KissMeData/084730/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,195300,3693987070,16790,16790,16790,16790,1930
20240102,195200,3693987070,16790,16790,16790,16790,0
20240102,195100,3693987070,16790,16790,16790,16790,0
20240102,195000,3693987070,16790,16790,16790,16790,0
20240102,194900,3693987070,16790,16790,16790,16790,0
20240102,194800,3693987070,16790,16790,16790,16790,0
20240102,194700,3693987070,16790,16790,16790,16790,0
20240102,194600,3693987070,16790,16790,16790,16790,0
20240102,194500,3693987070,16790,16790,16790,16790,0
20240102,194400,3693987070,16790,16790,16790,16790,0
20240102,194300,3693987070,16790,16790,16790,16790,0
20240102,194200,3693987070,16790,16790,16790,16790,0
20240102,194100,3693987070,16790,16790,16790,16790,0
20240102,194000,3693987070,16790,16790,16790,16790,0
20240102,193900,3693987070,16790,16790,16790,16790,0
20240102,193800,3693987070,16790,16790,16790,16790,0
20240102,193700,3693987070,16790,16790,16790,16790,0
20240102,193600,3693987070,16790,16790,16790,16790,0
20240102,193500,3693987070,16790,16790,16790,16790,0
20240102,193400,3693987070,16790,16790,16790,16790,0
20240102,193300,3693987070,16790,16790,16790,16790,0
20240102,193200,3693987070,16790,16790,16790,16790,0
20240102,193100,3693987070,16790,16790,16790,16790,0
20240102,193000,3693987070,16790,16790,16790,16790,0
20240102,192900,3693987070,16790,16790,16790,16790,0
20240102,192800,3693987070,16790,16790,16790,16790,0
20240102,192700,3693987070,16790,16790,16790,16790,0
20240102,192600,3693987070,16790,16790,16790,16790,0
20240102,192500,3693987070,16790,16790,16790,16790,0
20240102,192400,3693987070,16790,16790,16790,16790,0
20240102,192300,3693987070,16790,16790,16790,16790,1930
20240102,192200,3693987070,16790,16790,16790,16790,0
20240102,192100,3693987070,16790,16790,16790,16790,0
20240102,192000,3693987070,16790,16790,16790,16790,0
20240102,191900,3693987070,16790,16790,16790,16790,0
20240102,191800,3693987070,16790,16790,16790,16790,0
20240102,191700,3693987070,16790,16790,16790,16790,0
20240102,191600,3693987070,16790,16790,16790,16790,0
20240102,191500,3693987070,16790,16790,16790,16790,0
20240102,191400,3693987070,16790,16790,16790,16790,0
20240102,191300,3693987070,16790,16790,16790,16790,0
20240102,191200,3693987070,16790,16790,16790,16790,0
20240102,191100,3693987070,16790,16790,16790,16790,0
20240102,191000,3693987070,16790,16790,16790,16790,0
20240102,190900,3693987070,16790,16790,16790,16790,0
20240102,190800,3693987070,16790,16790,16790,16790,0
20240102,190700,3693987070,16790,16790,16790,16790,0
20240102,190600,3693987070,16790,16790,16790,16790,0
20240102,190500,3693987070,16790,16790,16790,16790,0
20240102,190400,3693987070,16790,16790,16790,16790,0
20240102,190300,3693987070,16790,16790,16790,16790,0
20240102,190200,3693987070,16790,16790,16790,16790,0
20240102,190100,3693987070,16790,16790,16790,16790,0
20240102,190000,3693987070,16790,16790,16790,16790,0
20240102,185900,3693987070,16790,16790,16790,16790,0
20240102,185800,3693987070,16790,16790,16790,16790,0
20240102,185700,3693987070,16790,16790,16790,16790,0
20240102,185600,3693987070,16790,16790,16790,16790,0
20240102,185500,3693987070,16790,16790,16790,16790,0
20240102,185400,3693987070,16790,16790,16790,16790,0
20240102,185300,3693987070,16790,16790,16790,16790,1930
20240102,185200,3693987070,16790,16790,16790,16790,0
20240102,185100,3693987070,16790,16790,16790,16790,0
20240102,185000,3693987070,16790,16790,16790,16790,0
20240102,184900,3693987070,16790,16790,16790,16790,0
20240102,184800,3693987070,16790,16790,16790,16790,0
20240102,184700,3693987070,16790,16790,16790,16790,0
20240102,184600,3693987070,16790,16790,16790,16790,0
20240102,184500,3693987070,16790,16790,16790,16790,0
20240102,184400,3693987070,16790,16790,16790,16790,0
20240102,184300,3693987070,16790,16790,16790,16790,0
20240102,184200,3693987070,16790,16790,16790,16790,0
20240102,184100,3693987070,16790,16790,16790,16790,0
20240102,184000,3693987070,16790,16790,16790,16790,0
