KissMeData/044490/min/candle-20240105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240105,192800,2684030820,16320,16320,16320,16320,474
20240105,192700,2684030820,16320,16320,16320,16320,0
20240105,192600,2684030820,16320,16320,16320,16320,0
20240105,192500,2684030820,16320,16320,16320,16320,0
20240105,192400,2684030820,16320,16320,16320,16320,0
20240105,192300,2684030820,16320,16320,16320,16320,0
20240105,192200,2684030820,16320,16320,16320,16320,0
20240105,192100,2684030820,16320,16320,16320,16320,0
20240105,192000,2684030820,16320,16320,16320,16320,0
20240105,191900,2684030820,16320,16320,16320,16320,0
20240105,191800,2684030820,16320,16320,16320,16320,0
20240105,191700,2684030820,16320,16320,16320,16320,0
20240105,191600,2684030820,16320,16320,16320,16320,0
20240105,191500,2684030820,16320,16320,16320,16320,0
20240105,191400,2684030820,16320,16320,16320,16320,0
20240105,191300,2684030820,16320,16320,16320,16320,0
20240105,191200,2684030820,16320,16320,16320,16320,0
20240105,191100,2684030820,16320,16320,16320,16320,0
20240105,191000,2684030820,16320,16320,16320,16320,0
20240105,190900,2684030820,16320,16320,16320,16320,0
20240105,190800,2684030820,16320,16320,16320,16320,0
20240105,190700,2684030820,16320,16320,16320,16320,0
20240105,190600,2684030820,16320,16320,16320,16320,0
20240105,190500,2684030820,16320,16320,16320,16320,0
20240105,190400,2684030820,16320,16320,16320,16320,0
20240105,190300,2684030820,16320,16320,16320,16320,0
20240105,190200,2684030820,16320,16320,16320,16320,0
20240105,190100,2684030820,16320,16320,16320,16320,0
20240105,190000,2684030820,16320,16320,16320,16320,0
20240105,185900,2684030820,16320,16320,16320,16320,0
20240105,185800,2684030820,16320,16320,16320,16320,474
20240105,185700,2684030820,16320,16320,16320,16320,0
20240105,185600,2684030820,16320,16320,16320,16320,0
20240105,185500,2684030820,16320,16320,16320,16320,0
20240105,185400,2684030820,16320,16320,16320,16320,0
20240105,185300,2684030820,16320,16320,16320,16320,0
20240105,185200,2684030820,16320,16320,16320,16320,0
20240105,185100,2684030820,16320,16320,16320,16320,0
20240105,185000,2684030820,16320,16320,16320,16320,0
20240105,184900,2684030820,16320,16320,16320,16320,0
20240105,184800,2684030820,16320,16320,16320,16320,0
20240105,184700,2684030820,16320,16320,16320,16320,0
20240105,184600,2684030820,16320,16320,16320,16320,0
20240105,184500,2684030820,16320,16320,16320,16320,0
20240105,184400,2684030820,16320,16320,16320,16320,0
20240105,184300,2684030820,16320,16320,16320,16320,0
20240105,184200,2684030820,16320,16320,16320,16320,0
20240105,184100,2684030820,16320,16320,16320,16320,0
20240105,184000,2684030820,16320,16320,16320,16320,0
20240105,183900,2684030820,16320,16320,16320,16320,0
20240105,183800,2684030820,16320,16320,16320,16320,0
20240105,183700,2684030820,16320,16320,16320,16320,0
20240105,183600,2684030820,16320,16320,16320,16320,0
20240105,183500,2684030820,16320,16320,16320,16320,0
20240105,183400,2684030820,16320,16320,16320,16320,0
20240105,183300,2684030820,16320,16320,16320,16320,0
20240105,183200,2684030820,16320,16320,16320,16320,0
20240105,183100,2684030820,16320,16320,16320,16320,0
20240105,183000,2684030820,16320,16320,16320,16320,0
20240105,182900,2684030820,16320,16320,16320,16320,0
20240105,182800,2684030820,16320,16320,16320,16320,474
20240105,182700,2684030820,16320,16320,16320,16320,0
20240105,182600,2684030820,16320,16320,16320,16320,0
20240105,182500,2684030820,16320,16320,16320,16320,0
20240105,182400,2684030820,16320,16320,16320,16320,0
20240105,182300,2684030820,16320,16320,16320,16320,0
20240105,182200,2684030820,16320,16320,16320,16320,0
20240105,182100,2684030820,16320,16320,16320,16320,0
20240105,182000,2684030820,16320,16320,16320,16320,0
20240105,181900,2684030820,16320,16320,16320,16320,0
20240105,181800,2684030820,16320,16320,16320,16320,0
20240105,181700,2684030820,16320,16320,16320,16320,0
20240105,181600,2684030820,16320,16320,16320,16320,0
20240105,181500,2684030820,16320,16320,16320,16320,0
20240105,181400,2684030820,16320,16320,16320,16320,0
20240105,181300,2684030820,16320,16320,16320,16320,0
20240105,181200,2684030820,16320,16320,16320,16320,0
20240105,181100,2684030820,16320,16320,16320,16320,0
