KissMeData/044490/min/candle-20240116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240116,192800,1018443800,17100,17100,17100,17100,440
20240116,192700,1018443800,17100,17100,17100,17100,0
20240116,192600,1018443800,17100,17100,17100,17100,0
20240116,192500,1018443800,17100,17100,17100,17100,0
20240116,192400,1018443800,17100,17100,17100,17100,0
20240116,192300,1018443800,17100,17100,17100,17100,0
20240116,192200,1018443800,17100,17100,17100,17100,0
20240116,192100,1018443800,17100,17100,17100,17100,0
20240116,192000,1018443800,17100,17100,17100,17100,0
20240116,191900,1018443800,17100,17100,17100,17100,0
20240116,191800,1018443800,17100,17100,17100,17100,0
20240116,191700,1018443800,17100,17100,17100,17100,0
20240116,191600,1018443800,17100,17100,17100,17100,0
20240116,191500,1018443800,17100,17100,17100,17100,0
20240116,191400,1018443800,17100,17100,17100,17100,0
20240116,191300,1018443800,17100,17100,17100,17100,0
20240116,191200,1018443800,17100,17100,17100,17100,0
20240116,191100,1018443800,17100,17100,17100,17100,0
20240116,191000,1018443800,17100,17100,17100,17100,0
20240116,190900,1018443800,17100,17100,17100,17100,0
20240116,190800,1018443800,17100,17100,17100,17100,0
20240116,190700,1018443800,17100,17100,17100,17100,0
20240116,190600,1018443800,17100,17100,17100,17100,0
20240116,190500,1018443800,17100,17100,17100,17100,0
20240116,190400,1018443800,17100,17100,17100,17100,0
20240116,190300,1018443800,17100,17100,17100,17100,0
20240116,190200,1018443800,17100,17100,17100,17100,0
20240116,190100,1018443800,17100,17100,17100,17100,0
20240116,190000,1018443800,17100,17100,17100,17100,0
20240116,185900,1018443800,17100,17100,17100,17100,0
20240116,185800,1018443800,17100,17100,17100,17100,440
20240116,185700,1018443800,17100,17100,17100,17100,0
20240116,185600,1018443800,17100,17100,17100,17100,0
20240116,185500,1018443800,17100,17100,17100,17100,0
20240116,185400,1018443800,17100,17100,17100,17100,0
20240116,185300,1018443800,17100,17100,17100,17100,0
20240116,185200,1018443800,17100,17100,17100,17100,0
20240116,185100,1018443800,17100,17100,17100,17100,0
20240116,185000,1018443800,17100,17100,17100,17100,0
20240116,184900,1018443800,17100,17100,17100,17100,0
20240116,184800,1018443800,17100,17100,17100,17100,0
20240116,184700,1018443800,17100,17100,17100,17100,0
20240116,184600,1018443800,17100,17100,17100,17100,0
20240116,184500,1018443800,17100,17100,17100,17100,0
20240116,184400,1018443800,17100,17100,17100,17100,0
20240116,184300,1018443800,17100,17100,17100,17100,0
20240116,184200,1018443800,17100,17100,17100,17100,0
20240116,184100,1018443800,17100,17100,17100,17100,0
20240116,184000,1018443800,17100,17100,17100,17100,0
20240116,183900,1018443800,17100,17100,17100,17100,0
20240116,183800,1018443800,17100,17100,17100,17100,0
20240116,183700,1018443800,17100,17100,17100,17100,0
20240116,183600,1018443800,17100,17100,17100,17100,0
20240116,183500,1018443800,17100,17100,17100,17100,0
20240116,183400,1018443800,17100,17100,17100,17100,0
20240116,183300,1018443800,17100,17100,17100,17100,0
20240116,183200,1018443800,17100,17100,17100,17100,0
20240116,183100,1018443800,17100,17100,17100,17100,0
20240116,183000,1018443800,17100,17100,17100,17100,0
20240116,182900,1018443800,17100,17100,17100,17100,0
20240116,182800,1018443800,17100,17100,17100,17100,440
20240116,182700,1018443800,17100,17100,17100,17100,0
20240116,182600,1018443800,17100,17100,17100,17100,0
20240116,182500,1018443800,17100,17100,17100,17100,0
20240116,182400,1018443800,17100,17100,17100,17100,0
20240116,182300,1018443800,17100,17100,17100,17100,0
20240116,182200,1018443800,17100,17100,17100,17100,0
20240116,182100,1018443800,17100,17100,17100,17100,0
20240116,182000,1018443800,17100,17100,17100,17100,0
20240116,181900,1018443800,17100,17100,17100,17100,0
20240116,181800,1018443800,17100,17100,17100,17100,0
20240116,181700,1018443800,17100,17100,17100,17100,0
20240116,181600,1018443800,17100,17100,17100,17100,0