20240102,183900,3693987070,16790,16790,16790,16790,0
20240102,183800,3693987070,16790,16790,16790,16790,0
20240102,183700,3693987070,16790,16790,16790,16790,0
20240102,183600,3693987070,16790,16790,16790,16790,0
20240102,183500,3693987070,16790,16790,16790,16790,0
20240102,183400,3693987070,16790,16790,16790,16790,0
20240102,183300,3693987070,16790,16790,16790,16790,0
20240102,183200,3693987070,16790,16790,16790,16790,0
20240102,183100,3693987070,16790,16790,16790,16790,0
20240102,183000,3693987070,16790,16790,16790,16790,0
20240102,182900,3693987070,16790,16790,16790,16790,0
20240102,182800,3693987070,16790,16790,16790,16790,0
20240102,182700,3693987070,16790,16790,16790,16790,0
20240102,182600,3693987070,16790,16790,16790,16790,0
20240102,182500,3693987070,16790,16790,16790,16790,0
20240102,182400,3693987070,16790,16790,16790,16790,0
20240102,182300,3693987070,16790,16790,16790,16790,1930
20240102,182200,3693987070,16790,16790,16790,16790,0
20240102,182100,3693987070,16790,16790,16790,16790,0
20240102,182000,3693987070,16790,16790,16790,16790,0
20240102,181900,3693987070,16790,16790,16790,16790,0
20240102,181800,3693987070,16790,16790,16790,16790,0
20240102,181700,3693987070,16790,16790,16790,16790,0
20240102,181600,3693987070,16790,16790,16790,16790,0
20240102,181500,3693987070,16790,16790,16790,16790,0
20240102,181400,3693987070,16790,16790,16790,16790,0
20240102,181300,3693987070,16790,16790,16790,16790,0
20240102,181200,3693987070,16790,16790,16790,16790,0
20240102,181100,3693987070,16790,16790,16790,16790,0
20240102,181000,3693987070,16790,16790,16790,16790,0
20240102,180900,3693987070,16790,16790,16790,16790,0
20240102,180800,3693987070,16790,16790,16790,16790,0
20240102,180700,3693987070,16790,16790,16790,16790,0
20240102,180600,3693987070,16790,16790,16790,16790,0
20240102,180500,3693987070,16790,16790,16790,16790,0
20240102,180400,3693987070,16790,16790,16790,16790,0
20240102,180300,3693987070,16790,16790,16790,16790,0
20240102,180200,3693987070,16790,16790,16790,16790,0
20240102,180100,3693987070,16790,16790,16790,16790,0
20240102,180000,3693987070,16790,16790,16790,16790,0
20240102,175900,3693987070,16790,16790,16790,16790,0
20240102,175800,3693987070,16790,16790,16790,16790,0
20240102,175700,3693987070,16790,16790,16790,16790,0
20240102,175600,3693987070,16790,16790,16790,16790,0
20240102,175500,3693987070,16790,16790,16790,16790,0
20240102,175400,3693987070,16790,16790,16790,16790,0
20240102,175300,3693987070,16790,16790,16790,16790,1930
20240102,175200,3693987070,16790,16790,16790,16790,0
20240102,175100,3693987070,16790,16790,16790,16790,0
20240102,175000,3693987070,16790,16790,16790,16790,0
20240102,174900,3693987070,16790,16790,16790,16790,0
20240102,174800,3693987070,16790,16790,16790,16790,0
20240102,174700,3693987070,16790,16790,16790,16790,0
20240102,174600,3693987070,16790,16790,16790,16790,0
20240102,174500,3693987070,16790,16790,16790,16790,0
20240102,174400,3693987070,16790,16790,16790,16790,0
20240102,174300,3693987070,16790,16790,16790,16790,0
20240102,174200,3693987070,16790,16790,16790,16790,0
20240102,174100,3693987070,16790,16790,16790,16790,0
20240102,174000,3693987070,16790,16790,16790,16790,0
20240102,173900,3693987070,16790,16790,16790,16790,0
20240102,173800,3693987070,16790,16790,16790,16790,0
20240102,173700,3693987070,16790,16790,16790,16790,0
20240102,173600,3693987070,16790,16790,16790,16790,0
20240102,173500,3693987070,16790,16790,16790,16790,0
20240102,173400,3693987070,16790,16790,16790,16790,0
20240102,173300,3693987070,16790,16790,16790,16790,0
20240102,173200,3693987070,16790,16790,16790,16790,0
20240102,173100,3693987070,16790,16790,16790,16790,0
20240102,173000,3693987070,16790,16790,16790,16790,0
20240102,172900,3693987070,16790,16790,16790,16790,0
20240102,172800,3693987070,16790,16790,16790,16790,0
20240102,172700,3693987070,16790,16790,16790,16790,0
20240102,172600,3693987070,16790,16790,16790,16790,0
20240102,172500,3693987070,16790,16790,16790,16790,0
20240102,172400,3693987070,16790,16790,16790,16790,0