20240105,181000,2684030820,16320,16320,16320,16320,0
20240105,180900,2684030820,16320,16320,16320,16320,0
20240105,180800,2684030820,16320,16320,16320,16320,0
20240105,180700,2684030820,16320,16320,16320,16320,0
20240105,180600,2684030820,16320,16320,16320,16320,0
20240105,180500,2684030820,16320,16320,16320,16320,0
20240105,180400,2684030820,16320,16320,16320,16320,0
20240105,180300,2684030820,16320,16320,16320,16320,0
20240105,180200,2684030820,16320,16320,16320,16320,0
20240105,180100,2684030820,16320,16320,16320,16320,0
20240105,180000,2684030820,16320,16320,16320,16320,0
20240105,175900,2684030820,16320,16320,16320,16320,0
20240105,175800,2684030820,16320,16320,16320,16320,474
20240105,175700,2684030820,16320,16320,16320,16320,0
20240105,175600,2684030820,16320,16320,16320,16320,0
20240105,175500,2684030820,16320,16320,16320,16320,0
20240105,175400,2684030820,16320,16320,16320,16320,0
20240105,175300,2684030820,16320,16320,16320,16320,0
20240105,175200,2684030820,16320,16320,16320,16320,0
20240105,175100,2684030820,16320,16320,16320,16320,0
20240105,175000,2684030820,16320,16320,16320,16320,0
20240105,174900,2684030820,16320,16320,16320,16320,0
20240105,174800,2684030820,16320,16320,16320,16320,0
20240105,174700,2684030820,16320,16320,16320,16320,0
20240105,174600,2684030820,16320,16320,16320,16320,0
20240105,174500,2684030820,16320,16320,16320,16320,0
20240105,174400,2684030820,16320,16320,16320,16320,0
20240105,174300,2684030820,16320,16320,16320,16320,0
20240105,174200,2684030820,16320,16320,16320,16320,0
20240105,174100,2684030820,16320,16320,16320,16320,0
20240105,174000,2684030820,16320,16320,16320,16320,0
20240105,173900,2684030820,16320,16320,16320,16320,0
20240105,173800,2684030820,16320,16320,16320,16320,0
20240105,173700,2684030820,16320,16320,16320,16320,0
20240105,173600,2684030820,16320,16320,16320,16320,0
20240105,173500,2684030820,16320,16320,16320,16320,0
20240105,173400,2684030820,16320,16320,16320,16320,0
20240105,173300,2684030820,16320,16320,16320,16320,0
20240105,173200,2684030820,16320,16320,16320,16320,0
20240105,173100,2684030820,16320,16320,16320,16320,0
20240105,173000,2684030820,16320,16320,16320,16320,0
20240105,172900,2684030820,16320,16320,16320,16320,0
20240105,172800,2684030820,16320,16320,16320,16320,474
20240105,172700,2684030820,16320,16320,16320,16320,0
20240105,172600,2684030820,16320,16320,16320,16320,0
20240105,172500,2684030820,16320,16320,16320,16320,0
20240105,172400,2684030820,16320,16320,16320,16320,0
20240105,172300,2684030820,16320,16320,16320,16320,0
20240105,172200,2684030820,16320,16320,16320,16320,0
20240105,172100,2684030820,16320,16320,16320,16320,0
20240105,172000,2684030820,16320,16320,16320,16320,0
20240105,171900,2684030820,16320,16320,16320,16320,0
20240105,171800,2684030820,16320,16320,16320,16320,0
20240105,171700,2684030820,16320,16320,16320,16320,0
20240105,171600,2684030820,16320,16320,16320,16320,0
20240105,171500,2684030820,16320,16320,16320,16320,0
20240105,171400,2684030820,16320,16320,16320,16320,0
20240105,171300,2684030820,16320,16320,16320,16320,0
20240105,171200,2684030820,16320,16320,16320,16320,0
20240105,171100,2684030820,16320,16320,16320,16320,0
20240105,171000,2684030820,16320,16320,16320,16320,0
20240105,170900,2684030820,16320,16320,16320,16320,0
20240105,170800,2684030820,16320,16320,16320,16320,0
20240105,170700,2684030820,16320,16320,16320,16320,0
20240105,170600,2684030820,16320,16320,16320,16320,0
20240105,170500,2684030820,16320,16320,16320,16320,0
20240105,170400,2684030820,16320,16320,16320,16320,0
20240105,170300,2684030820,16320,16320,16320,16320,0
20240105,170200,2684030820,16320,16320,16320,16320,0
20240105,170100,2684030820,16320,16320,16320,16320,0
20240105,170000,2684030820,16320,16320,16320,16320,0
20240105,165900,2684030820,16320,16320,16320,16320,0
20240105,165800,2684030820,16320,16320,16320,16320,474
20240105,165700,2684030820,16320,16320,16320,16320,0
20240105,165600,2684030820,16320,16320,16320,16320,0
20240105,165500,2684030820,16320,16320,16320,16320,0
20240105,165400,2684030820,16320,16320,16320,16320,0
20240105,165300,2684030820,16320,16320,16320,16320,0
20240105,165200,2684030820,16320,16320,16320,16320,0