20240116,181500,1018443800,17100,17100,17100,17100,0
20240116,181400,1018443800,17100,17100,17100,17100,0
20240116,181300,1018443800,17100,17100,17100,17100,0
20240116,181200,1018443800,17100,17100,17100,17100,0
20240116,181100,1018443800,17100,17100,17100,17100,0
20240116,181000,1018443800,17100,17100,17100,17100,0
20240116,180900,1018443800,17100,17100,17100,17100,0
20240116,180800,1018443800,17100,17100,17100,17100,0
20240116,180700,1018443800,17100,17100,17100,17100,0
20240116,180600,1018443800,17100,17100,17100,17100,0
20240116,180500,1018443800,17100,17100,17100,17100,0
20240116,180400,1018443800,17100,17100,17100,17100,0
20240116,180300,1018443800,17100,17100,17100,17100,0
20240116,180200,1018443800,17100,17100,17100,17100,0
20240116,180100,1018443800,17100,17100,17100,17100,0
20240116,180000,1018443800,17100,17100,17100,17100,0
20240116,175900,1018443800,17100,17100,17100,17100,0
20240116,175800,1018443800,17100,17100,17100,17100,440
20240116,175700,1018443800,17100,17100,17100,17100,0
20240116,175600,1018443800,17100,17100,17100,17100,0
20240116,175500,1018443800,17100,17100,17100,17100,0
20240116,175400,1018443800,17100,17100,17100,17100,0
20240116,175300,1018443800,17100,17100,17100,17100,0
20240116,175200,1018443800,17100,17100,17100,17100,0
20240116,175100,1018443800,17100,17100,17100,17100,0
20240116,175000,1018443800,17100,17100,17100,17100,0
20240116,174900,1018443800,17100,17100,17100,17100,0
20240116,174800,1018443800,17100,17100,17100,17100,0
20240116,174700,1018443800,17100,17100,17100,17100,0
20240116,174600,1018443800,17100,17100,17100,17100,0
20240116,174500,1018443800,17100,17100,17100,17100,0
20240116,174400,1018443800,17100,17100,17100,17100,0
20240116,174300,1018443800,17100,17100,17100,17100,0
20240116,174200,1018443800,17100,17100,17100,17100,0
20240116,174100,1018443800,17100,17100,17100,17100,0
20240116,174000,1018443800,17100,17100,17100,17100,0
20240116,173900,1018443800,17100,17100,17100,17100,0
20240116,173800,1018443800,17100,17100,17100,17100,0
20240116,173700,1018443800,17100,17100,17100,17100,0
20240116,173600,1018443800,17100,17100,17100,17100,0
20240116,173500,1018443800,17100,17100,17100,17100,0
20240116,173400,1018443800,17100,17100,17100,17100,0
20240116,173300,1018443800,17100,17100,17100,17100,0
20240116,173200,1018443800,17100,17100,17100,17100,0
20240116,173100,1018443800,17100,17100,17100,17100,0
20240116,173000,1018443800,17100,17100,17100,17100,0
20240116,172900,1018443800,17100,17100,17100,17100,0
20240116,172800,1018443800,17100,17100,17100,17100,440
20240116,172700,1018443800,17100,17100,17100,17100,0
20240116,172600,1018443800,17100,17100,17100,17100,0
20240116,172500,1018443800,17100,17100,17100,17100,0
20240116,172400,1018443800,17100,17100,17100,17100,0
20240116,172300,1018443800,17100,17100,17100,17100,0
20240116,172200,1018443800,17100,17100,17100,17100,0
20240116,172100,1018443800,17100,17100,17100,17100,0
20240116,172000,1018443800,17100,17100,17100,17100,0
20240116,171900,1018443800,17100,17100,17100,17100,0
20240116,171800,1018443800,17100,17100,17100,17100,0
20240116,171700,1018443800,17100,17100,17100,17100,0
20240116,171600,1018443800,17100,17100,17100,17100,0
20240116,171500,1018443800,17100,17100,17100,17100,0
20240116,171400,1018443800,17100,17100,17100,17100,0
20240116,171300,1018443800,17100,17100,17100,17100,0
20240116,171200,1018443800,17100,17100,17100,17100,0
20240116,171100,1018443800,17100,17100,17100,17100,0
20240116,171000,1018443800,17100,17100,17100,17100,0
20240116,170900,1018443800,17100,17100,17100,17100,0
20240116,170800,1018443800,17100,17100,17100,17100,0
20240116,170700,1018443800,17100,17100,17100,17100,0
20240116,170600,1018443800,17100,17100,17100,17100,0
20240116,170500,1018443800,17100,17100,17100,17100,0
20240116,170400,1018443800,17100,17100,17100,17100,0
20240116,170300,1018443800,17100,17100,17100,17100,0
20240116,170200,1018443800,17100,17100,17100,17100,0