20240102,172300,3693987070,16790,16790,16790,16790,1930
20240102,172200,3693987070,16790,16790,16790,16790,0
20240102,172100,3693987070,16790,16790,16790,16790,0
20240102,172000,3693987070,16790,16790,16790,16790,0
20240102,171900,3693987070,16790,16790,16790,16790,0
20240102,171800,3693987070,16790,16790,16790,16790,0
20240102,171700,3693987070,16790,16790,16790,16790,0
20240102,171600,3693987070,16790,16790,16790,16790,0
20240102,171500,3693987070,16790,16790,16790,16790,0
20240102,171400,3693987070,16790,16790,16790,16790,0
20240102,171300,3693987070,16790,16790,16790,16790,0
20240102,171200,3693987070,16790,16790,16790,16790,0
20240102,171100,3693987070,16790,16790,16790,16790,0
20240102,171000,3693987070,16790,16790,16790,16790,0
20240102,170900,3693987070,16790,16790,16790,16790,0
20240102,170800,3693987070,16790,16790,16790,16790,0
20240102,170700,3693987070,16790,16790,16790,16790,0
20240102,170600,3693987070,16790,16790,16790,16790,0
20240102,170500,3693987070,16790,16790,16790,16790,0
20240102,170400,3693987070,16790,16790,16790,16790,0
20240102,170300,3693987070,16790,16790,16790,16790,0
20240102,170200,3693987070,16790,16790,16790,16790,0
20240102,170100,3693987070,16790,16790,16790,16790,0
20240102,170000,3693987070,16790,16790,16790,16790,0
20240102,165900,3693987070,16790,16790,16790,16790,0
20240102,165800,3693987070,16790,16790,16790,16790,0
20240102,165700,3693987070,16790,16790,16790,16790,0
20240102,165600,3693987070,16790,16790,16790,16790,0
20240102,165500,3693987070,16790,16790,16790,16790,0
20240102,165400,3693987070,16790,16790,16790,16790,0
20240102,165300,3693987070,16790,16790,16790,16790,1930
20240102,165200,3693987070,16790,16790,16790,16790,0
20240102,165100,3693987070,16790,16790,16790,16790,0
20240102,165000,3693987070,16790,16790,16790,16790,0
20240102,164900,3693987070,16790,16790,16790,16790,0
20240102,164800,3693987070,16790,16790,16790,16790,0
20240102,164700,3693987070,16790,16790,16790,16790,0
20240102,164600,3693987070,16790,16790,16790,16790,0
20240102,164500,3693987070,16790,16790,16790,16790,0
20240102,164400,3693987070,16790,16790,16790,16790,0
20240102,164300,3693987070,16790,16790,16790,16790,0
20240102,164200,3693987070,16790,16790,16790,16790,0
20240102,164100,3693987070,16790,16790,16790,16790,0
20240102,164000,3693987070,16790,16790,16790,16790,0
20240102,163900,3693987070,16790,16790,16790,16790,0
20240102,163800,3693987070,16790,16790,16790,16790,0
20240102,163700,3693987070,16790,16790,16790,16790,0
20240102,163600,3693987070,16790,16790,16790,16790,0
20240102,163500,3693987070,16790,16790,16790,16790,0
20240102,163400,3693987070,16790,16790,16790,16790,0
20240102,163300,3693987070,16790,16790,16790,16790,0
20240102,163200,3693987070,16790,16790,16790,16790,0
20240102,163100,3693987070,16790,16790,16790,16790,0
20240102,163000,3693987070,16790,16790,16790,16790,0
20240102,162900,3693987070,16790,16790,16790,16790,0
20240102,162800,3693987070,16790,16790,16790,16790,0
20240102,162700,3693987070,16790,16790,16790,16790,0
20240102,162600,3693987070,16790,16790,16790,16790,0
20240102,162500,3693987070,16790,16790,16790,16790,0
20240102,162400,3693987070,16790,16790,16790,16790,0
20240102,162300,3693987070,16790,16790,16790,16790,1930
20240102,162200,3693987070,16790,16790,16790,16790,0
20240102,162100,3693987070,16790,16790,16790,16790,0
20240102,162000,3693987070,16790,16790,16790,16790,0
20240102,161900,3693987070,16790,16790,16790,16790,0
20240102,161800,3693987070,16790,16790,16790,16790,0
20240102,161700,3693987070,16790,16790,16790,16790,0
20240102,161600,3693987070,16790,16790,16790,16790,0
20240102,161500,3693987070,16790,16790,16790,16790,0
20240102,161400,3693987070,16790,16790,16790,16790,0
20240102,161300,3693987070,16790,16790,16790,16790,0
20240102,161200,3693987070,16790,16790,16790,16790,0
20240102,161100,3693987070,16790,16790,16790,16790,0
20240102,161000,3693987070,16790,16790,16790,16790,0
20240102,160900,3693987070,16790,16790,16790,16790,0
20240102,160800,3693987070,16790,16790,16790,16790,0
