,5110,5090,5110,5090,109
20240117,130000,932711410,5100,5100,5100,5100,174
20240117,125900,931824010,5090,5090,5100,5090,186
20240117,125800,930876020,5090,5080,5090,5080,60
20240117,125700,930570630,5090,5090,5090,5090,1481
20240117,125600,923032340,5090,5090,5090,5090,265
20240117,125500,921683490,5100,5090,5100,5090,66
20240117,125400,921346950,5110,5090,5110,5090,201
20240117,125300,920321050,5100,5100,5110,5090,1377
20240117,125200,913310230,5090,5090,5090,5090,60
20240117,125100,913004830,5110,5110,5110,5110,0
20240117,125000,913004830,5110,5110,5110,5110,144
20240117,124900,912268990,5110,5100,5110,5090,211
20240117,124800,911192590,5100,5100,5100,5100,1
20240117,124700,911187490,5110,5100,5110,5100,102
20240117,124600,910666750,5100,5090,5100,5090,1062
20240117,124500,905261150,5100,5100,5100,5100,10
20240117,124400,905210150,5100,5090,5100,5090,1309
20240117,124300,898545770,5090,5100,5100,5090,2500
20240117,124200,885813580,5100,5100,5100,5100,208
20240117,124100,884752780,5100,5100,5100,5100,21
20240117,124000,884645680,5100,5100,5100,5100,60
20240117,123900,884339680,5100,5100,5100,5100,60
20240117,123800,884033680,5100,5100,5100,5100,61
20240117,123700,883722580,5090,5100,5100,5090,109
20240117,123600,883167280,5100,5080,5100,5080,1554
20240117,123500,875243110,5090,5090,5090,5090,0
20240117,123400,875243110,5090,5090,5090,5090,5639
20240117,123300,846540600,5090,5090,5090,5090,120
20240117,123200,845929800,5090,5090,5090,5090,0
20240117,123100,845929800,5090,5090,5090,5090,60
20240117,123000,845624400,5090,5090,5090,5090,1388
20240117,122900,838559480,5090,5090,5090,5090,42
20240117,122800,838345700,5100,5100,5100,5100,61
20240117,122700,838034600,5110,5100,5110,5100,102
20240117,122600,837514340,5100,5100,5100,5100,9
20240117,122500,837468440,5100,5100,5100,5100,887
20240117,122400,832944740,5090,5100,5100,5090,62
20240117,122300,832629140,5090,5090,5090,5090,1061
20240117,122200,827228650,5100,5100,5100,5100,0
20240117,122100,827228650,5100,5100,5100,5100,60
20240117,122000,826922650,5100,5100,5100,5100,292
20240117,121900,825433450,5110,5110,5110,5110,1
20240117,121800,825428340,5100,5100,5100,5100,60
20240117,121700,825122340,5110,5110,5110,5100,96
20240117,121600,824632380,5100,5100,5100,5100,0
20240117,121500,824632380,5100,5100,5100,5100,825
20240117,121400,820424880,5100,5110,5110,5100,142
20240117,121300,819700660,5100,5100,5100,5100,42
20240117,121200,819486460,5090,5100,5100,5090,82
20240117,121100,819068910,5100,5100,5110,5100,133
20240117,121000,818390550,5100,5100,5100,5100,26
20240117,120900,818257950,5090,5090,5090,5090,0
20240117,120800,818257950,5090,5100,5100,5090,164
20240117,120700,817421930,5100,5100,5100,5100,9
20240117,120600,817376030,5100,5100,5100,5100,37
20240117,120500,817187330,5100,5100,5100,5100,60
20240117,120400,816881330,5100,5100,5100,5100,0
20240117,120300,816881330,5100,5100,5100,5100,114
20240117,120200,816299930,5100,5110,5110,5100,62
20240117,120100,815983720,5110,5110,5110,5110,0
20240117,120000,815983720,5110,5100,5120,5100,30
20240117,115900,815830650,5100,5100,5120,5090,884
20240117,115800,811330700,5100,5100,5100,5100,1
20240117,115700,811325600,5090,5100,5100,5090,62
20240117,115600,811010000,5090,5090,5090,5090,36
20240117,115500,810826760,5110,5100,5110,5100,40
20240117,115400,810622550,5090,5110,5110,5090,84
20240117,115300,810194720,5120,5110,5120,5110,559
20240117,115200,807338220,5110,5110,5110,5110,2
20240117,115100,807328000,5100,5100,5100,5100,0
20240117,115000,807328000,5100,5090,5100,5090,80
20240117,114900,806920600,5090,5080,5090,5080,62
20240117,114800,806605630,5090,5080,5090,5080,141
20240117,114700,805889310,5070,5080,5080,5070,62
20240117,114600,805574950,5060,5060,5060,5060,1075
20240117,114500,800135450,5090,5090,5090,5090,1
20240117,114400,800130360,5090,5060,5090,5060,125
20240117,114300,799497790,5060,5060,5060,5040,225
20240117,114200,798361170,5040,5080,5080,5040,7366
20240117,114100,761188300,5070,5080,5080,5070,105