20240116,170100,1018443800,17100,17100,17100,17100,0
20240116,170000,1018443800,17100,17100,17100,17100,0
20240116,165900,1018443800,17100,17100,17100,17100,0
20240116,165800,1018443800,17100,17100,17100,17100,440
20240116,165700,1018443800,17100,17100,17100,17100,0
20240116,165600,1018443800,17100,17100,17100,17100,0
20240116,165500,1018443800,17100,17100,17100,17100,0
20240116,165400,1018443800,17100,17100,17100,17100,0
20240116,165300,1018443800,17100,17100,17100,17100,0
20240116,165200,1018443800,17100,17100,17100,17100,0
20240116,165100,1018443800,17100,17100,17100,17100,0
20240116,165000,1018443800,17100,17100,17100,17100,0
20240116,164900,1018443800,17100,17100,17100,17100,0
20240116,164800,1018443800,17100,17100,17100,17100,0
20240116,164700,1018443800,17100,17100,17100,17100,0
20240116,164600,1018443800,17100,17100,17100,17100,0
20240116,164500,1018443800,17100,17100,17100,17100,0
20240116,164400,1018443800,17100,17100,17100,17100,0
20240116,164300,1018443800,17100,17100,17100,17100,0
20240116,164200,1018443800,17100,17100,17100,17100,0
20240116,164100,1018443800,17100,17100,17100,17100,0
20240116,164000,1018443800,17100,17100,17100,17100,0
20240116,163900,1018443800,17100,17100,17100,17100,0
20240116,163800,1018443800,17100,17100,17100,17100,0
20240116,163700,1018443800,17100,17100,17100,17100,0
20240116,163600,1018443800,17100,17100,17100,17100,0
20240116,163500,1018443800,17100,17100,17100,17100,0
20240116,163400,1018443800,17100,17100,17100,17100,0
20240116,163300,1018443800,17100,17100,17100,17100,0
20240116,163200,1018443800,17100,17100,17100,17100,0
20240116,163100,1018443800,17100,17100,17100,17100,0
20240116,163000,1018443800,17100,17100,17100,17100,0
20240116,162900,1018443800,17100,17100,17100,17100,0
20240116,162800,1018443800,17100,17100,17100,17100,440
20240116,162700,1018443800,17100,17100,17100,17100,0
20240116,162600,1018443800,17100,17100,17100,17100,0
20240116,162500,1018443800,17100,17100,17100,17100,0
20240116,162400,1018443800,17100,17100,17100,17100,0
20240116,162300,1018443800,17100,17100,17100,17100,0
20240116,162200,1018443800,17100,17100,17100,17100,0
20240116,162100,1018443800,17100,17100,17100,17100,0
20240116,162000,1018443800,17100,17100,17100,17100,0
20240116,161900,1018443800,17100,17100,17100,17100,0
20240116,161800,1018443800,17100,17100,17100,17100,0
20240116,161700,1018443800,17100,17100,17100,17100,0
20240116,161600,1018443800,17100,17100,17100,17100,0
20240116,161500,1018443800,17100,17100,17100,17100,0
20240116,161400,1018443800,17100,17100,17100,17100,0
20240116,161300,1018443800,17100,17100,17100,17100,0
20240116,161200,1018443800,17100,17100,17100,17100,0
20240116,161100,1018443800,17100,17100,17100,17100,0
20240116,161000,1018443800,17100,17100,17100,17100,0
20240116,160900,1018443800,17100,17100,17100,17100,0
20240116,160800,1018443800,17100,17100,17100,17100,0
20240116,160700,1018443800,17100,17100,17100,17100,0
20240116,160600,1018443800,17100,17100,17100,17100,0
20240116,160500,1018443800,17100,17100,17100,17100,0
20240116,160400,1018443800,17100,17100,17100,17100,0
20240116,160300,1018443800,17100,17100,17100,17100,0
20240116,160200,1018443800,17100,17100,17100,17100,0
20240116,160100,1018443800,17100,17100,17100,17100,0
20240116,160000,1018443800,17100,17100,17100,17100,0
20240116,155900,1018443800,17100,17100,17100,17100,0
20240116,155800,1018443800,17100,17100,17100,17100,440
20240116,155700,1018443800,17100,17100,17100,17100,0
20240116,155600,1018443800,17100,17100,17100,17100,0
20240116,155500,1018443800,17100,17100,17100,17100,0
20240116,155400,1018443800,17100,17100,17100,17100,0
20240116,155300,1018443800,17100,17100,17100,17100,0
20240116,155200,1018443800,17100,17100,17100,17100,0
20240116,155100,1018443800,17100,17100,17100,17100,0
20240116,155000,1018443800,17100,17100,17100,17100,0
20240116,154900,1018443800,17100,17100,17100,17100,0
20240116,154800,1018443800,17100,17100,17100,17100,0