20240102,160700,3693987070,16790,16790,16790,16790,0
20240102,160600,3693987070,16790,16790,16790,16790,0
20240102,160500,3693987070,16790,16790,16790,16790,0
20240102,160400,3693987070,16790,16790,16790,16790,0
20240102,160300,3693987070,16790,16790,16790,16790,0
20240102,160200,3693987070,16790,16790,16790,16790,0
20240102,160100,3693987070,16790,16790,16790,16790,0
20240102,160000,3693987070,16790,16790,16790,16790,0
20240102,155900,3693987070,16790,16790,16790,16790,0
20240102,155800,3693987070,16790,16790,16790,16790,0
20240102,155700,3693987070,16790,16790,16790,16790,0
20240102,155600,3693987070,16790,16790,16790,16790,0
20240102,155500,3693987070,16790,16790,16790,16790,0
20240102,155400,3693987070,16790,16790,16790,16790,0
20240102,155300,3693987070,16790,16790,16790,16790,1930
20240102,155200,3693987070,16790,16790,16790,16790,0
20240102,155100,3693987070,16790,16790,16790,16790,0
20240102,155000,3693987070,16790,16790,16790,16790,0
20240102,154900,3693987070,16790,16790,16790,16790,0
20240102,154800,3693987070,16790,16790,16790,16790,0
20240102,154700,3693987070,16790,16790,16790,16790,0
20240102,154600,3693987070,16790,16790,16790,16790,0
20240102,154500,3693987070,16790,16790,16790,16790,0
20240102,154400,3693987070,16790,16790,16790,16790,0
20240102,154300,3693987070,16790,16790,16790,16790,0
20240102,154200,3693987070,16790,16790,16790,16790,0
20240102,154100,3693987070,16790,16790,16790,16790,0
20240102,154000,3693987070,16790,16790,16790,16790,0
20240102,153900,3693987070,16790,16790,16790,16790,0
20240102,153800,3693987070,16790,16790,16790,16790,0
20240102,153700,3693987070,16790,16790,16790,16790,0
20240102,153600,3693987070,16790,16790,16790,16790,0
20240102,153500,3693987070,16790,16790,16790,16790,0
20240102,153400,3693987070,16790,16790,16790,16790,0
20240102,153300,3693987070,16790,16790,16790,16790,0
20240102,153200,3693987070,16790,16790,16790,16790,0
20240102,153100,3693987070,16790,16790,16790,16790,0
20240102,153000,3693987070,16790,16790,16790,16790,1930
20240102,152900,3661582370,16790,16790,16790,16790,0
20240102,152800,3661582370,16790,16790,16790,16790,0
20240102,152700,3661582370,16790,16790,16790,16790,0
20240102,152600,3661582370,16790,16790,16790,16790,0
20240102,152500,3661582370,16790,16790,16790,16790,0
20240102,152400,3661582370,16790,16790,16790,16790,0
20240102,152300,3661582370,16790,16790,16790,16790,0
20240102,152200,3661582370,16790,16790,16790,16790,0
20240102,152100,3661582370,16790,16790,16790,16790,0
20240102,152000,3661582370,16790,16790,16790,16790,0
20240102,151900,3661582370,16790,16770,16790,16740,703
20240102,151800,3649785080,16800,16740,16800,16740,393
20240102,151700,3643198030,16740,16750,16750,16740,147
20240102,151600,3640736660,16740,16740,16740,16740,98
20240102,151500,3639096140,16770,16740,16770,16740,88
20240102,151400,3637620500,16740,16750,16780,16740,215
20240102,151300,3634019400,16740,16770,16770,16740,1260
20240102,151200,3612893360,16750,16780,16780,16750,335
20240102,151100,3607279410,16800,16840,16840,16800,3
20240102,151000,3607228930,16770,16770,16850,16770,915
20240102,150900,3591828270,16770,16770,16770,16770,289
20240102,150800,3586981740,16770,16770,16790,16770,28
20240102,150700,3586511920,16800,16750,16800,16750,311
20240102,150600,3581295360,16760,16750,16760,16750,12
20240102,150500,3581094260,16770,16760,16770,16750,141
20240102,150400,3578731070,16760,16770,16770,16760,326
20240102,150300,3573264070,16770,16770,16770,16770,4
20240102,150200,3573196990,16800,16790,16800,16760,296
20240102,150100,3568224900,16760,16770,16770,16750,57
20240102,150000,3567269660,16770,16760,16770,16750,276
20240102,145900,3562644320,16760,16770,16770,16760,89
20240102,145800,3561152170,16770,16760,16770,16760,315
20240102,145700,3555872300,16760,16770,16770,16760,81
20240102,145600,3554514620,16760,16760,16770,16760,229
20240102,145500,3550676520,16760,16770,16780,16760,101
20240102,145400,3548983680,16760,16770,16790,16760,280
20240102,145300,3544289050,16770,16770,16800,16770,145
