KissMeData/084730/min/candle-20240103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240103,195700,3350220480,17410,17410,17410,17410,5939
20240103,195600,3350220480,17410,17410,17410,17410,0
20240103,195500,3350220480,17410,17410,17410,17410,0
20240103,195400,3350220480,17410,17410,17410,17410,0
20240103,195300,3350220480,17410,17410,17410,17410,0
20240103,195200,3350220480,17410,17410,17410,17410,0
20240103,195100,3350220480,17410,17410,17410,17410,0
20240103,195000,3350220480,17410,17410,17410,17410,0
20240103,194900,3350220480,17410,17410,17410,17410,0
20240103,194800,3350220480,17410,17410,17410,17410,0
20240103,194700,3350220480,17410,17410,17410,17410,0
20240103,194600,3350220480,17410,17410,17410,17410,0
20240103,194500,3350220480,17410,17410,17410,17410,0
20240103,194400,3350220480,17410,17410,17410,17410,0
20240103,194300,3350220480,17410,17410,17410,17410,0
20240103,194200,3350220480,17410,17410,17410,17410,0
20240103,194100,3350220480,17410,17410,17410,17410,0
20240103,194000,3350220480,17410,17410,17410,17410,0
20240103,193900,3350220480,17410,17410,17410,17410,0
20240103,193800,3350220480,17410,17410,17410,17410,0
20240103,193700,3350220480,17410,17410,17410,17410,0
20240103,193600,3350220480,17410,17410,17410,17410,0
20240103,193500,3350220480,17410,17410,17410,17410,0
20240103,193400,3350220480,17410,17410,17410,17410,0
20240103,193300,3350220480,17410,17410,17410,17410,0
20240103,193200,3350220480,17410,17410,17410,17410,0
20240103,193100,3350220480,17410,17410,17410,17410,0
20240103,193000,3350220480,17410,17410,17410,17410,0
20240103,192900,3350220480,17410,17410,17410,17410,0
20240103,192800,3350220480,17410,17410,17410,17410,0
20240103,192700,3350220480,17410,17410,17410,17410,5939
20240103,192600,3350220480,17410,17410,17410,17410,0
20240103,192500,3350220480,17410,17410,17410,17410,0
20240103,192400,3350220480,17410,17410,17410,17410,0
20240103,192300,3350220480,17410,17410,17410,17410,0
20240103,192200,3350220480,17410,17410,17410,17410,0
20240103,192100,3350220480,17410,17410,17410,17410,0
20240103,192000,3350220480,17410,17410,17410,17410,0
20240103,191900,3350220480,17410,17410,17410,17410,0
20240103,191800,3350220480,17410,17410,17410,17410,0
20240103,191700,3350220480,17410,17410,17410,17410,0
20240103,191600,3350220480,17410,17410,17410,17410,0
20240103,191500,3350220480,17410,17410,17410,17410,0
20240103,191400,3350220480,17410,17410,17410,17410,0
20240103,191300,3350220480,17410,17410,17410,17410,0
20240103,191200,3350220480,17410,17410,17410,17410,0
20240103,191100,3350220480,17410,17410,17410,17410,0
20240103,191000,3350220480,17410,17410,17410,17410,0
20240103,190900,3350220480,17410,17410,17410,17410,0
20240103,190800,3350220480,17410,17410,17410,17410,0
20240103,190700,3350220480,17410,17410,17410,17410,0
20240103,190600,3350220480,17410,17410,17410,17410,0
20240103,190500,3350220480,17410,17410,17410,17410,0
20240103,190400,3350220480,17410,17410,17410,17410,0
20240103,190300,3350220480,17410,17410,17410,17410,0
20240103,190200,3350220480,17410,17410,17410,17410,0
20240103,190100,3350220480,17410,17410,17410,17410,0
20240103,190000,3350220480,17410,17410,17410,17410,0
20240103,185900,3350220480,17410,17410,17410,17410,0
20240103,185800,3350220480,17410,17410,17410,17410,0
20240103,185700,3350220480,17410,17410,17410,17410,5939
20240103,185600,3350220480,17410,17410,17410,17410,0
20240103,185500,3350220480,17410,17410,17410,17410,0
20240103,185400,3350220480,17410,17410,17410,17410,0
20240103,185300,3350220480,17410,17410,17410,17410,0
20240103,185200,3350220480,17410,17410,17410,17410,0
20240103,185100,3350220480,17410,17410,17410,17410,0
20240103,185000,3350220480,17410,17410,17410,17410,0
20240103,184900,3350220480,17410,17410,17410,17410,0
20240103,184800,3350220480,17410,17410,17410,17410,0
20240103,184700,3350220480,17410,17410,17410,17410,0
20240103,184600,3350220480,17410,17410,17410,17410,0
20240103,184500,3350220480,17410,17410,17410,17410,0
20240103,184400,3350220480,17410,17410,17410,17410,0
20240103,184300,3350220480,17410,17410,17410,17410,0
20240103,184200,3350220480,17410,17410,17410,17410,0
20240103,184100,3350220480,17410,17410,17410,17410,0
20240103,184000,3350220480,17410,17410,17410,17410,0
20240103,183900,3350220480,17410,17410,17410,17410,0
20240103,183800,3350220480,17410,17410,17410,17410,0
20240103,183700,3350220480,17410,17410,17410,17410,0
20240103,183600,3350220480,17410,17410,17410,17410,0