20240105,165100,2684030820,16320,16320,16320,16320,0
20240105,165000,2684030820,16320,16320,16320,16320,0
20240105,164900,2684030820,16320,16320,16320,16320,0
20240105,164800,2684030820,16320,16320,16320,16320,0
20240105,164700,2684030820,16320,16320,16320,16320,0
20240105,164600,2684030820,16320,16320,16320,16320,0
20240105,164500,2684030820,16320,16320,16320,16320,0
20240105,164400,2684030820,16320,16320,16320,16320,0
20240105,164300,2684030820,16320,16320,16320,16320,0
20240105,164200,2684030820,16320,16320,16320,16320,0
20240105,164100,2684030820,16320,16320,16320,16320,0
20240105,164000,2684030820,16320,16320,16320,16320,0
20240105,163900,2684030820,16320,16320,16320,16320,0
20240105,163800,2684030820,16320,16320,16320,16320,0
20240105,163700,2684030820,16320,16320,16320,16320,0
20240105,163600,2684030820,16320,16320,16320,16320,0
20240105,163500,2684030820,16320,16320,16320,16320,0
20240105,163400,2684030820,16320,16320,16320,16320,0
20240105,163300,2684030820,16320,16320,16320,16320,0
20240105,163200,2684030820,16320,16320,16320,16320,0
20240105,163100,2684030820,16320,16320,16320,16320,0
20240105,163000,2684030820,16320,16320,16320,16320,0
20240105,162900,2684030820,16320,16320,16320,16320,0
20240105,162800,2684030820,16320,16320,16320,16320,474
20240105,162700,2684030820,16320,16320,16320,16320,0
20240105,162600,2684030820,16320,16320,16320,16320,0
20240105,162500,2684030820,16320,16320,16320,16320,0
20240105,162400,2684030820,16320,16320,16320,16320,0
20240105,162300,2684030820,16320,16320,16320,16320,0
20240105,162200,2684030820,16320,16320,16320,16320,0
20240105,162100,2684030820,16320,16320,16320,16320,0
20240105,162000,2684030820,16320,16320,16320,16320,0
20240105,161900,2684030820,16320,16320,16320,16320,0
20240105,161800,2684030820,16320,16320,16320,16320,0
20240105,161700,2684030820,16320,16320,16320,16320,0
20240105,161600,2684030820,16320,16320,16320,16320,0
20240105,161500,2684030820,16320,16320,16320,16320,0
20240105,161400,2684030820,16320,16320,16320,16320,0
20240105,161300,2684030820,16320,16320,16320,16320,0
20240105,161200,2684030820,16320,16320,16320,16320,0
20240105,161100,2684030820,16320,16320,16320,16320,0
20240105,161000,2684030820,16320,16320,16320,16320,0
20240105,160900,2684030820,16320,16320,16320,16320,0
20240105,160800,2684030820,16320,16320,16320,16320,0
20240105,160700,2684030820,16320,16320,16320,16320,0
20240105,160600,2684030820,16320,16320,16320,16320,0
20240105,160500,2684030820,16320,16320,16320,16320,0
20240105,160400,2684030820,16320,16320,16320,16320,0
20240105,160300,2684030820,16320,16320,16320,16320,0
20240105,160200,2684030820,16320,16320,16320,16320,0
20240105,160100,2684030820,16320,16320,16320,16320,0
20240105,160000,2684030820,16320,16320,16320,16320,0
20240105,155900,2684030820,16320,16320,16320,16320,0
20240105,155800,2684030820,16320,16320,16320,16320,474
20240105,155700,2684030820,16320,16320,16320,16320,0
20240105,155600,2684030820,16320,16320,16320,16320,0
20240105,155500,2684030820,16320,16320,16320,16320,0
20240105,155400,2684030820,16320,16320,16320,16320,0
20240105,155300,2684030820,16320,16320,16320,16320,0
20240105,155200,2684030820,16320,16320,16320,16320,0
20240105,155100,2684030820,16320,16320,16320,16320,0
20240105,155000,2684030820,16320,16320,16320,16320,0
20240105,154900,2684030820,16320,16320,16320,16320,0
20240105,154800,2684030820,16320,16320,16320,16320,0
20240105,154700,2684030820,16320,16320,16320,16320,0
20240105,154600,2684030820,16320,16320,16320,16320,0
20240105,154500,2684030820,16320,16320,16320,16320,0
20240105,154400,2684030820,16320,16320,16320,16320,0
20240105,154300,2684030820,16320,16320,16320,16320,0
20240105,154200,2684030820,16320,16320,16320,16320,0
20240105,154100,2684030820,16320,16320,16320,16320,0
20240105,154000,2684030820,16320,16320,16320,16320,0
20240105,153900,2684030820,16320,16320,16320,16320,0
20240105,153800,2684030820,16320,16320,16320,16320,0
20240105,153700,2684030820,16320,16320,16320,16320,0
20240105,153600,2684030820,16320,16320,16320,16320,0
20240105,153500,2684030820,16320,16320,16320,16320,0
20240105,153400,2684030820,16320,16320,16320,16320,0
20240105,153300,2684030820,16320,16320,16320,16320,0
20240105,153200,2684030820,16320,16320,16320,16320,0