20240102,145200,3541857090,16770,16790,16800,16770,271
20240102,145100,3537309120,16790,16790,16800,16760,272
20240102,145000,3532742800,16790,16780,16800,16760,432
20240102,144900,3525495550,16770,16770,16780,16770,201
20240102,144800,3522124700,16780,16800,16800,16770,153
20240102,144700,3519558300,16770,16800,16800,16760,262
20240102,144600,3515162450,16800,16760,16800,16750,192
20240102,144500,3511944310,16760,16760,16760,16750,167
20240102,144400,3509145400,16760,16760,16770,16750,246
20240102,144300,3505022510,16770,16780,16810,16770,187
20240102,144200,3501885610,16780,16820,16820,16780,148
20240102,144100,3499402100,16780,16780,16820,16780,184
20240102,144000,3496312170,16780,16750,16810,16750,695
20240102,143900,3484638680,16780,16770,16780,16750,360
20240102,143800,3478606110,16770,16800,16800,16760,442
20240102,143700,3471194990,16770,16800,16810,16770,232
20240102,143600,3467301740,16780,16770,16800,16770,113
20240102,143500,3465406020,16780,16770,16810,16760,132
20240102,143400,3463191770,16780,16770,16780,16760,178
20240102,143300,3460207910,16780,16800,16800,16780,312
20240102,143200,3454969290,16800,16810,16810,16780,90
20240102,143100,3453458870,16790,16810,16820,16780,363
20240102,143000,3447363250,16790,16790,16830,16780,59
20240102,142900,3446372040,16790,16780,16800,16770,158
20240102,142800,3443720260,16780,16790,16790,16780,213
20240102,142700,3440144980,16780,16800,16800,16780,297
20240102,142600,3435158220,16790,16790,16810,16790,226
20240102,142500,3431363190,16790,16800,16810,16790,104
20240102,142400,3429615970,16800,16800,16830,16800,280
20240102,142300,3424911140,16810,16820,16860,16800,554
20240102,142200,3415593660,16820,16790,16820,16790,387
20240102,142100,3409092090,16790,16820,16820,16790,14
20240102,142000,3408856840,16820,16780,16860,16780,150
20240102,141900,3406339200,16780,16790,16880,16770,162
20240102,141800,3403619740,16790,16770,16890,16760,1428
20240102,141700,3379555230,16760,16770,16770,16750,98
20240102,141600,3377913480,16770,16750,16770,16750,352
20240102,141500,3372016090,16750,16770,16780,16750,64
20240102,141400,3370943240,16770,16760,16770,16750,207
20240102,141300,3367474010,16760,16780,16780,16760,400
20240102,141200,3360767280,16770,16780,16780,16770,273
20240102,141100,3356189020,16770,16770,16770,16770,429
20240102,141000,3348994690,16770,16770,16770,16760,58
20240102,140900,3348022060,16770,16770,16800,16770,196
20240102,140800,3344734950,16780,16770,16780,16770,103
20240102,140700,3343006940,16760,16760,16760,16750,256
20240102,140600,3338716980,16800,16750,16800,16750,204
20240102,140500,3335294540,16750,16750,16760,16750,156
20240102,140400,3332681500,16750,16740,16750,16740,229
20240102,140300,3328845810,16740,16750,16760,16740,912
20240102,140200,3313571540,16740,16740,16780,16730,305
20240102,140100,3308463550,16730,16740,16780,16730,38
20240102,140000,3307827430,16730,16730,16740,16730,97
20240102,135900,3306204570,16730,16730,16730,16730,177
20240102,135800,3303243360,16740,16740,16750,16740,238
20240102,135700,3299259200,16740,16740,16770,16740,542
20240102,135600,3290171630,16770,16750,16770,16740,315
20240102,135500,3284893920,16750,16760,16770,16750,447
20240102,135400,3277403730,16770,16770,16780,16760,362
20240102,135300,3271332550,16780,16770,16780,16770,137
20240102,135200,3269034690,16770,16770,16770,16770,177
20240102,135100,3266066400,16770,16770,16780,16770,202
20240102,135000,3262678840,16780,16790,16790,16770,156
20240102,134900,3260061280,16780,16780,16790,16780,77
20240102,134800,3258768490,16780,16770,16800,16770,240
20240102,134700,3254742520,16800,16780,16810,16770,73
20240102,134600,3253517750,16780,16800,16800,16780,634
20240102,134500,3242877960,16790,16790,16810,16790,67
20240102,134400,3241752930,16790,16790,16800,16790,964
20240102,134300,3225565190,16790,16790,16800,16790,69
20240102,134200,3224406670,16790,16810,16810,16790,217
20240102,134100,3220763170,16820,16800,16820,16790,110
20240102,134000,3218914320,16800,16800,16800,16790,101