20240103,183500,3350220480,17410,17410,17410,17410,0
20240103,183400,3350220480,17410,17410,17410,17410,0
20240103,183300,3350220480,17410,17410,17410,17410,0
20240103,183200,3350220480,17410,17410,17410,17410,0
20240103,183100,3350220480,17410,17410,17410,17410,0
20240103,183000,3350220480,17410,17410,17410,17410,0
20240103,182900,3350220480,17410,17410,17410,17410,0
20240103,182800,3350220480,17410,17410,17410,17410,0
20240103,182700,3350220480,17410,17410,17410,17410,5939
20240103,182600,3350220480,17410,17410,17410,17410,0
20240103,182500,3350220480,17410,17410,17410,17410,0
20240103,182400,3350220480,17410,17410,17410,17410,0
20240103,182300,3350220480,17410,17410,17410,17410,0
20240103,182200,3350220480,17410,17410,17410,17410,0
20240103,182100,3350220480,17410,17410,17410,17410,0
20240103,182000,3350220480,17410,17410,17410,17410,0
20240103,181900,3350220480,17410,17410,17410,17410,0
20240103,181800,3350220480,17410,17410,17410,17410,0
20240103,181700,3350220480,17410,17410,17410,17410,0
20240103,181600,3350220480,17410,17410,17410,17410,0
20240103,181500,3350220480,17410,17410,17410,17410,0
20240103,181400,3350220480,17410,17410,17410,17410,0
20240103,181300,3350220480,17410,17410,17410,17410,0
20240103,181200,3350220480,17410,17410,17410,17410,0
20240103,181100,3350220480,17410,17410,17410,17410,0
20240103,181000,3350220480,17410,17410,17410,17410,0
20240103,180900,3350220480,17410,17410,17410,17410,0
20240103,180800,3350220480,17410,17410,17410,17410,0
20240103,180700,3350220480,17410,17410,17410,17410,0
20240103,180600,3350220480,17410,17410,17410,17410,0
20240103,180500,3350220480,17410,17410,17410,17410,0
20240103,180400,3350220480,17410,17410,17410,17410,0
20240103,180300,3350220480,17410,17410,17410,17410,0
20240103,180200,3350220480,17410,17410,17410,17410,0
20240103,180100,3350220480,17410,17410,17410,17410,0
20240103,180000,3350220480,17410,17410,17410,17410,0
20240103,175900,3350220480,17410,17410,17410,17410,0
20240103,175800,3350220480,17410,17410,17410,17410,0
20240103,175700,3350220480,17410,17410,17410,17410,5939
20240103,175600,3350220480,17410,17410,17410,17410,0
20240103,175500,3350220480,17410,17410,17410,17410,0
20240103,175400,3350220480,17410,17410,17410,17410,0
20240103,175300,3350220480,17410,17410,17410,17410,0
20240103,175200,3350220480,17410,17410,17410,17410,0
20240103,175100,3350220480,17410,17410,17410,17410,0
20240103,175000,3350220480,17410,17410,17410,17410,0
20240103,174900,3350220480,17410,17410,17410,17410,0
20240103,174800,3350220480,17410,17410,17410,17410,0
20240103,174700,3350220480,17410,17410,17410,17410,0
20240103,174600,3350220480,17410,17410,17410,17410,0
20240103,174500,3350220480,17410,17410,17410,17410,0
20240103,174400,3350220480,17410,17410,17410,17410,0
20240103,174300,3350220480,17410,17410,17410,17410,0
20240103,174200,3350220480,17410,17410,17410,17410,0
20240103,174100,3350220480,17410,17410,17410,17410,0
20240103,174000,3350220480,17410,17410,17410,17410,0
20240103,173900,3350220480,17410,17410,17410,17410,0
20240103,173800,3350220480,17410,17410,17410,17410,0
20240103,173700,3350220480,17410,17410,17410,17410,0
20240103,173600,3350220480,17410,17410,17410,17410,0
20240103,173500,3350220480,17410,17410,17410,17410,0
20240103,173400,3350220480,17410,17410,17410,17410,0
20240103,173300,3350220480,17410,17410,17410,17410,0
20240103,173200,3350220480,17410,17410,17410,17410,0
20240103,173100,3350220480,17410,17410,17410,17410,0
20240103,173000,3350220480,17410,17410,17410,17410,0
20240103,172900,3350220480,17410,17410,17410,17410,0
20240103,172800,3350220480,17410,17410,17410,17410,0
20240103,172700,3350220480,17410,17410,17410,17410,5939
20240103,172600,3350220480,17410,17410,17410,17410,0
20240103,172500,3350220480,17410,17410,17410,17410,0
20240103,172400,3350220480,17410,17410,17410,17410,0
20240103,172300,3350220480,17410,17410,17410,17410,0
20240103,172200,3350220480,17410,17410,17410,17410,0
20240103,172100,3350220480,17410,17410,17410,17410,0
20240103,172000,3350220480,17410,17410,17410,17410,0
20240103,171900,3350220480,17410,17410,17410,17410,0
20240103,171800,3350220480,17410,17410,17410,17410,0
20240103,171700,3350220480,17410,17410,17410,17410,0
20240103,171600,3350220480,17410,17410,17410,17410,0
20240103,171500,3350220480,17410,17410,17410,17410,0
20240103,171400,3350220480,17410,17410,17410,17410,0
20240103,171300,3350220480,17410,17410,17410,17410,0