20240105,153100,2684030820,16320,16320,16320,16320,0
20240105,153000,2684030820,16320,16320,16320,16320,474
20240105,152900,2676295140,16320,16320,16320,16320,0
20240105,152800,2676295140,16320,16320,16320,16320,0
20240105,152700,2676295140,16320,16320,16320,16320,0
20240105,152600,2676295140,16320,16320,16320,16320,0
20240105,152500,2676295140,16320,16320,16320,16320,0
20240105,152400,2676295140,16320,16320,16320,16320,0
20240105,152300,2676295140,16320,16320,16320,16320,0
20240105,152200,2676295140,16320,16320,16320,16320,0
20240105,152100,2676295140,16320,16320,16320,16320,0
20240105,152000,2676295140,16320,16320,16320,16320,0
20240105,151900,2676295140,16320,16320,16320,16280,52
20240105,151800,2675446700,16320,16320,16320,16270,463
20240105,151700,2667906030,16310,16320,16320,16310,125
20240105,151600,2665866040,16320,16310,16320,16310,74
20240105,151500,2664658630,16310,16310,16320,16300,496
20240105,151400,2656568610,16320,16310,16320,16310,290
20240105,151300,2651838680,16310,16310,16310,16310,28
20240105,151200,2651382000,16310,16310,16310,16300,105
20240105,151100,2649669620,16290,16290,16290,16290,0
20240105,151000,2649669620,16290,16300,16310,16290,33
20240105,150900,2649131440,16300,16300,16300,16300,3
20240105,150800,2649082540,16280,16270,16300,16270,185
20240105,150700,2646072200,16270,16270,16270,16270,7
20240105,150600,2645958310,16270,16270,16270,16270,22
20240105,150500,2645600370,16310,16270,16310,16270,396
20240105,150400,2639156290,16270,16270,16270,16270,32
20240105,150300,2638635650,16270,16270,16270,16270,3
20240105,150200,2638586840,16260,16270,16270,16260,80
20240105,150100,2637285740,16250,16250,16250,16250,1
20240105,150000,2637269490,16270,16270,16270,16270,29
20240105,145900,2636797660,16270,16270,16270,16270,581
20240105,145800,2627344790,16270,16260,16270,16260,29
20240105,145700,2626872990,16270,16270,16270,16270,0
20240105,145600,2626872990,16270,16270,16270,16270,29
20240105,145500,2626401160,16270,16270,16270,16270,27
20240105,145400,2625961870,16250,16250,16250,16250,0
20240105,145300,2625961870,16250,16230,16250,16230,576
20240105,145200,2616603570,16220,16220,16220,16220,1271
20240105,145100,2595987950,16190,16190,16190,16190,1
20240105,145000,2595971760,16190,16190,16190,16190,100
20240105,144900,2594352760,16190,16190,16190,16190,1
20240105,144800,2594336570,16220,16200,16220,16190,135
20240105,144700,2592150490,16200,16190,16200,16190,177
20240105,144600,2589284160,16190,16190,16190,16190,31
20240105,144500,2588782270,16200,16210,16210,16200,369
20240105,144400,2582803530,16220,16220,16220,16220,1
20240105,144300,2582787310,16230,16230,16230,16230,30
20240105,144200,2582300410,16230,16230,16230,16230,0
20240105,144100,2582300410,16230,16230,16230,16230,99
20240105,144000,2580693640,16230,16230,16230,16230,97
20240105,143900,2579119330,16250,16250,16250,16250,32
20240105,143800,2578599330,16250,16250,16250,16250,45
20240105,143700,2577868080,16250,16250,16250,16250,0
20240105,143600,2577868080,16250,16250,16250,16250,31
20240105,143500,2577364330,16250,16250,16250,16250,0
20240105,143400,2577364330,16250,16250,16250,16250,28
20240105,143300,2576909330,16250,16250,16250,16250,31
20240105,143200,2576405580,16250,16220,16250,16220,65
20240105,143100,2575349540,16220,16220,16220,16220,5
20240105,143000,2575268440,16220,16220,16220,16220,5
20240105,142900,2575187340,16200,16200,16200,16200,0
20240105,142800,2575187340,16200,16200,16200,16200,1
20240105,142700,2575171140,16180,16240,16250,16180,204
20240105,142600,2571857730,16190,16190,16190,16190,0
20240105,142500,2571857730,16190,16180,16250,16100,10242
20240105,142400,2406909570,16180,16180,16180,16180,32
20240105,142300,2406391810,16180,16220,16220,16170,2969
20240105,142200,2358329980,16250,16250,16250,16250,2
20240105,142100,2358297480,16250,16250,16250,16250,0
20240105,142000,2358297480,16250,16250,16250,16250,0
20240105,141900,2358297480,16250,16250,16250,16250,121
20240105,141800,2356331230,16230,16230,16230,16230,0
20240105,141700,2356331230,16230,16220,16230,16220,942
20240105,141600,2341047040,16220,16210,16220,16200,1067
20240105,141500,2323740750,16230,16290,16290,16210,4928
20240105,141400,2243709010,16300,16300,16300,16300,0