20240117,114000,760654950,5080,5090,5090,5060,2508
20240117,113900,747964300,5090,5080,5090,5080,159
20240117,113800,747155260,5080,5080,5080,5060,2142
20240117,113700,736291590,5080,5070,5090,5070,88
20240117,113600,735844810,5070,5090,5090,5070,1060
20240117,113500,730460160,5090,5100,5100,5090,40
20240117,113400,730256170,5100,5090,5100,5080,4792
20240117,113300,705902910,5100,5100,5100,5100,1
20240117,113200,705897810,5090,5100,5100,5090,115
20240117,113100,705312450,5090,5110,5110,5090,1951
20240117,113000,695362940,5110,5110,5110,5110,6
20240117,112900,695332280,5120,5120,5120,5120,1
20240117,112800,695327160,5100,5100,5110,5100,77
20240117,112700,694934440,5110,5110,5110,5110,37
20240117,112600,694745370,5100,5110,5110,5100,76
20240117,112500,694357610,5120,5120,5120,5120,0
20240117,112400,694357610,5120,5110,5120,5110,277
20240117,112300,692942130,5100,5110,5110,5100,63
20240117,112200,692620800,5110,5110,5110,5100,64
20240117,112100,692294370,5110,5110,5120,5110,352
20240117,112000,690495640,5110,5110,5110,5110,250
20240117,111900,689218140,5120,5110,5120,5100,199
20240117,111800,688201900,5110,5110,5110,5110,4
20240117,111700,688181460,5120,5110,5120,5110,1992
20240117,111600,678002320,5110,5120,5120,5110,63
20240117,111500,677680370,5120,5110,5120,5110,85
20240117,111400,677245770,5120,5120,5120,5120,5
20240117,111300,677220170,5120,5110,5120,5110,911
20240117,111200,672564950,5120,5120,5120,5110,228
20240117,111100,671398190,5120,5120,5120,5120,3
20240117,111000,671382830,5110,5120,5120,5110,61
20240117,110900,671071110,5120,5120,5120,5110,213
20240117,110800,669981170,5120,5120,5120,5120,76
20240117,110700,669592050,5120,5110,5130,5110,181
20240117,110600,668665410,5120,5120,5120,5120,61
20240117,110500,668353090,5120,5120,5120,5120,5
20240117,110400,668327490,5120,5120,5120,5120,59
20240117,110300,668025410,5130,5120,5130,5110,95
20240117,110200,667539620,5120,5120,5120,5120,27
20240117,110100,667401380,5110,5110,5110,5110,60
20240117,110000,667094780,5130,5120,5130,5120,36
20240117,105900,666910250,5120,5120,5120,5120,45
20240117,105800,666679850,5120,5110,5130,5110,42
20240117,105700,666464810,5130,5120,5130,5110,91
20240117,105600,665998930,5130,5110,5130,5100,1185
20240117,105500,659946220,5120,5130,5130,5120,654
20240117,105400,656595830,5120,5130,5130,5120,97
20240117,105300,656098820,5130,5130,5130,5130,390
20240117,105200,654098120,5120,5130,5130,5120,74
20240117,105100,653719100,5130,5130,5130,5120,103
20240117,105000,653191310,5130,5130,5130,5120,121
20240117,104900,652571190,5130,5130,5140,5130,36
20240117,104800,652386380,5130,5130,5140,5130,95
20240117,104700,651898800,5130,5120,5140,5120,164
20240117,104600,651057940,5130,5120,5130,5120,249
20240117,104500,649780950,5100,5120,5140,5100,731
20240117,104400,646050250,5130,5130,5130,5120,488
20240117,104300,643550820,5130,5140,5140,5130,1196
20240117,104200,637415190,5140,5130,5140,5130,85
20240117,104100,636978390,5150,5140,5150,5140,307
20240117,104000,635400260,5150,5140,5150,5140,175
20240117,103900,634500320,5150,5160,5160,5150,75
20240117,103800,634113330,5160,5160,5160,5160,68
20240117,103700,633762450,5170,5200,5200,5170,83
20240117,103600,633332580,5200,5130,5200,5130,2035
20240117,103500,622795980,5130,5140,5140,5130,72
20240117,103400,622426500,5130,5120,5130,5120,25
20240117,103300,622298270,5130,5140,5140,5130,69
20240117,103200,621943980,5140,5140,5140,5130,1660
20240117,103100,613427560,5140,5140,5140,5140,20
20240117,103000,613324760,5140,5140,5140,5130,154
20240117,102900,612534180,5130,5120,5130,5120,303
20240117,102800,610982400,5120,5130,5130,5120,184
20240117,102700,610039480,5120,5130,5130,5120,109
20240117,102600,609480910,5120,5130,5130,5120,89
20240117,102500,609024940,5130,5130,5130,5130,129
20240117,102400,608363170,5140,5110,5140,5110,3220
20240117,102300,591888390,5110,5100,5110,5100,135
20240117,102200,591199250,5100,5100,5100,5100,50
20240117,102100,590944250,5100,5100,5100,5090,238
20240117,102000,589731450,5100,5100,5100,5090,267