20240103,171200,3350220480,17410,17410,17410,17410,0
20240103,171100,3350220480,17410,17410,17410,17410,0
20240103,171000,3350220480,17410,17410,17410,17410,0
20240103,170900,3350220480,17410,17410,17410,17410,0
20240103,170800,3350220480,17410,17410,17410,17410,0
20240103,170700,3350220480,17410,17410,17410,17410,0
20240103,170600,3350220480,17410,17410,17410,17410,0
20240103,170500,3350220480,17410,17410,17410,17410,0
20240103,170400,3350220480,17410,17410,17410,17410,0
20240103,170300,3350220480,17410,17410,17410,17410,0
20240103,170200,3350220480,17410,17410,17410,17410,0
20240103,170100,3350220480,17410,17410,17410,17410,0
20240103,170000,3350220480,17410,17410,17410,17410,0
20240103,165900,3350220480,17410,17410,17410,17410,0
20240103,165800,3350220480,17410,17410,17410,17410,0
20240103,165700,3350220480,17410,17410,17410,17410,5939
20240103,165600,3350220480,17410,17410,17410,17410,0
20240103,165500,3350220480,17410,17410,17410,17410,0
20240103,165400,3350220480,17410,17410,17410,17410,0
20240103,165300,3350220480,17410,17410,17410,17410,0
20240103,165200,3350220480,17410,17410,17410,17410,0
20240103,165100,3350220480,17410,17410,17410,17410,0
20240103,165000,3350220480,17410,17410,17410,17410,0
20240103,164900,3350220480,17410,17410,17410,17410,0
20240103,164800,3350220480,17410,17410,17410,17410,0
20240103,164700,3350220480,17410,17410,17410,17410,0
20240103,164600,3350220480,17410,17410,17410,17410,0
20240103,164500,3350220480,17410,17410,17410,17410,0
20240103,164400,3350220480,17410,17410,17410,17410,0
20240103,164300,3350220480,17410,17410,17410,17410,0
20240103,164200,3350220480,17410,17410,17410,17410,0
20240103,164100,3350220480,17410,17410,17410,17410,0
20240103,164000,3350220480,17410,17410,17410,17410,0
20240103,163900,3350220480,17410,17410,17410,17410,0
20240103,163800,3350220480,17410,17410,17410,17410,0
20240103,163700,3350220480,17410,17410,17410,17410,0
20240103,163600,3350220480,17410,17410,17410,17410,0
20240103,163500,3350220480,17410,17410,17410,17410,0
20240103,163400,3350220480,17410,17410,17410,17410,0
20240103,163300,3350220480,17410,17410,17410,17410,0
20240103,163200,3350220480,17410,17410,17410,17410,0
20240103,163100,3350220480,17410,17410,17410,17410,0
20240103,163000,3350220480,17410,17410,17410,17410,0
20240103,162900,3350220480,17410,17410,17410,17410,0
20240103,162800,3350220480,17410,17410,17410,17410,0
20240103,162700,3350220480,17410,17410,17410,17410,5939
20240103,162600,3350220480,17410,17410,17410,17410,0
20240103,162500,3350220480,17410,17410,17410,17410,0
20240103,162400,3350220480,17410,17410,17410,17410,0
20240103,162300,3350220480,17410,17410,17410,17410,0
20240103,162200,3350220480,17410,17410,17410,17410,0
20240103,162100,3350220480,17410,17410,17410,17410,0
20240103,162000,3350220480,17410,17410,17410,17410,0
20240103,161900,3350220480,17410,17410,17410,17410,0
20240103,161800,3350220480,17410,17410,17410,17410,0
20240103,161700,3350220480,17410,17410,17410,17410,0
20240103,161600,3350220480,17410,17410,17410,17410,0
20240103,161500,3350220480,17410,17410,17410,17410,0
20240103,161400,3350220480,17410,17410,17410,17410,0
20240103,161300,3350220480,17410,17410,17410,17410,0
20240103,161200,3350220480,17410,17410,17410,17410,0
20240103,161100,3350220480,17410,17410,17410,17410,0
20240103,161000,3350220480,17410,17410,17410,17410,0
20240103,160900,3350220480,17410,17410,17410,17410,0
20240103,160800,3350220480,17410,17410,17410,17410,0
20240103,160700,3350220480,17410,17410,17410,17410,0
20240103,160600,3350220480,17410,17410,17410,17410,0
20240103,160500,3350220480,17410,17410,17410,17410,0
20240103,160400,3350220480,17410,17410,17410,17410,0
20240103,160300,3350220480,17410,17410,17410,17410,0
20240103,160200,3350220480,17410,17410,17410,17410,0
20240103,160100,3350220480,17410,17410,17410,17410,0
20240103,160000,3350220480,17410,17410,17410,17410,0
20240103,155900,3350220480,17410,17410,17410,17410,0
20240103,155800,3350220480,17410,17410,17410,17410,0
20240103,155700,3350220480,17410,17410,17410,17410,5939
20240103,155600,3350220480,17410,17410,17410,17410,0
20240103,155500,3350220480,17410,17410,17410,17410,0
20240103,155400,3350220480,17410,17410,17410,17410,0
20240103,155300,3350220480,17410,17410,17410,17410,0
20240103,155200,3350220480,17410,17410,17410,17410,0
20240103,155100,3350220480,17410,17410,17410,17410,0
20240103,155000,3350220480,17410,17410,17410,17410,0