20240105,141300,2243709010,16300,16300,16300,16300,0
20240105,141200,2243709010,16300,16310,16310,16300,414
20240105,141100,2236959500,16320,16320,16320,16320,32
20240105,141000,2236437260,16310,16310,16310,16310,5
20240105,140900,2236355710,16310,16310,16310,16310,0
20240105,140800,2236355710,16310,16310,16310,16310,0
20240105,140700,2236355710,16310,16310,16310,16310,0
20240105,140600,2236355710,16310,16310,16310,16310,0
20240105,140500,2236355710,16310,16310,16310,16310,0
20240105,140400,2236355710,16310,16310,16310,16310,0
20240105,140300,2236355710,16310,16310,16310,16310,4
20240105,140200,2236290470,16320,16320,16320,16320,0
20240105,140100,2236290470,16320,16320,16320,16320,0
20240105,140000,2236290470,16320,16300,16320,16300,296
20240105,135900,2231464950,16300,16300,16300,16300,149
20240105,135800,2229036250,16270,16270,16270,16270,0
20240105,135700,2229036250,16270,16340,16340,16250,818
20240105,135600,2215703590,16330,16330,16330,16330,5
20240105,135500,2215621940,16330,16330,16330,16330,5
20240105,135400,2215540290,16330,16330,16330,16330,0
20240105,135300,2215540290,16330,16330,16330,16330,0
20240105,135200,2215540290,16330,16330,16330,16330,1
20240105,135100,2215523960,16330,16320,16340,16310,123
20240105,135000,2213515500,16310,16310,16310,16310,34
20240105,134900,2212960960,16310,16310,16310,16310,4
20240105,134800,2212895720,16310,16310,16310,16310,28
20240105,134700,2212439040,16350,16350,16350,16350,0
20240105,134600,2212439040,16350,16360,16360,16350,120
20240105,134500,2210476990,16360,16360,16360,16360,46
20240105,134400,2209724430,16350,16350,16350,16350,0
20240105,134300,2209724430,16350,16350,16350,16350,0
20240105,134200,2209724430,16350,16350,16350,16350,56
20240105,134100,2208808830,16350,16350,16350,16350,100
20240105,134000,2207173830,16370,16380,16380,16370,211
20240105,133900,2203718760,16390,16390,16390,16390,1
20240105,133800,2203702370,16380,16380,16380,16380,0
20240105,133700,2203702370,16380,16380,16380,16380,12
20240105,133600,2203505810,16420,16420,16420,16420,0
20240105,133500,2203505810,16420,16420,16420,16380,3204
20240105,133400,2150927330,16430,16430,16430,16430,0
20240105,133300,2150927330,16430,16430,16430,16430,33
20240105,133200,2150385140,16430,16430,16430,16430,2
20240105,133100,2150352280,16430,16430,16430,16430,30
20240105,133000,2149859380,16420,16420,16420,16420,2
20240105,132900,2149826540,16430,16430,16430,16430,5
20240105,132800,2149744390,16420,16420,16420,16420,200
20240105,132700,2146460390,16430,16430,16430,16430,1
20240105,132600,2146443960,16420,16420,16420,16420,20
20240105,132500,2146115560,16420,16450,16450,16420,101
20240105,132400,2144456600,16450,16460,16460,16450,2350
20240105,132300,2105794900,16540,16540,16540,16540,0
20240105,132200,2105794900,16540,16540,16540,16540,0
20240105,132100,2105794900,16540,16540,16540,16540,0
20240105,132000,2105794900,16540,16540,16540,16540,0
20240105,131900,2105794900,16540,16500,16540,16500,30
20240105,131800,2105298810,16490,16490,16490,16490,5
20240105,131700,2105216360,16480,16480,16480,16480,0
20240105,131600,2105216360,16480,16480,16480,16480,6
20240105,131500,2105117480,16470,16470,16470,16470,100
20240105,131400,2103470480,16460,16460,16460,16460,1
20240105,131300,2103454020,16460,16460,16460,16460,0
20240105,131200,2103454020,16460,16460,16460,16460,5
20240105,131100,2103371720,16460,16460,16460,16460,0
20240105,131000,2103371720,16460,16460,16460,16460,100
20240105,130900,2101725720,16460,16460,16460,16460,5
20240105,130800,2101643420,16450,16450,16450,16450,298
20240105,130700,2096741320,16460,16460,16460,16460,9
20240105,130600,2096593180,16460,16470,16470,16460,333
20240105,130500,2091109320,16490,16490,16490,16490,0
20240105,130400,2091109320,16490,16490,16490,16490,0
20240105,130300,2091109320,16490,16490,16490,16490,41
20240105,130200,2090433230,16480,16490,16490,16480,444
20240105,130100,2083114840,16500,16510,16510,16500,476
20240105,130000,2075258540,16530,16530,16530,16530,0
20240105,125900,2075258540,16530,16530,16530,16530,0
20240105,125800,2075258540,16530,16530,16530,16530,0
20240105,125700,2075258540,16530,16530,16530,16530,291
20240105,125600,2070448310,16550,16550,16550,16550,0
20240105,125500,2070448310,16550,16550,16550,16550,0