20240116,154700,1018443800,17100,17100,17100,17100,0
20240116,154600,1018443800,17100,17100,17100,17100,0
20240116,154500,1018443800,17100,17100,17100,17100,0
20240116,154400,1018443800,17100,17100,17100,17100,0
20240116,154300,1018443800,17100,17100,17100,17100,0
20240116,154200,1018443800,17100,17100,17100,17100,0
20240116,154100,1018443800,17100,17100,17100,17100,0
20240116,154000,1018443800,17100,17100,17100,17100,0
20240116,153900,1018443800,17100,17100,17100,17100,0
20240116,153800,1018443800,17100,17100,17100,17100,0
20240116,153700,1018443800,17100,17100,17100,17100,0
20240116,153600,1018443800,17100,17100,17100,17100,0
20240116,153500,1018443800,17100,17100,17100,17100,0
20240116,153400,1018443800,17100,17100,17100,17100,0
20240116,153300,1018443800,17100,17100,17100,17100,0
20240116,153200,1018443800,17100,17100,17100,17100,0
20240116,153100,1018443800,17100,17100,17100,17100,0
20240116,153000,1018443800,17100,17100,17100,17100,440
20240116,152900,1010919800,17130,17130,17130,17130,0
20240116,152800,1010919800,17130,17130,17130,17130,0
20240116,152700,1010919800,17130,17130,17130,17130,0
20240116,152600,1010919800,17130,17130,17130,17130,0
20240116,152500,1010919800,17130,17130,17130,17130,0
20240116,152400,1010919800,17130,17130,17130,17130,0
20240116,152300,1010919800,17130,17130,17130,17130,0
20240116,152200,1010919800,17130,17130,17130,17130,0
20240116,152100,1010919800,17130,17130,17130,17130,0
20240116,152000,1010919800,17130,17130,17130,17130,0
20240116,151900,1010919800,17130,17130,17130,17130,24
20240116,151800,1010508680,17130,17130,17130,17130,12
20240116,151700,1010303120,17090,17120,17120,17090,18
20240116,151600,1009995330,17140,17140,17140,17140,18
20240116,151500,1009686810,17150,17150,17150,17150,25
20240116,151400,1009258060,17080,17080,17080,17080,0
20240116,151300,1009258060,17080,17080,17080,17080,1
20240116,151200,1009240980,17140,17140,17140,17140,961
20240116,151100,992769440,17150,17140,17150,17140,32
20240116,151000,992220890,17160,17150,17160,17150,54
20240116,150900,991294760,17140,17120,17140,17120,701
20240116,150800,979293220,17100,17060,17100,17060,881
20240116,150700,964239740,17070,17070,17070,17070,50
20240116,150600,963386240,17070,17070,17070,17070,15
20240116,150500,963130190,17080,17080,17080,17080,15
20240116,150400,962873990,17080,17060,17080,17060,43
20240116,150300,962139840,17060,17070,17070,17060,22
20240116,150200,961764500,17070,17070,17070,17070,0
20240116,150100,961764500,17070,17080,17080,17070,543
20240116,150000,952495080,17090,17090,17090,17090,203
20240116,145900,949025810,17120,17120,17120,17120,0
20240116,145800,949025810,17120,17080,17120,17080,289
20240116,145700,944083830,17080,17080,17080,17080,0
20240116,145600,944083830,17080,17060,17080,17060,421
20240116,145500,936896130,17070,17070,17070,17070,31
20240116,145400,936366960,17080,17080,17080,17080,0
20240116,145300,936366960,17080,17080,17080,17070,14
20240116,145200,936127870,17080,17080,17080,17080,47
20240116,145100,935325110,17100,17100,17100,17100,33
20240116,145000,934760810,17100,17100,17100,17100,0
20240116,144900,934760810,17100,17100,17100,17100,3
20240116,144800,934709510,17100,17100,17100,17100,14
20240116,144700,934470110,17070,17070,17070,17070,1
20240116,144600,934453040,17050,17050,17050,17050,0
20240116,144500,934453040,17050,17050,17050,17050,1
20240116,144400,934435990,17070,17070,17070,17070,1
20240116,144300,934418920,17050,17050,17050,17050,1
20240116,144200,934401870,17070,17070,17070,17070,0
20240116,144100,934401870,17070,17070,17070,17070,0
20240116,144000,934401870,17070,17070,17070,17070,7
20240116,143900,934282380,17070,17070,17070,17070,7
20240116,143800,934162890,17070,17070,17070,17070,0
20240116,143700,934162890,17070,17070,17070,17070,0
20240116,143600,934162890,17070,17070,17070,17070,1
20240116,143500,934145820,17080,17080,17080,17080,31
20240116,143400,933616340,17100,17100,17100,17100,1673
20240116,143300,905008040,17100,17100,17100,17100,0