20240103,154900,3350220480,17410,17410,17410,17410,0
20240103,154800,3350220480,17410,17410,17410,17410,0
20240103,154700,3350220480,17410,17410,17410,17410,0
20240103,154600,3350220480,17410,17410,17410,17410,0
20240103,154500,3350220480,17410,17410,17410,17410,0
20240103,154400,3350220480,17410,17410,17410,17410,0
20240103,154300,3350220480,17410,17410,17410,17410,0
20240103,154200,3350220480,17410,17410,17410,17410,0
20240103,154100,3350220480,17410,17410,17410,17410,0
20240103,154000,3350220480,17410,17410,17410,17410,0
20240103,153900,3350220480,17410,17410,17410,17410,0
20240103,153800,3350220480,17410,17410,17410,17410,0
20240103,153700,3350220480,17410,17410,17410,17410,0
20240103,153600,3350220480,17410,17410,17410,17410,0
20240103,153500,3350220480,17410,17410,17410,17410,0
20240103,153400,3350220480,17410,17410,17410,17410,0
20240103,153300,3350220480,17410,17410,17410,17410,0
20240103,153200,3350220480,17410,17410,17410,17410,0
20240103,153100,3350220480,17410,17410,17410,17410,0
20240103,153000,3350220480,17410,17410,17410,17410,5939
20240103,152900,3246822490,17350,17350,17350,17350,0
20240103,152800,3246822490,17350,17350,17350,17350,0
20240103,152700,3246822490,17350,17350,17350,17350,0
20240103,152600,3246822490,17350,17350,17350,17350,0
20240103,152500,3246822490,17350,17350,17350,17350,0
20240103,152400,3246822490,17350,17350,17350,17350,0
20240103,152300,3246822490,17350,17350,17350,17350,0
20240103,152200,3246822490,17350,17350,17350,17350,0
20240103,152100,3246822490,17350,17350,17350,17350,0
20240103,152000,3246822490,17350,17350,17350,17350,0
20240103,151900,3246822490,17350,17410,17420,17350,1227
20240103,151800,3225477110,17420,17390,17420,17380,2435
20240103,151700,3183116210,17380,17330,17380,17330,2586
20240103,151600,3138246450,17340,17340,17350,17330,1320
20240103,151500,3115363680,17330,17330,17360,17330,480
20240103,151400,3107039370,17330,17320,17350,17320,954
20240103,151300,3090505140,17310,17380,17400,17310,1463
20240103,151200,3065127680,17390,17270,17420,17270,20248
20240103,151100,2714340970,17270,17190,17280,17190,2540
20240103,151000,2670564560,17190,17160,17230,17160,10636
20240103,150900,2487615250,17170,17150,17170,17140,591
20240103,150800,2477470450,17140,17160,17160,17140,1341
20240103,150700,2454471480,17150,17120,17150,17120,75
20240103,150600,2453186400,17120,17120,17130,17120,56
20240103,150500,2452227530,17130,17130,17140,17120,194
20240103,150400,2448904340,17130,17130,17150,17130,341
20240103,150300,2443057440,17140,17160,17170,17140,614
20240103,150200,2432524210,17150,17130,17150,17130,943
20240103,150100,2416364090,17110,17110,17130,17110,87
20240103,150000,2414875200,17120,17100,17120,17100,194
20240103,145900,2411557160,17100,17120,17120,17100,182
20240103,145800,2408443540,17100,17090,17110,17090,1298
20240103,145700,2386247900,17090,17100,17100,17090,1043
20240103,145600,2368422920,17100,17100,17100,17100,168
20240103,145500,2365550120,17100,17110,17110,17100,230
20240103,145400,2361616130,17110,17110,17110,17100,414
20240103,145300,2354535570,17110,17110,17120,17100,1007
20240103,145200,2337299910,17110,17100,17110,17100,425
20240103,145100,2330029930,17100,17070,17120,17060,1623
20240103,145000,2302289320,17070,17070,17080,17060,166
20240103,144900,2299456230,17060,17030,17060,17030,182
20240103,144800,2296354490,17030,17040,17060,17030,109
20240103,144700,2294496520,17040,17030,17060,17030,344
20240103,144600,2288636490,17030,17050,17060,17030,185
20240103,144500,2285483240,17030,17030,17040,17030,244
20240103,144400,2281326630,17030,17040,17040,17030,190
20240103,144300,2278089910,17040,17050,17050,17040,323
20240103,144200,2272583180,17050,17040,17050,17040,76
20240103,144100,2271287810,17040,17030,17060,17030,142
20240103,144000,2268868130,17030,17050,17060,17020,233
20240103,143900,2264898610,17060,17050,17060,17050,103
20240103,143800,2263141850,17070,17070,17070,17070,255
20240103,143700,2258789000,17070,17070,17080,17070,158
20240103,143600,2256091430,17080,17080,17080,17070,118
20240103,143500,2254076660,17080,17080,17080,17080,114
20240103,143400,2252129540,17080,17080,17100,17080,333
20240103,143300,2246437580,17080,17080,17090,17080,120
20240103,143200,2244387870,17080,17090,17090,17070,234
20240103,143100,2240391630,17090,17090,17110,17090,157
20240103,143000,2237706990,17090,17100,17110,17090,206
20240103,142900,2234184350,17110,17100,17110,17100,140
20240103,142800,2231790240,17100,17100,17110,17100,707