20240102,133900,3217218170,16790,16800,16810,16790,273
20240102,133800,3212632890,16790,16790,16800,16790,74
20240102,133700,3211390420,16780,16780,16780,16780,232
20240102,133600,3207497460,16800,16810,16810,16790,172
20240102,133500,3204608600,16790,16820,16870,16790,22
20240102,133400,3204238520,16800,16800,16870,16790,883
20240102,133300,3189402410,16810,16830,16930,16780,685
20240102,133200,3177901920,16800,16800,16830,16800,157
20240102,133100,3175263320,16800,16810,16940,16790,1376
20240102,133000,3152104170,16790,16810,16840,16790,934
20240102,132900,3136412050,16800,16780,16810,16780,342
20240102,132800,3130666710,16780,16780,16810,16780,259
20240102,132700,3126318210,16780,16820,16820,16780,84
20240102,132600,3124908600,16810,16820,16820,16780,182
20240102,132500,3121854360,16780,16800,16820,16780,109
20240102,132400,3120021640,16780,16780,16790,16780,241
20240102,132300,3115977650,16800,16780,16820,16780,173
20240102,132200,3113073840,16780,16810,16840,16780,268
20240102,132100,3108569310,16780,16810,16830,16780,547
20240102,132000,3099386290,16780,16800,16830,16780,103
20240102,131900,3097656710,16800,16790,16800,16780,185
20240102,131800,3094550610,16790,16810,16830,16790,393
20240102,131700,3087945350,16800,16800,16830,16800,116
20240102,131600,3085996140,16800,16840,16840,16800,175
20240102,131500,3083053990,16840,16800,16840,16800,228
20240102,131400,3079222930,16810,16780,16810,16780,194
20240102,131300,3075967410,16790,16790,16810,16780,435
20240102,131200,3068664300,16790,16790,16790,16780,222
20240102,131100,3064937500,16790,16880,16880,16790,54
20240102,131000,3064029270,16810,16790,16900,16790,210
20240102,130900,3060495730,16790,16800,16820,16790,246
20240102,130800,3056363680,16800,16820,16820,16790,750
20240102,130700,3043764250,16820,16830,16830,16820,160
20240102,130600,3041072690,16820,16840,16840,16820,130
20240102,130500,3038883540,16840,16820,16860,16820,288
20240102,130400,3034034080,16810,16800,16810,16800,134
20240102,130300,3031782760,16800,16810,16810,16800,318
20240102,130200,3026439870,16810,16810,16810,16810,20
20240102,130100,3026103670,16810,16800,16820,16800,354
20240102,130000,3020153000,16800,16800,16800,16800,70
20240102,125900,3018977000,16810,16800,16820,16800,133
20240102,125800,3016741200,16810,16800,16830,16790,211
20240102,125700,3013194800,16810,16780,16810,16780,351
20240102,125600,3007303790,16780,16790,16810,16780,734
20240102,125500,2994983060,16790,16810,16810,16790,275
20240102,125400,2990362890,16810,16800,16810,16800,146
20240102,125300,2987909700,16800,16800,16870,16800,116
20240102,125200,2985959540,16800,16830,16830,16800,106
20240102,125100,2984178690,16820,16810,16820,16800,126
20240102,125000,2982060120,16790,16810,16820,16780,385
20240102,124900,2975591820,16780,16810,16810,16780,611
20240102,124800,2965331860,16810,16830,16830,16810,427
20240102,124700,2958147160,16840,16840,16840,16840,50
20240102,124600,2957305160,16830,16840,16850,16830,234
20240102,124500,2953364830,16860,16840,16860,16840,343
20240102,124400,2947585270,16840,16840,16850,16840,396
20240102,124300,2940916330,16850,16840,16850,16840,262
20240102,124200,2936502240,16840,16840,16840,16840,153
20240102,124100,2933925720,16840,16850,16860,16840,239
20240102,124000,2929899330,16850,16870,16870,16840,130
20240102,123900,2927707850,16850,16840,16850,16830,118
20240102,123800,2925721210,16840,16850,16860,16830,230
20240102,123700,2921846840,16850,16830,16850,16830,289
20240102,123600,2916979710,16840,16810,16840,16810,147
20240102,123500,2914504440,16810,16820,16830,16810,227
20240102,123400,2910688220,16810,16770,16840,16770,556
20240102,123300,2901328750,16800,16780,16800,16770,503
20240102,123200,2892886500,16780,16790,16790,16780,120
20240102,123100,2890872890,16790,16840,16840,16780,1551
20240102,123000,2864804910,16840,16840,16840,16830,108
20240102,122900,2862986510,16830,16830,16840,16830,189
20240102,122800,2859805060,16830,16830,16850,16830,265
20240102,122700,2855342380,16820,16850,16850,16820,150