20240116,143200,905008040,17100,17100,17100,17100,70
20240116,143100,903811040,17100,17100,17100,17100,0
20240116,143000,903811040,17100,17100,17100,17100,30
20240116,142900,903298040,17100,17100,17100,17100,0
20240116,142800,903298040,17100,17100,17100,17100,30
20240116,142700,902785040,17120,17120,17120,17120,0
20240116,142600,902785040,17120,17120,17120,17120,35
20240116,142500,902185840,17120,17120,17120,17120,0
20240116,142400,902185840,17120,17120,17120,17120,0
20240116,142300,902185840,17120,17120,17120,17120,0
20240116,142200,902185840,17120,17120,17120,17120,0
20240116,142100,902185840,17120,17120,17120,17120,0
20240116,142000,902185840,17120,17120,17120,17120,0
20240116,141900,902185840,17120,17120,17120,17120,50
20240116,141800,901329840,17100,17100,17100,17100,0
20240116,141700,901329840,17100,17100,17100,17100,1
20240116,141600,901312740,17100,17100,17100,17100,376
20240116,141500,894883140,17120,17120,17120,17120,0
20240116,141400,894883140,17120,17120,17120,17120,0
20240116,141300,894883140,17120,17120,17120,17120,0
20240116,141200,894883140,17120,17120,17120,17120,0
20240116,141100,894883140,17120,17120,17120,17120,0
20240116,141000,894883140,17120,17120,17120,17120,1000
20240116,140900,877763140,17120,17120,17120,17120,0
20240116,140800,877763140,17120,17130,17130,17120,269
20240116,140700,873156400,17130,17130,17130,17130,0
20240116,140600,873156400,17130,17130,17130,17130,0
20240116,140500,873156400,17130,17130,17130,17130,10
20240116,140400,872985100,17130,17130,17130,17130,10
20240116,140300,872813800,17140,17140,17140,17140,0
20240116,140200,872813800,17140,17140,17140,17140,5
20240116,140100,872728100,17140,17140,17140,17140,55
20240116,140000,871785400,17160,17160,17160,17160,0
20240116,135900,871785400,17160,17160,17160,17160,200
20240116,135800,868353400,17180,17180,17180,17180,0
20240116,135700,868353400,17180,17190,17190,17180,109
20240116,135600,866480340,17200,17200,17200,17200,14
20240116,135500,866239540,17220,17220,17220,17220,0
20240116,135400,866239540,17220,17220,17220,17220,0
20240116,135300,866239540,17220,17220,17220,17220,0
20240116,135200,866239540,17220,17200,17220,17200,100
20240116,135100,864518870,17180,17180,17180,17180,0
20240116,135000,864518870,17180,17140,17180,17140,55
20240116,134900,863574770,17120,17120,17120,17120,0
20240116,134800,863574770,17120,17120,17120,17120,0
20240116,134700,863574770,17120,17120,17120,17120,0
20240116,134600,863574770,17120,17120,17120,17120,261
20240116,134500,859106450,17140,17150,17150,17140,174
20240116,134400,856123360,17180,17180,17180,17180,0
20240116,134300,856123360,17180,17180,17180,17180,0
20240116,134200,856123360,17180,17180,17180,17180,0
20240116,134100,856123360,17180,17180,17180,17180,0
20240116,134000,856123360,17180,17180,17180,17180,25
20240116,133900,855693860,17180,17180,17180,17180,15
20240116,133800,855436160,17160,17160,17160,17160,4
20240116,133700,855367520,17160,17160,17160,17160,1
20240116,133600,855350360,17180,17180,17180,17180,0
20240116,133500,855350360,17180,17180,17180,17180,0
20240116,133400,855350360,17180,17180,17180,17180,0
20240116,133300,855350360,17180,17180,17180,17180,49
20240116,133200,854508540,17180,17180,17190,17180,32
20240116,133100,853958770,17190,17190,17190,17190,0
20240116,133000,853958770,17190,17190,17190,17190,0
20240116,132900,853958770,17190,17190,17190,17190,0
20240116,132800,853958770,17190,17190,17190,17190,77
20240116,132700,852635140,17190,17190,17190,17190,23
20240116,132600,852239770,17190,17140,17190,17140,39
20240116,132500,851569610,17120,17120,17120,17120,0
20240116,132400,851569610,17120,17120,17120,17120,0
20240116,132300,851569610,17120,17120,17120,17120,0
20240116,132200,851569610,17120,17120,17120,17120,1
20240116,132100,851552490,17120,17120,17120,17120,0
20240116,132000,851552490,17120,17140,17140,17120,26
20240116,131900,851106930,17140,17180,17180,17140,31
20240116,131800,850575190,17180,17180,17180,17180,0