20240103,142700,2219700320,17100,17100,17110,17100,619
20240103,142600,2209110150,17100,17120,17120,17100,319
20240103,142500,2203652090,17120,17110,17120,17110,184
20240103,142400,2200502480,17120,17110,17130,17110,586
20240103,142300,2190474920,17100,17080,17100,17080,283
20240103,142200,2185637660,17100,17100,17100,17080,305
20240103,142100,2180423680,17100,17050,17100,17050,400
20240103,142000,2173586740,17050,17020,17050,17020,582
20240103,141900,2163671000,17020,17030,17030,17020,258
20240103,141800,2159278210,17030,17020,17030,17020,131
20240103,141700,2157047320,17020,17030,17030,17020,121
20240103,141600,2154987690,17030,17010,17030,17010,125
20240103,141500,2152861340,17020,17010,17020,17010,226
20240103,141400,2149016970,17020,17020,17020,17010,132
20240103,141300,2146770600,17020,17000,17020,17000,83
20240103,141200,2145359480,17010,17000,17010,17000,107
20240103,141100,2143539780,17000,17000,17010,16980,3867
20240103,141000,2077836600,17010,17020,17020,17000,2000
20240103,140900,2043826710,17020,17020,17020,17020,72
20240103,140800,2042601270,17020,17030,17030,17020,591
20240103,140700,2032538610,17030,17020,17030,17020,44
20240103,140600,2031789300,17020,17000,17030,17000,248
20240103,140500,2027568910,17000,17010,17010,17000,427
20240103,140400,2020306030,17010,17020,17020,17010,588
20240103,140300,2010300070,17020,17020,17050,17020,86
20240103,140200,2008836250,17020,17020,17020,17010,679
20240103,140100,1997283030,17040,17040,17050,17020,221
20240103,140000,1993520210,17040,17020,17050,17020,75
20240103,135900,1992242170,17030,17020,17040,17010,104
20240103,135800,1990472210,17020,17020,17030,17020,44
20240103,135700,1989723160,17020,17030,17030,17020,300
20240103,135600,1984615720,17030,17020,17040,17020,2649
20240103,135500,1939503230,17020,17050,17050,17020,494
20240103,135400,1931088240,17050,17050,17050,17040,159
20240103,135300,1928377600,17050,17050,17050,17050,159
20240103,135200,1925666650,17050,17050,17060,17050,94
20240103,135100,1924063940,17050,17060,17060,17050,121
20240103,135000,1922000640,17060,17060,17070,17050,434
20240103,134900,1914599370,17070,17050,17070,17050,52
20240103,134800,1913712400,17050,17060,17060,17050,68
20240103,134700,1912552850,17050,17050,17060,17050,279
20240103,134600,1907795750,17050,17050,17070,17050,110
20240103,134500,1905920100,17050,17040,17050,17030,619
20240103,134400,1895371770,17040,17030,17040,17030,137
20240103,134300,1893038420,17030,17030,17040,17030,409
20240103,134200,1886070990,17040,17030,17040,17020,122
20240103,134100,1883993890,17020,17020,17030,17020,96
20240103,134000,1882359890,17020,17020,17030,17010,94
20240103,133900,1880760000,17020,17020,17030,17010,241
20240103,133800,1876658000,17020,17040,17040,17020,309
20240103,133700,1871394400,17040,17030,17040,17030,134
20240103,133600,1869111870,17030,17040,17040,17030,434
20240103,133500,1861717100,17030,17020,17040,17020,827
20240103,133400,1847629660,17020,17020,17030,17020,207
20240103,133300,1844106400,17030,17020,17030,17020,57
20240103,133200,1843135920,17010,17010,17040,17010,232
20240103,133100,1839188640,17010,17030,17030,17010,167
20240103,133000,1836346700,17030,17010,17030,17010,268
20240103,132900,1831786530,17020,17030,17040,17020,1960
20240103,132800,1798420520,17040,17060,17060,17030,1888
20240103,132700,1766219060,17060,17080,17080,17060,600
20240103,132600,1755976600,17090,17130,17140,17080,5363
20240103,132500,1664283070,17150,17150,17160,17130,716
20240103,132400,1652009910,17150,17130,17160,17130,721
20240103,132300,1639649730,17130,17120,17140,17110,1218
20240103,132200,1618787440,17120,17120,17130,17120,101
20240103,132100,1617058300,17120,17100,17120,17100,202
20240103,132000,1613602170,17100,17100,17110,17100,115
20240103,131900,1611635050,17100,17110,17110,17100,543
20240103,131800,1602349710,17110,17100,17110,17100,73
20240103,131700,1601101370,17100,17100,17100,17100,106
20240103,131600,1599288770,17110,17060,17110,17060,1160
20240103,131500,1579466870,17060,17050,17060,17050,126
20240103,131400,1577317970,17050,17050,17050,17050,113
20240103,131300,1575391320,17050,17070,17070,17050,137
20240103,131200,1573054410,17070,17080,17090,17060,147
20240103,131100,1570545460,17080,17080,17100,17080,156
20240103,131000,1567879140,17080,17140,17140,17070,706
20240103,130900,1555803720,17140,17220,17240,17140,3609
20240103,130800,1493724340,17210,17130,17220,17110,8777