20240105,125400,2070448310,16550,16550,16550,16550,32
20240105,125300,2069918710,16550,16550,16550,16550,0
20240105,125200,2069918710,16550,16550,16550,16550,118
20240105,125100,2067965810,16550,16550,16550,16550,0
20240105,125000,2067965810,16550,16550,16550,16550,0
20240105,124900,2067965810,16550,16550,16550,16550,3
20240105,124800,2067916160,16510,16510,16510,16510,0
20240105,124700,2067916160,16510,16510,16510,16510,0
20240105,124600,2067916160,16510,16520,16520,16510,437
20240105,124500,2060698170,16550,16550,16550,16550,22
20240105,124400,2060334070,16560,16560,16560,16560,0
20240105,124300,2060334070,16560,16560,16560,16560,0
20240105,124200,2060334070,16560,16560,16560,16560,0
20240105,124100,2060334070,16560,16560,16560,16560,0
20240105,124000,2060334070,16560,16540,16560,16540,75
20240105,123900,2059092520,16500,16500,16500,16500,0
20240105,123800,2059092520,16500,16500,16500,16500,0
20240105,123700,2059092520,16500,16500,16500,16500,0
20240105,123600,2059092520,16500,16500,16500,16500,10
20240105,123500,2058927520,16540,16490,16540,16490,42
20240105,123400,2058233240,16530,16500,16530,16500,17
20240105,123300,2057952350,16520,16480,16520,16480,69
20240105,123200,2056812670,16480,16480,16480,16480,39
20240105,123100,2056169950,16480,16480,16480,16480,200
20240105,123000,2052873950,16480,16480,16480,16480,3
20240105,122900,2052824510,16520,16520,16520,16520,0
20240105,122800,2052824510,16520,16520,16520,16520,0
20240105,122700,2052824510,16520,16520,16520,16520,0
20240105,122600,2052824510,16520,16520,16520,16520,700
20240105,122500,2041260510,16520,16500,16520,16480,768
20240105,122400,2028579990,16500,16500,16500,16500,2
20240105,122300,2028546990,16500,16500,16500,16500,0
20240105,122200,2028546990,16500,16500,16500,16500,27
20240105,122100,2028101490,16500,16500,16500,16500,0
20240105,122000,2028101490,16500,16480,16500,16480,2
20240105,121900,2028068510,16500,16500,16500,16500,0
20240105,121800,2028068510,16500,16500,16500,16500,0
20240105,121700,2028068510,16500,16480,16500,16480,7
20240105,121600,2027953130,16480,16470,16480,16470,120
20240105,121500,2025975700,16480,16460,16500,16460,42
20240105,121400,2025284240,16460,16510,16510,16460,996
20240105,121300,2008848130,16520,16520,16520,16520,11
20240105,121200,2008666410,16510,16510,16510,16510,4
20240105,121100,2008600370,16510,16510,16510,16510,17
20240105,121000,2008319700,16510,16530,16530,16510,97
20240105,120900,2006716340,16530,16530,16530,16530,5
20240105,120800,2006633690,16530,16530,16530,16530,4
20240105,120700,2006567570,16550,16550,16550,16550,130
20240105,120600,2004416070,16560,16570,16570,16560,2
20240105,120500,2004382940,16550,16550,16550,16530,52
20240105,120400,2003522360,16550,16550,16550,16550,13
20240105,120300,2003307210,16540,16540,16540,16540,0
20240105,120200,2003307210,16540,16540,16540,16540,0
20240105,120100,2003307210,16540,16540,16540,16540,0
20240105,120000,2003307210,16540,16550,16550,16540,10
20240105,115900,2003141750,16550,16550,16550,16550,1
20240105,115800,2003125200,16580,16580,16580,16580,0
20240105,115700,2003125200,16580,16580,16580,16580,0
20240105,115600,2003125200,16580,16580,16580,16580,0
20240105,115500,2003125200,16580,16580,16580,16580,0
20240105,115400,2003125200,16580,16580,16580,16580,0
20240105,115300,2003125200,16580,16550,16580,16550,6
20240105,115200,2003025750,16540,16570,16570,16540,113
20240105,115100,2001156670,16530,16530,16530,16530,0
20240105,115000,2001156670,16530,16530,16530,16530,1
20240105,114900,2001140140,16530,16530,16530,16530,0
20240105,114800,2001140140,16530,16570,16570,16530,501
20240105,114700,1992853790,16570,16570,16570,16570,25
20240105,114600,1992439540,16570,16570,16570,16570,0
20240105,114500,1992439540,16570,16570,16570,16570,64
20240105,114400,1991379060,16580,16580,16580,16580,14
20240105,114300,1991146940,16580,16580,16580,16580,0
20240105,114200,1991146940,16580,16580,16580,16580,33
20240105,114100,1990599800,16590,16590,16590,16590,0
20240105,114000,1990599800,16590,16590,16590,16590,86
20240105,113900,1989173060,16590,16570,16590,16570,35
20240105,113800,1988592470,16540,16530,16540,16530,6
20240105,113700,1988493280,16540,16540,16540,16540,0
20240105,113600,1988493280,16540,16540,16540,16540,4