20240102,122600,2852817710,16850,16860,16890,16840,191
20240102,122500,2849596380,16860,16830,16860,16820,238
20240102,122400,2845588470,16820,16820,16830,16820,167
20240102,122300,2842778470,16840,16850,16860,16820,94
20240102,122200,2841196700,16860,16820,16860,16820,54
20240102,122100,2840286820,16810,16820,16830,16810,236
20240102,122000,2836317500,16820,16840,16900,16810,230
20240102,121900,2832445580,16820,16820,16830,16820,131
20240102,121800,2830241590,16850,16830,16930,16830,214
20240102,121700,2826624330,16830,16830,16840,16830,114
20240102,121600,2824705660,16830,16810,16840,16800,343
20240102,121500,2818937790,16810,16800,16820,16800,88
20240102,121400,2817458220,16800,16840,16840,16800,209
20240102,121300,2813943960,16820,16820,16830,16810,174
20240102,121200,2811017200,16820,16810,16850,16810,484
20240102,121100,2802864190,16810,16850,16850,16810,1134
20240102,121000,2783786190,16850,16890,16890,16850,736
20240102,120900,2771375010,16890,16890,16900,16890,36
20240102,120800,2770766870,16890,16890,16890,16880,1534
20240102,120700,2744863500,16890,16910,16930,16890,504
20240102,120600,2736342040,16900,16900,16910,16900,423
20240102,120500,2729192260,16900,16920,16930,16900,573
20240102,120400,2719498050,16900,16890,16910,16890,336
20240102,120300,2713819990,16890,16920,16920,16890,243
20240102,120200,2709712920,16920,16890,16920,16890,112
20240102,120100,2707819890,16900,16910,16920,16890,379
20240102,120000,2701413690,16890,16890,16890,16890,44
20240102,115900,2700670530,16890,16890,16930,16890,372
20240102,115800,2694379420,16890,16900,16930,16890,717
20240102,115700,2682265290,16890,16920,16930,16890,1838
20240102,115600,2651182640,16920,16940,16940,16920,759
20240102,115500,2638337760,16920,17020,17040,16920,2976
20240102,115400,2587834300,17020,16970,17050,16970,7414
20240102,115300,2461702780,16970,16970,17000,16960,1066
20240102,115200,2443610920,16970,16970,16980,16960,874
20240102,115100,2428784850,16960,16990,17000,16960,865
20240102,115000,2414103170,17000,17030,17030,17000,876
20240102,114900,2399200410,17030,17030,17090,17020,1622
20240102,114800,2371580730,17020,17050,17090,17000,1242
20240102,114700,2350376320,17000,17010,17040,17000,1754
20240102,114600,2320545840,17010,17100,17100,17010,2088
20240102,114500,2284959560,17100,17110,17130,17100,410
20240102,114400,2277947510,17110,17130,17140,17110,878
20240102,114300,2262918180,17110,17140,17140,17100,3360
20240102,114200,2205393700,17140,17250,17270,17130,1660
20240102,114100,2176872810,17270,17300,17300,17230,5338
20240102,114000,2084692830,17300,17290,17310,17290,1787
20240102,113900,2053775060,17290,17270,17300,17270,3151
20240102,113800,1999276110,17280,17240,17290,17240,3177
20240102,113700,1944418370,17250,17160,17250,17160,7676
20240102,113600,1812087610,17160,17230,17230,17160,553
20240102,113500,1802578380,17200,17160,17250,17160,7373
20240102,113400,1675708920,17170,17130,17170,17130,1423
20240102,113300,1651318810,17150,17100,17200,17100,2048
20240102,113200,1616199410,17110,17040,17110,17020,7279
20240102,113100,1491948220,17030,17030,17040,17010,2152
20240102,113000,1455298610,17030,17050,17050,17000,1773
20240102,112900,1425121700,17050,17040,17100,17030,2064
20240102,112800,1389923430,17040,16970,17040,16970,8273
20240102,112700,1249321220,16960,16930,16970,16930,1503
20240102,112600,1223845150,16930,16950,16950,16920,1232
20240102,112500,1202977170,16950,16910,16950,16910,937
20240102,112400,1187112760,16900,16840,16900,16840,3825
20240102,112300,1122573660,16830,16820,16840,16810,480
20240102,112200,1114495430,16810,16790,16830,16790,2640
20240102,112100,1070119550,16780,16750,16790,16750,1798
20240102,112000,1039954200,16770,16760,16770,16760,466
20240102,111900,1032142210,16750,16740,16760,16740,546
20240102,111800,1022994110,16740,16730,16740,16730,141
20240102,111700,1020635030,16750,16750,16760,16720,910
20240102,111600,1005402830,16740,16730,16740,16720,889
20240102,111500,990523900,16730,16670,16730,16670,3762
20240102,111400,927714990,16670,16660,16670,16640,1223