20240103,130700,1342989420,17110,17100,17140,17100,1369
20240103,130600,1319540750,17100,17020,17120,17010,3055
20240103,130500,1267338750,17000,17080,17080,16990,409
20240103,130400,1260370020,17090,16970,17090,16970,2881
20240103,130300,1211278730,16980,16910,16980,16890,1492
20240103,130200,1186006800,16910,16850,16910,16850,354
20240103,130100,1180025290,16850,16870,16880,16850,654
20240103,130000,1168989690,16870,16850,16880,16850,632
20240103,125900,1158329190,16840,16820,16860,16820,354
20240103,125800,1152366270,16820,16840,16840,16820,321
20240103,125700,1146961720,16840,16820,16850,16810,73
20240103,125600,1145734390,16810,16790,16810,16790,1860
20240103,125500,1114496770,16790,16790,16790,16790,0
20240103,125400,1114496770,16790,16790,16790,16790,25
20240103,125300,1114077020,16790,16790,16790,16780,63
20240103,125200,1113019350,16790,16790,16790,16790,23
20240103,125100,1112633180,16780,16790,16790,16770,32
20240103,125000,1112096060,16790,16790,16790,16790,23
20240103,124900,1111709890,16790,16790,16790,16790,0
20240103,124800,1111709890,16790,16790,16790,16790,24
20240103,124700,1111306930,16770,16790,16790,16770,40
20240103,124600,1110635930,16790,16790,16790,16790,5
20240103,124500,1110551980,16790,16790,16790,16790,0
20240103,124400,1110551980,16790,16780,16790,16780,193
20240103,124300,1107312930,16790,16790,16790,16780,507
20240103,124200,1098800430,16790,16790,16790,16790,24
20240103,124100,1098397470,16790,16790,16790,16790,0
20240103,124000,1098397470,16790,16790,16790,16790,50
20240103,123900,1097557970,16790,16780,16790,16780,27
20240103,123800,1097104650,16790,16790,16790,16790,1
20240103,123700,1097087860,16770,16770,16770,16770,0
20240103,123600,1097087860,16770,16770,16770,16770,190
20240103,123500,1093901560,16770,16790,16790,16770,43
20240103,123400,1093179790,16790,16790,16790,16790,17
20240103,123300,1092894360,16790,16790,16790,16790,66
20240103,123200,1091786220,16790,16790,16790,16790,25
20240103,123100,1091366470,16790,16790,16790,16790,0
20240103,123000,1091366470,16790,16790,16790,16790,38
20240103,122900,1090728450,16790,16790,16790,16790,57
20240103,122800,1089771420,16790,16790,16790,16790,31
20240103,122700,1089250930,16790,16790,16790,16790,43
20240103,122600,1088528960,16760,16760,16760,16760,0
20240103,122500,1088528960,16760,16760,16760,16760,0
20240103,122400,1088528960,16760,16760,16760,16760,0
20240103,122300,1088528960,16760,16790,16790,16760,443
20240103,122200,1081099800,16790,16790,16790,16780,101
20240103,122100,1079404060,16790,16790,16790,16790,1
20240103,122000,1079387270,16790,16790,16790,16790,102
20240103,121900,1077674690,16790,16790,16790,16790,1
20240103,121800,1077657900,16790,16790,16790,16790,92
20240103,121700,1076113220,16790,16790,16790,16790,1
20240103,121600,1076096430,16790,16780,16790,16780,501
20240103,121500,1067689640,16790,16790,16790,16780,1251
20240103,121400,1046685400,16790,16790,16790,16790,42
20240103,121300,1045980220,16790,16790,16790,16780,40
20240103,121200,1045308890,16790,16790,16790,16790,142
20240103,121100,1042924710,16790,16790,16800,16780,827
20240103,121000,1029039630,16790,16790,16790,16790,1
20240103,120900,1029022840,16790,16790,16790,16790,89
20240103,120800,1027528530,16790,16790,16800,16790,310
20240103,120700,1022323620,16790,16790,16790,16790,27
20240103,120600,1021870290,16790,16780,16790,16780,6
20240103,120500,1021769560,16780,16780,16780,16780,1
20240103,120400,1021752780,16790,16760,16790,16760,1110
20240103,120300,1003116050,16760,16760,16760,16760,2
20240103,120200,1003082530,16760,16740,16760,16740,201
20240103,120100,999717650,16720,16710,16720,16710,515
20240103,120000,991110850,16700,16710,16710,16700,51
20240103,115900,990259120,16700,16690,16700,16690,306
20240103,115800,985151340,16740,16740,16740,16740,1
20240103,115700,985134600,16650,16700,16700,16650,728
20240103,115600,973002450,16700,16700,16700,16700,272
20240103,115500,968460050,16720,16720,16720,16700,5
20240103,115400,968376470,16700,16700,16700,16700,0
20240103,115300,968376470,16700,16740,16740,16700,1950
20240103,115200,935801200,16740,16770,16770,16740,303
20240103,115100,930725590,16780,16780,16780,16780,50
20240103,115000,929886590,16780,16780,16780,16780,31
20240103,114900,929366410,16760,16760,16760,16760,233
20240103,114800,925461330,16790,16790,16790,16790,0
20240103,114700,925461330,16790,16790,16790,16790,1
20240103,114600,925444540,16770,16780,16780,16770,797