20240105,113500,1988427120,16570,16570,16570,16570,0
20240105,113400,1988427120,16570,16560,16570,16560,56
20240105,113300,1987499210,16570,16570,16570,16570,0
20240105,113200,1987499210,16570,16570,16570,16570,0
20240105,113100,1987499210,16570,16570,16570,16570,0
20240105,113000,1987499210,16570,16570,16570,16570,0
20240105,112900,1987499210,16570,16570,16570,16570,0
20240105,112800,1987499210,16570,16570,16570,16570,0
20240105,112700,1987499210,16570,16570,16570,16570,0
20240105,112600,1987499210,16570,16570,16570,16570,1
20240105,112500,1987482640,16570,16570,16570,16570,280
20240105,112400,1982843040,16590,16590,16590,16590,0
20240105,112300,1982843040,16590,16610,16610,16590,1581
20240105,112200,1956613590,16610,16550,16610,16550,1116
20240105,112100,1938089070,16520,16530,16530,16520,311
20240105,112000,1932951040,16550,16570,16570,16450,1512
20240105,111900,1907932920,16570,16570,16570,16570,346
20240105,111800,1902199700,16570,16570,16570,16570,92
20240105,111700,1900675260,16570,16570,16570,16570,14
20240105,111600,1900443280,16580,16590,16590,16570,890
20240105,111500,1885686710,16590,16580,16590,16580,1693
20240105,111400,1857600190,16580,16610,16610,16580,1571
20240105,111300,1831535650,16590,16590,16590,16590,0
20240105,111200,1831535650,16590,16590,16590,16590,5
20240105,111100,1831452700,16570,16690,16690,16570,988
20240105,111000,1815006900,16690,16690,16690,16690,45
20240105,110900,1814255850,16690,16680,16690,16680,101
20240105,110800,1812571160,16680,16680,16680,16680,147
20240105,110700,1810119200,16670,16670,16670,16670,0
20240105,110600,1810119200,16670,16610,16670,16610,4234
20240105,110500,1739693680,16630,16620,16660,16620,3376
20240105,110400,1683541950,16620,16620,16620,16620,10
20240105,110300,1683375750,16630,16630,16630,16630,0
20240105,110200,1683375750,16630,16630,16630,16630,9
20240105,110100,1683226080,16650,16650,16650,16650,0
20240105,110000,1683226080,16650,16650,16650,16650,0
20240105,105900,1683226080,16650,16650,16650,16650,166
20240105,105800,1680462180,16650,16630,16650,16550,2753
20240105,105700,1634641350,16610,16580,16610,16580,589
20240105,105600,1624863720,16550,16550,16560,16550,28
20240105,105500,1624400300,16530,16510,16530,16510,26
20240105,105400,1623970680,16510,16480,16510,16450,145
20240105,105300,1621580020,16470,16470,16470,16470,51
20240105,105200,1620740050,16470,16480,16480,16470,10
20240105,105100,1620575340,16500,16500,16500,16500,72
20240105,105000,1619387340,16550,16550,16550,16550,1
20240105,104900,1619370790,16470,16470,16470,16470,100
20240105,104800,1617723790,16470,16470,16470,16470,0
20240105,104700,1617723790,16470,16470,16470,16470,54
20240105,104600,1616834410,16470,16450,16470,16450,11
20240105,104500,1616653440,16410,16570,16590,16410,1419
20240105,104400,1593200410,16570,16540,16570,16540,178
20240105,104300,1590254390,16540,16540,16540,16540,0
20240105,104200,1590254390,16540,16540,16540,16540,10
20240105,104100,1590088990,16540,16540,16540,16540,0
20240105,104000,1590088990,16540,16470,16540,16470,78
20240105,103900,1588802590,16470,16500,16500,16470,253
20240105,103800,1584631390,16500,16510,16510,16500,2
20240105,103700,1584598380,16510,16510,16510,16510,58
20240105,103600,1583640800,16510,16510,16510,16510,0
20240105,103500,1583640800,16510,16520,16520,16510,50
20240105,103400,1582815290,16530,16530,16530,16530,8
20240105,103300,1582683050,16520,16530,16530,16520,55
20240105,103200,1581774400,16540,16540,16540,16540,1
20240105,103100,1581757860,16590,16590,16590,16590,2
20240105,103000,1581724680,16530,16590,16600,16530,16533
20240105,102900,1308392210,16590,16610,16610,16590,284
20240105,102800,1303675230,16610,16600,16610,16600,50
20240105,102700,1302845030,16600,16600,16600,16600,36
20240105,102600,1302247430,16680,16680,16680,16680,20
20240105,102500,1301913830,16680,16680,16690,16680,106
20240105,102400,1300145020,16690,16640,16690,16640,875
20240105,102300,1285544090,16640,16600,16670,16580,3669
20240105,102200,1224550010,16590,16550,16590,16550,137
20240105,102100,1222278540,16550,16590,16590,16520,46
20240105,102000,1221516220,16520,16520,16520,16520,0
20240105,101900,1221516220,16520,16520,16520,16520,223
20240105,101800,1217832260,16520,16510,16520,16510,636