20240116,131700,850575190,17180,17180,17180,17180,89
20240116,131600,849046170,17200,17200,17200,17200,63
20240116,131500,847962570,17170,17140,17170,17140,22
20240116,131400,847585050,17140,17130,17140,17130,350
20240116,131300,841586910,17120,17100,17120,17100,724
20240116,131200,829195600,17110,17110,17110,17110,0
20240116,131100,829195600,17110,17110,17110,17110,0
20240116,131000,829195600,17110,17090,17110,17080,1199
20240116,130900,808684700,17090,17090,17090,17090,1
20240116,130800,808667610,17090,17090,17090,17090,500
20240116,130700,800122610,17090,17090,17090,17090,135
20240116,130600,797815460,17090,17090,17090,17090,0
20240116,130500,797815460,17090,17090,17090,17090,0
20240116,130400,797815460,17090,17090,17090,17090,28
20240116,130300,797336940,17000,17000,17000,17000,0
20240116,130200,797336940,17000,17000,17000,17000,0
20240116,130100,797336940,17000,17000,17000,17000,0
20240116,130000,797336940,17000,17000,17000,17000,0
20240116,125900,797336940,17000,17000,17000,17000,0
20240116,125800,797336940,17000,17000,17000,17000,0
20240116,125700,797336940,17000,17010,17010,17000,250
20240116,125600,793084660,17030,17030,17030,17030,17
20240116,125500,792795150,17010,17010,17010,17010,0
20240116,125400,792795150,17010,17010,17010,17010,80
20240116,125300,791434350,17010,17010,17010,17010,0
20240116,125200,791434350,17010,17010,17010,17010,0
20240116,125100,791434350,17010,17010,17010,17010,0
20240116,125000,791434350,17010,17010,17010,17010,0
20240116,124900,791434350,17010,17010,17010,17010,0
20240116,124800,791434350,17010,17010,17010,17010,0
20240116,124700,791434350,17010,17010,17010,17010,0
20240116,124600,791434350,17010,17010,17010,17010,0
20240116,124500,791434350,17010,17010,17010,17010,18
20240116,124400,791128170,17010,17010,17010,17010,0
20240116,124300,791128170,17010,17010,17010,17010,20
20240116,124200,790787970,17030,17020,17030,17020,36
20240116,124100,790175190,17020,17020,17020,17020,0
20240116,124000,790175190,17020,17020,17020,17020,0
20240116,123900,790175190,17020,17020,17020,17020,11
20240116,123800,789987970,17020,17020,17020,17020,0
20240116,123700,789987970,17020,17020,17020,17020,0
20240116,123600,789987970,17020,17020,17020,17020,0
20240116,123500,789987970,17020,17020,17020,17020,0
20240116,123400,789987970,17020,17060,17060,17020,231
20240116,123300,786051340,17070,17070,17070,17070,0
20240116,123200,786051340,17070,17070,17070,17070,0
20240116,123100,786051340,17070,17070,17070,17070,91
20240116,123000,784497970,17080,17080,17080,17080,161
20240116,122900,781748090,17070,17070,17070,17070,0
20240116,122800,781748090,17070,17070,17070,17070,0
20240116,122700,781748090,17070,17070,17070,17070,25
20240116,122600,781321340,17070,17070,17070,17070,0
20240116,122500,781321340,17070,17070,17070,17070,6
20240116,122400,781218920,17090,17090,17090,17090,99
20240116,122300,779527010,17090,17090,17090,17090,0
20240116,122200,779527010,17090,17090,17090,17090,149
20240116,122100,776980600,17090,17090,17090,17090,2
20240116,122000,776946420,17090,17090,17090,17090,30
20240116,121900,776433720,17070,17060,17070,17060,36
20240116,121800,775819250,17040,17040,17040,17040,0
20240116,121700,775819250,17040,17020,17040,17020,127
20240116,121600,773656230,17020,17020,17020,17020,0
20240116,121500,773656230,17020,17020,17020,17020,288
20240116,121400,768754470,17020,17020,17020,17020,0
20240116,121300,768754470,17020,17020,17020,17020,32
20240116,121200,768209830,17020,17020,17020,17020,1
20240116,121100,768192810,17020,17020,17020,17020,6
20240116,121000,768090690,17020,17020,17020,17020,1
20240116,120900,768073670,17020,17020,17020,17020,0
20240116,120800,768073670,17020,17020,17020,17020,0
20240116,120700,768073670,17020,17020,17020,17020,0
20240116,120600,768073670,17020,17020,17020,17020,33
20240116,120500,767512010,16940,16940,16940,16940,43
20240116,120400,766783590,16940,16940,16940,16940,330
20240116,120300,761193390,16970,16970,16970,16970,0