20240103,114500,912074400,16790,16790,16790,16790,0
20240103,114400,912074400,16790,16790,16790,16790,0
20240103,114300,912074400,16790,16790,16790,16790,15
20240103,114200,911822550,16790,16790,16790,16790,54
20240103,114100,910915890,16790,16790,16790,16790,1
20240103,114000,910899100,16790,16790,16790,16790,146
20240103,113900,908447760,16790,16790,16790,16790,71
20240103,113800,907255670,16800,16790,16800,16790,7
20240103,113700,907138120,16810,16790,16810,16780,373
20240103,113600,900876510,16800,16800,16800,16790,63
20240103,113500,899818250,16810,16800,16810,16790,72
20240103,113400,898609200,16790,16800,16800,16790,35
20240103,113300,898021250,16800,16800,16800,16800,0
20240103,113200,898021250,16800,16810,16810,16800,101
20240103,113100,896324170,16810,16820,16820,16800,377
20240103,113000,889989870,16830,16810,16870,16810,296
20240103,112900,885003400,16800,16800,16860,16800,176
20240103,112800,882040610,16800,16800,16810,16790,173
20240103,112700,879134140,16810,16800,16860,16800,21
20240103,112600,878780920,16860,16800,16860,16800,248
20240103,112500,874611650,16810,16800,16830,16790,311
20240103,112400,869387930,16800,16800,16830,16800,321
20240103,112300,863994980,16800,16800,16800,16800,1
20240103,112200,863978180,16800,16790,16830,16790,531
20240103,112100,855059570,16790,16790,16810,16790,108
20240103,112000,853246220,16790,16790,16790,16790,52
20240103,111900,852373140,16790,16800,16800,16790,24
20240103,111800,851970010,16810,16790,16810,16790,48
20240103,111700,851163580,16810,16790,16810,16790,75
20240103,111600,849904240,16800,16790,16800,16790,72
20240103,111500,848695100,16790,16790,16790,16790,696
20240103,111400,837009260,16770,16770,16770,16770,3
20240103,111300,836958950,16760,16760,16760,16760,209
20240103,111200,833456110,16760,16750,16760,16750,110
20240103,111100,831613560,16760,16760,16760,16760,0
20240103,111000,831613560,16760,16760,16760,16760,33
20240103,110900,831060480,16760,16760,16760,16760,2
20240103,110800,831026960,16760,16760,16760,16760,0
20240103,110700,831026960,16760,16760,16760,16760,0
20240103,110600,831026960,16760,16760,16760,16760,174
20240103,110500,828110720,16760,16790,16790,16760,2
20240103,110400,828077170,16790,16790,16790,16790,1
20240103,110300,828060380,16790,16790,16790,16790,1
20240103,110200,828043590,16790,16790,16800,16790,43
20240103,110100,827321580,16790,16800,16800,16790,17
20240103,110000,827036040,16800,16790,16800,16790,39
20240103,105900,826381210,16800,16820,16820,16800,630
20240103,105800,815790970,16840,16820,16840,16820,59
20240103,105700,814797710,16830,16830,16860,16820,251
20240103,105600,810573140,16820,16840,16840,16820,72
20240103,105500,809361300,16830,16840,16840,16830,64
20240103,105400,808283620,16840,16850,16860,16840,1449
20240103,105300,783869290,16860,16850,16860,16850,220
20240103,105200,780161370,16850,16850,16870,16850,121
20240103,105100,778121480,16850,16870,16870,16850,414
20240103,105000,771142530,16860,16860,16870,16860,67
20240103,104900,770012890,16860,16860,16870,16860,9
20240103,104800,769861130,16870,16880,16880,16860,138
20240103,104700,767533450,16870,16880,16880,16870,29
20240103,104600,767044100,16880,16870,16880,16870,36
20240103,104500,766436680,16870,16860,16870,16860,243
20240103,104400,762338280,16870,16870,16870,16860,256
20240103,104300,758020680,16870,16860,16870,16860,127
20240103,104200,755879240,16860,16860,16860,16850,69
20240103,104100,754716260,16850,16860,16860,16850,389
20240103,104000,748161270,16860,16860,16860,16860,13
20240103,103900,747942090,16840,16820,16860,16820,217
20240103,103800,744290460,16810,16810,16820,16810,83
20240103,103700,742895080,16810,16830,16830,16810,119
20240103,103600,740894620,16810,16830,16870,16800,201
20240103,103500,737512020,16870,16810,16870,16810,128
20240103,103400,735356140,16800,16770,16800,16770,2322
20240103,103300,696370740,16790,16770,16790,16770,9
20240103,103200,696219770,16770,16770,16770,16770,5
20240103,103100,696135920,16770,16770,16770,16770,45
20240103,103000,695381270,16770,16740,16770,16740,106
20240103,102900,693606770,16740,16730,16740,16730,20
20240103,102800,693272000,16730,16730,16730,16730,26
20240103,102700,692837020,16730,16710,16730,16710,39
20240103,102600,692185250,16720,16720,16720,16720,0
20240103,102500,692185250,16720,16720,16720,16720,0
20240103,102400,692185250,16720,16720,16720,16720,39
20240103,102300,691533170,16740,16730,16740,16700,1315