20240102,111300,907335980,16650,16620,16650,16620,1199
20240102,111200,887376720,16620,16630,16630,16620,79
20240102,111100,886063430,16620,16640,16640,16620,256
20240102,111000,881806510,16640,16610,16640,16610,140
20240102,110900,879479550,16610,16650,16650,16610,459
20240102,110800,871843830,16650,16650,16660,16650,187
20240102,110700,868729980,16660,16660,16660,16660,192
20240102,110600,865531260,16670,16650,16670,16640,524
20240102,110500,856799360,16660,16630,16660,16610,1673
20240102,110400,828953270,16630,16610,16640,16610,851
20240102,110300,814801040,16600,16610,16620,16600,699
20240102,110200,803192890,16610,16610,16650,16610,680
20240102,110100,791874880,16610,16620,16620,16610,478
20240102,110000,783934540,16640,16660,16660,16640,906
20240102,105900,768849960,16660,16610,16700,16610,4292
20240102,105800,697291440,16610,16610,16630,16590,1602
20240102,105700,670676530,16600,16610,16610,16590,1010
20240102,105600,653909560,16610,16600,16610,16600,1936
20240102,105500,621758410,16590,16600,16600,16590,402
20240102,105400,615085360,16600,16590,16600,16590,810
20240102,105300,601647360,16590,16550,16590,16550,634
20240102,105200,591129500,16590,16530,16590,16530,2480
20240102,105100,550025230,16510,16510,16520,16500,178
20240102,105000,547086500,16510,16500,16530,16500,16
20240102,104900,546822460,16530,16520,16530,16500,1689
20240102,104800,518918290,16530,16540,16540,16530,417
20240102,104700,512021770,16550,16550,16560,16540,194
20240102,104600,508810190,16560,16560,16560,16560,7
20240102,104500,508694270,16570,16540,16570,16540,769
20240102,104400,495955520,16540,16570,16570,16540,608
20240102,104300,485893400,16560,16550,16560,16550,645
20240102,104200,475214530,16560,16560,16570,16550,1137
20240102,104100,456378390,16550,16520,16550,16520,1068
20240102,104000,438710910,16520,16500,16530,16500,1263
20240102,103900,417843720,16500,16490,16500,16490,838
20240102,103800,404019010,16500,16510,16510,16500,395
20240102,103700,397500610,16500,16490,16520,16490,2042
20240102,103600,363816200,16480,16460,16480,16460,1378
20240102,103500,341109920,16460,16470,16470,16440,405
20240102,103400,334439700,16440,16480,16480,16440,409
20240102,103300,327715380,16440,16450,16470,16440,1457
20240102,103200,303743890,16450,16450,16450,16450,609
20240102,103100,293725840,16450,16470,16470,16450,284
20240102,103000,289050040,16450,16470,16470,16450,446
20240102,102900,281708720,16470,16470,16470,16460,363
20240102,102800,275730120,16470,16460,16470,16460,117
20240102,102700,273804030,16440,16440,16440,16420,350
20240102,102600,268054470,16450,16440,16470,16440,1612
20240102,102500,241521670,16450,16390,16450,16380,1314
20240102,102400,219946250,16390,16400,16400,16390,277
20240102,102300,215404050,16410,16410,16410,16410,0
20240102,102200,215404050,16410,16390,16410,16390,530
20240102,102100,206715030,16390,16430,16430,16390,103
20240102,102000,205026740,16390,16360,16410,16360,800
20240102,101900,191907170,16360,16360,16360,16360,100
20240102,101800,190271170,16360,16350,16390,16340,561
20240102,101700,181096700,16350,16350,16350,16350,0
20240102,101600,181096700,16350,16390,16390,16350,7
20240102,101500,180982090,16340,16330,16340,16330,20
20240102,101400,180655300,16400,16310,16400,16300,304
20240102,101300,175682710,16300,16300,16300,16300,5
20240102,101200,175601210,16300,16340,16340,16300,5
20240102,101100,175519550,16300,16300,16300,16300,67
20240102,101000,174427450,16300,16340,16340,16300,111
20240102,100900,172617880,16310,16340,16340,16310,103
20240102,100800,170936330,16340,16410,16410,16340,247
20240102,100700,166893830,16410,16410,16410,16410,59
20240102,100600,165925640,16410,16470,16490,16400,2511
20240102,100500,124561420,16470,16300,16470,16300,2114
20240102,100400,89932440,16290,16320,16320,16260,757
20240102,100300,77621060,16380,16360,16380,16360,81
20240102,100200,76295660,16250,16390,16390,16250,2517
20240102,100100,35339260,16330,16470,16480,16320,263
20240102,100000,31025490,16490,16260,16500,16260,1895