20240116,120200,761193390,16970,16970,16970,16970,0
20240116,120100,761193390,16970,16970,16970,16970,0
20240116,120000,761193390,16970,16970,16970,16970,0
20240116,115900,761193390,16970,16970,16970,16970,0
20240116,115800,761193390,16970,16970,16970,16970,0
20240116,115700,761193390,16970,16930,16970,16930,1000
20240116,115600,744225170,16930,16930,16930,16930,392
20240116,115500,737588610,16940,16940,16940,16940,200
20240116,115400,734200610,16940,16940,16940,16940,0
20240116,115300,734200610,16940,16950,16950,16940,535
20240116,115200,725133440,16950,16950,16950,16950,3
20240116,115100,725082590,16970,16970,16970,16970,0
20240116,115000,725082590,16970,16970,16970,16970,0
20240116,114900,725082590,16970,16970,16970,16970,0
20240116,114800,725082590,16970,16970,16970,16970,14
20240116,114700,724845010,16950,16990,16990,16950,434
20240116,114600,717482510,17010,17010,17010,17010,0
20240116,114500,717482510,17010,17030,17030,17010,484
20240116,114400,709249630,17040,17040,17040,17040,0
20240116,114300,709249630,17040,17040,17040,17040,0
20240116,114200,709249630,17040,17040,17040,17040,0
20240116,114100,709249630,17040,17040,17040,17040,0
20240116,114000,709249630,17040,17040,17040,17040,0
20240116,113900,709249630,17040,17040,17040,17040,0
20240116,113800,709249630,17040,17040,17040,17040,0
20240116,113700,709249630,17040,17040,17040,17040,52
20240116,113600,708363550,17020,17020,17020,17020,206
20240116,113500,704857430,17020,17020,17020,17020,0
20240116,113400,704857430,17020,17020,17020,17020,0
20240116,113300,704857430,17020,17020,17020,17020,0
20240116,113200,704857430,17020,17050,17050,17020,256
20240116,113100,700498580,17070,17070,17070,17070,0
20240116,113000,700498580,17070,17070,17070,17070,5
20240116,112900,700413230,17050,17050,17050,17050,0
20240116,112800,700413230,17050,17050,17050,17050,0
20240116,112700,700413230,17050,17050,17050,17050,0
20240116,112600,700413230,17050,17050,17050,17050,10
20240116,112500,700242730,17070,17070,17070,17070,0
20240116,112400,700242730,17070,17070,17070,17070,85
20240116,112300,698791780,17100,17100,17100,17100,0
20240116,112200,698791780,17100,17100,17100,17100,0
20240116,112100,698791780,17100,17100,17100,17100,1
20240116,112000,698774680,17100,17100,17100,17100,0
20240116,111900,698774680,17100,17100,17100,17100,299
20240116,111800,693661780,17100,17100,17100,17100,126
20240116,111700,691507180,17100,17100,17100,17100,0
20240116,111600,691507180,17100,17100,17100,17100,0
20240116,111500,691507180,17100,17100,17100,17100,0
20240116,111400,691507180,17100,17100,17100,17100,249
20240116,111300,687249280,17110,17110,17110,17110,0
20240116,111200,687249280,17110,17110,17110,17110,0
20240116,111100,687249280,17110,17110,17110,17110,0
20240116,111000,687249280,17110,17110,17110,17110,20
20240116,110900,686907080,17120,17110,17120,17110,32
20240116,110800,686359340,17120,17120,17120,17120,0
20240116,110700,686359340,17120,17120,17120,17120,0
20240116,110600,686359340,17120,17120,17120,17120,0
20240116,110500,686359340,17120,17120,17120,17120,0
20240116,110400,686359340,17120,17120,17120,17120,0
20240116,110300,686359340,17120,17120,17120,17120,0
20240116,110200,686359340,17120,17120,17120,17120,35
20240116,110100,685760140,17030,17030,17030,17030,3
20240116,110000,685709050,17020,17020,17020,17020,0
20240116,105900,685709050,17020,17020,17020,17020,0
20240116,105800,685709050,17020,16960,17020,16960,950
20240116,105700,669570170,16940,16950,16950,16940,117
20240116,105600,667587050,16950,16950,16950,16950,24
20240116,105500,667180250,16960,16960,16960,16960,164
20240116,105400,664398810,16960,16960,16960,16960,0
20240116,105300,664398810,16960,16960,16960,16960,10
20240116,105200,664229210,17000,17000,17000,17000,0
20240116,105100,664229210,17000,16940,17000,16940,354
20240116,105000,658222890,16920,16940,16940,16920,46
20240116,104900,657443970,16910,16910,16910,16910,0
20240116,104800,657443970,16910,16910,16910,16910,15