20240117,101900,588370750,5100,5090,5110,5090,133
20240117,101800,587692450,5100,5100,5100,5100,12
20240117,101700,587631250,5090,5110,5110,5090,867
20240117,101600,583215870,5100,5100,5100,5100,61
20240117,101500,582904770,5090,5110,5110,5090,664
20240117,101400,579523920,5100,5100,5100,5100,70
20240117,101300,579166920,5110,5100,5110,5100,2798
20240117,101200,564897000,5100,5110,5110,5100,97
20240117,101100,564401530,5100,5110,5110,5100,128
20240117,101000,563747950,5100,5120,5120,5100,894
20240117,100900,559188000,5100,5110,5110,5100,423
20240117,100800,557029960,5120,5090,5120,5090,2113
20240117,100700,546272220,5100,5100,5120,5100,121
20240117,100600,545654880,5110,5100,5110,5100,352
20240117,100500,543859540,5100,5110,5110,5100,146
20240117,100400,543114080,5100,5110,5110,5100,387
20240117,100300,541140140,5100,5100,5100,5090,208
20240117,100200,540080200,5120,5120,5120,5120,15
20240117,100100,540003400,5100,5090,5100,5090,82
20240117,100000,539585400,5110,5090,5110,5080,2411
20240117,095900,527322780,5100,5110,5110,5090,781
20240117,095800,523345960,5110,5110,5120,5100,298
20240117,095700,521825730,5110,5110,5110,5110,304
20240117,095600,520272290,5120,5100,5120,5100,94
20240117,095500,519791800,5110,5120,5120,5110,25
20240117,095400,519663940,5120,5120,5120,5120,66
20240117,095300,519326020,5120,5130,5130,5120,81
20240117,095200,518910890,5130,5120,5140,5120,436
20240117,095100,516672020,5120,5110,5120,5100,359
20240117,095000,514840610,5100,5120,5130,5100,559
20240117,094900,511987660,5110,5110,5110,5100,117
20240117,094800,511390400,5100,5100,5110,5090,2058
20240117,094700,500898910,5110,5120,5120,5110,1406
20240117,094600,493712170,5110,5120,5120,5110,1136
20240117,094500,487898450,5130,5130,5130,5120,233
20240117,094400,486703760,5130,5130,5130,5130,105
20240117,094300,486165110,5130,5130,5130,5120,421
20240117,094200,484006990,5130,5120,5130,5120,75
20240117,094100,483622840,5120,5110,5120,5110,505
20240117,094000,481037940,5110,5110,5120,5100,136
20240117,093900,480342860,5130,5110,5130,5110,849
20240117,093800,475998580,5120,5120,5130,5120,128
20240117,093700,475343160,5120,5140,5140,5100,93
20240117,093600,474866550,5130,5090,5130,5090,22251
20240117,093500,361385460,5100,5100,5100,5100,52
20240117,093400,361120260,5100,5100,5100,5060,1596
20240117,093300,353016150,5090,5090,5100,5080,1590
20240117,093200,344923660,5090,5090,5090,5090,51
20240117,093100,344664070,5090,5090,5090,5090,150
20240117,093000,343900570,5090,5090,5090,5090,132
20240117,092900,343228690,5060,5090,5090,5040,1346
20240117,092800,336426020,5070,5060,5070,5060,680
20240117,092700,332984920,5090,5090,5090,5050,5036
20240117,092600,307541170,5100,5100,5100,5100,10
20240117,092500,307490170,5080,5080,5080,5060,6931
20240117,092400,272355850,5070,5070,5080,5070,1205
20240117,092300,266246020,5080,5070,5080,5070,178
20240117,092200,265342170,5070,5070,5080,5070,1096
20240117,092100,259785100,5070,5100,5110,5070,2368
20240117,092000,247745860,5110,5100,5120,5090,618
20240117,091900,244594730,5100,5100,5110,5090,23076
20240117,091800,126929590,5100,5100,5120,5100,5888
20240117,091700,96899470,5100,5110,5120,5100,4434
20240117,091600,74284180,5110,5130,5130,5100,368
20240117,091500,72406650,5130,5130,5140,5110,2613
20240117,091400,59050390,5140,5140,5140,5140,99
20240117,091300,58541530,5140,5110,5140,5110,357
20240117,091200,56711400,5110,5140,5140,5110,529
20240117,091100,54006200,5140,5140,5140,5110,2012
20240117,091000,43720910,5140,5130,5140,5130,87
20240117,090900,43274220,5140,5160,5160,5120,415
20240117,090800,41147860,5120,5130,5160,5120,229
20240117,090700,39972950,5120,5130,5170,5120,649
20240117,090600,36644620,5130,5150,5150,5130,445
20240117,090500,34359010,5150,5150,5150,5150,296
20240117,090400,32834610,5180,5210,5210,5110,4780
20240117,090300,8230730,5240,5240,5240,5240,100
20240117,090200,7706730,5240,5210,5240,5210,1002
20240117,090100,2456310,5210,5210,5210,5210,50
20240117,090000,2195810,5250,5200,5250,5200,422