20240105,101700,1207331760,16510,16590,16590,16510,40
20240105,101600,1206670560,16510,16510,16510,16510,317
20240105,101500,1201436890,16600,16600,16600,16600,0
20240105,101400,1201436890,16600,16600,16600,16600,30
20240105,101300,1200938890,16610,16610,16610,16610,0
20240105,101200,1200938890,16610,16610,16610,16610,28
20240105,101100,1200473810,16530,16510,16530,16470,391
20240105,101000,1194013730,16510,16510,16510,16510,0
20240105,100900,1194013730,16510,16510,16510,16510,0
20240105,100800,1194013730,16510,16470,16510,16470,51
20240105,100700,1193173720,16510,16510,16510,16510,119
20240105,100600,1191209030,16510,16510,16510,16510,0
20240105,100500,1191209030,16510,16510,16510,16510,5
20240105,100400,1191126480,16500,16500,16500,16500,120
20240105,100300,1189146480,16490,16490,16490,16490,67
20240105,100200,1188041650,16420,16420,16420,16420,50
20240105,100100,1187220650,16420,16450,16450,16420,196
20240105,100000,1184001610,16530,16530,16530,16530,1
20240105,095900,1183985080,16450,16530,16530,16450,313
20240105,095800,1178817230,16540,16540,16620,16540,313
20240105,095700,1173627380,16640,16640,16640,16640,0
20240105,095600,1173627380,16640,16640,16640,16640,0
20240105,095500,1173627380,16640,16640,16640,16640,0
20240105,095400,1173627380,16640,16640,16640,16640,0
20240105,095300,1173627380,16640,16640,16640,16640,262
20240105,095200,1169267700,16630,16640,16640,16630,1000
20240105,095100,1152635700,16630,16630,16630,16630,310
20240105,095000,1147480400,16630,16550,16630,16540,1002
20240105,094900,1130826640,16550,16620,16620,16550,94
20240105,094800,1129265130,16620,16550,16620,16550,1417
20240105,094700,1105714800,16620,16610,16620,16520,2589
20240105,094600,1062756990,16620,16750,16750,16620,1680
20240105,094500,1034798460,16690,16730,16760,16690,710
20240105,094400,1022913590,16730,16720,16730,16710,1587
20240105,094300,996375740,16720,16730,16730,16710,190
20240105,094200,993198750,16720,16740,16740,16710,232
20240105,094100,989319040,16740,16730,16750,16720,1394
20240105,094000,965983180,16730,16730,16760,16730,1117
20240105,093900,947278160,16730,16730,16740,16680,1181
20240105,093800,927536850,16740,16730,16750,16730,3002
20240105,093700,877264600,16730,16690,16730,16690,2981
20240105,093600,827480310,16690,16670,16690,16670,484
20240105,093500,819408480,16670,16690,16690,16660,962
20240105,093400,803364450,16690,16660,16700,16660,1648
20240105,093300,775882360,16660,16610,16660,16610,1895
20240105,093200,744342490,16610,16620,16620,16610,188
20240105,093100,741219110,16620,16570,16620,16570,908
20240105,093000,726159220,16580,16580,16600,16560,224
20240105,092900,722446010,16580,16600,16650,16540,689
20240105,092800,711018460,16650,16670,16670,16610,947
20240105,092700,695249800,16630,16580,16700,16530,5700
20240105,092600,600671400,16580,16590,16590,16520,353
20240105,092500,594823810,16590,16590,16600,16520,1348
20240105,092400,572509100,16590,16590,16600,16490,2954
20240105,092300,523740290,16600,16490,16670,16430,7712
20240105,092200,396369120,16470,16440,16500,16430,3173
20240105,092100,344131690,16430,16290,16480,16290,2517
20240105,092000,302830940,16290,16170,16390,16170,5170
20240105,091900,218901500,16170,16180,16180,16170,273
20240105,091800,214485160,16170,16180,16180,16150,242
20240105,091700,210572040,16180,16210,16210,16140,5399
20240105,091600,123066950,16210,16190,16230,16170,1985
20240105,091500,90940630,16220,15980,16220,15980,2105
20240105,091400,57053020,15980,15900,15980,15900,395
20240105,091300,50760460,15870,15870,15870,15870,137
20240105,091200,48586270,15870,15870,15870,15870,0
20240105,091100,48586270,15870,15870,15870,15870,0
20240105,091000,48586270,15870,15870,15870,15870,3
20240105,090900,48538660,15760,15800,15800,15750,150
20240105,090800,46174040,15800,15900,15900,15800,1351
20240105,090700,24756840,15900,15900,15900,15900,105
20240105,090600,23087340,15980,15980,15980,15980,2
20240105,090500,23055380,16050,15910,16050,15910,695
20240105,090400,11901560,15900,15900,15900,15900,130
20240105,090300,9834560,15860,15850,15860,15850,314
20240105,090200,4857650,15850,15850,15850,15850,153
20240105,090100,2432600,15850,15850,15850,15850,0
20240105,090000,2432600,15850,15900,15900,15850,83