20240103,102200,669551960,16720,16720,16720,16720,59
20240103,102100,668565480,16710,16710,16720,16710,68
20240103,102000,667428650,16720,16710,16720,16710,24
20240103,101900,667027570,16710,16720,16720,16710,37
20240103,101800,666409260,16720,16720,16720,16720,13
20240103,101700,666191900,16730,16730,16730,16720,74
20240103,101600,664954580,16730,16750,16760,16730,58
20240103,101500,663983090,16770,16790,16790,16750,895
20240103,101400,648981010,16790,16790,16790,16790,2
20240103,101300,648947430,16790,16780,16790,16780,147
20240103,101200,646480430,16790,16780,16790,16780,31
20240103,101100,645960230,16780,16780,16780,16780,2
20240103,101000,645926670,16780,16790,16790,16780,94
20240103,100900,644349100,16790,16790,16790,16790,12
20240103,100800,644147620,16790,16790,16790,16790,28
20240103,100700,643677500,16790,16780,16790,16780,514
20240103,100600,635052270,16760,16780,16780,16760,21
20240103,100500,634700270,16780,16780,16780,16780,39
20240103,100400,634045850,16780,16780,16780,16780,5
20240103,100300,633961950,16780,16780,16780,16780,298
20240103,100200,628961510,16780,16790,16790,16770,382
20240103,100100,622554010,16790,16790,16820,16790,14
20240103,100000,622318860,16820,16790,16820,16790,40
20240103,095900,621647160,16790,16790,16790,16790,109
20240103,095800,619817050,16800,16790,16800,16790,7
20240103,095700,619699480,16790,16830,16830,16790,593
20240103,095600,609732710,16830,16820,16830,16820,57
20240103,095500,608773940,16830,16840,16840,16820,130
20240103,095400,606586530,16830,16820,16840,16820,130
20240103,095300,604399380,16840,16820,16840,16820,11
20240103,095200,604214160,16840,16800,16840,16800,171
20240103,095100,601337930,16820,16790,16820,16790,900
20240103,095000,586219630,16780,16780,16780,16780,51
20240103,094900,585363850,16820,16840,16900,16770,2265
20240103,094800,547337580,16830,16830,16830,16830,7
20240103,094700,547219770,16830,16840,16870,16830,471
20240103,094600,539290090,16850,16860,16920,16840,51
20240103,094500,538430820,16830,16860,16860,16830,5
20240103,094400,538346550,16830,16830,16930,16830,190
20240103,094300,535145190,16820,16810,16820,16810,194
20240103,094200,531882750,16820,16850,16850,16810,1208
20240103,094100,511572730,16850,16850,16850,16840,414
20240103,094000,504597680,16870,16870,16870,16850,399
20240103,093900,497866590,16940,16900,16940,16870,113
20240103,093800,495954630,16870,16850,16920,16850,267
20240103,093700,491452850,16850,16850,16850,16850,70
20240103,093600,490273350,16860,16920,16920,16810,723
20240103,093500,478080360,16900,16910,16930,16900,68
20240103,093400,476930780,16920,16930,16930,16920,129
20240103,093300,474747860,16930,16920,16970,16920,415
20240103,093200,467718510,16910,16940,16940,16910,192
20240103,093100,464468260,16930,16900,16930,16900,568
20240103,093000,454868070,16900,16840,16900,16840,42
20240103,092900,454160240,16850,16850,16900,16850,101
20240103,092800,452457690,16830,16840,16900,16830,23
20240103,092700,452070010,16900,16860,16900,16850,298
20240103,092600,447039640,16860,16840,16860,16830,158
20240103,092500,444379060,16850,16850,16860,16820,180
20240103,092400,441345440,16820,16790,16820,16790,226
20240103,092300,437545750,16790,16790,16860,16790,362
20240103,092200,431467150,16790,16850,16860,16790,580
20240103,092100,421703540,16850,16830,16900,16830,833
20240103,092000,407668920,16830,16780,16830,16780,725
20240103,091900,395491470,16780,16800,16800,16780,365
20240103,091800,389363140,16810,16830,16830,16790,412
20240103,091700,382434070,16830,16810,16880,16810,245
20240103,091600,378309600,16900,16880,16970,16800,2550
20240103,091500,335198730,16860,16780,16860,16700,2262
20240103,091400,297157000,16790,16800,16800,16790,88
20240103,091300,295679190,16790,16770,16790,16770,668
20240103,091200,284464510,16790,16700,16800,16560,1305
20240103,091100,262637410,16790,16810,16810,16700,427
20240103,091000,255492980,16810,16850,16850,16810,338
20240103,090900,249799570,16860,16910,16910,16850,705
20240103,090800,237911510,16910,16950,16950,16890,1158
20240103,090700,218312230,16950,16960,17050,16940,1560
20240103,090600,191815100,17000,17040,17070,16950,778
20240103,090500,178604150,17000,17000,17090,16980,2727
20240103,090400,132216720,17090,16730,17140,16730,4917
20240103,090300,49459210,16740,16640,16740,16640,67
20240103,090200,48343130,16640,16610,16640,16550,576
20240103,090100,38782780,16610,16670,16670,16580,838
20240103,090000,24859710,16760,16700,16760,16680,1475