20240116,104700,657190320,16910,16910,16910,16910,0
20240116,104600,657190320,16910,16910,16910,16910,35
20240116,104500,656598470,16900,16900,16900,16900,0
20240116,104400,656598470,16900,16900,16900,16900,0
20240116,104300,656598470,16900,16860,16900,16830,150
20240116,104200,654066740,16860,16860,16860,16860,26
20240116,104100,653628380,16840,16840,16840,16840,0
20240116,104000,653628380,16840,16840,16840,16840,0
20240116,103900,653628380,16840,16840,16840,16840,0
20240116,103800,653628380,16840,16840,16840,16840,0
20240116,103700,653628380,16840,16840,16840,16840,2
20240116,103600,653594700,16840,16840,16840,16840,2
20240116,103500,653561020,16820,16850,16850,16820,120
20240116,103400,651541920,16850,16850,16850,16850,2
20240116,103300,651508220,16830,16820,16830,16820,14
20240116,103200,651272730,16840,16850,16850,16820,130
20240116,103100,649085440,16870,16870,16870,16870,2
20240116,103000,649051700,16850,16860,16860,16850,1133
20240116,102900,629949620,16860,16860,16860,16860,200
20240116,102800,626577620,16860,16860,16860,16850,191
20240116,102700,623357370,16830,16830,16830,16830,26
20240116,102600,622919790,16860,16840,16860,16840,206
20240116,102500,619450350,16840,16840,16840,16840,44
20240116,102400,618709390,16840,16820,16840,16820,32
20240116,102300,618171050,16810,16810,16810,16810,45
20240116,102200,617414600,16810,16810,16810,16810,181
20240116,102100,614371990,16810,16810,16810,16810,0
20240116,102000,614371990,16810,16820,16820,16810,109
20240116,101900,612538970,16820,16840,16840,16820,49
20240116,101800,611714650,16830,16830,16830,16830,239
20240116,101700,607692280,16830,16850,16850,16830,7
20240116,101600,607574380,16860,16860,16860,16860,162
20240116,101500,604843060,16900,16860,16900,16860,105
20240116,101400,603072560,16900,16900,16900,16900,1
20240116,101300,603055660,16920,16870,16920,16870,167
20240116,101200,600231420,16870,16860,16870,16860,6
20240116,101100,600130210,16860,16860,16860,16860,102
20240116,101000,598410490,16870,16840,16870,16840,411
20240116,100900,591478400,16840,16850,16850,16840,53
20240116,100800,590585360,16850,16850,16850,16850,40
20240116,100700,589911360,16850,16830,16850,16830,113
20240116,100600,588007390,16830,16820,16830,16810,485
20240116,100500,579854410,16830,16860,16860,16810,10313
20240116,100400,406278410,16860,16880,16880,16860,120
20240116,100300,404253530,16850,16850,16850,16850,0
20240116,100200,404253530,16850,16850,16850,16850,35
20240116,100100,403663780,16880,16830,16880,16830,213
20240116,100000,400072680,16830,16850,16850,16830,520
20240116,095900,391320920,16850,16850,16850,16850,101
20240116,095800,389619070,16860,16860,16860,16860,97
20240116,095700,387983650,16920,16890,16920,16860,1198
20240116,095600,367735400,16900,16910,16920,16900,103
20240116,095500,365992690,16890,16940,17020,16890,1731
20240116,095400,336660650,16940,16980,16980,16940,1000
20240116,095300,319719370,17020,17020,17020,17020,0
20240116,095200,319719370,17020,17020,17020,17020,70
20240116,095100,318527970,17020,17020,17020,17020,0
20240116,095000,318527970,17020,17020,17020,17020,180
20240116,094900,315464370,17020,16930,17020,16930,196
20240116,094800,312133400,16930,16950,16950,16930,210
20240116,094700,308576570,17020,17020,17020,17020,0
20240116,094600,308576570,17020,17010,17020,17010,112
20240116,094500,306671430,17020,17020,17020,17020,15
20240116,094400,306416130,17010,16980,17010,16980,721
20240116,094300,294166380,16980,16980,16980,16940,561
20240116,094200,284640640,16980,16980,16980,16980,30
20240116,094100,284131240,16940,16950,16950,16940,1063
20240116,094000,266114020,16950,16990,16990,16950,115
20240116,093900,264164690,16930,17010,17010,16930,2941
20240116,093800,214213940,17030,17030,17030,17030,1
20240116,093700,214196910,17030,17040,17040,17010,1434
20240116,093600,189789610,17050,17060,17060,17050,385
20240116,093500,183223700,17040,17040,17040,17040,14
20240116,093400,182985140,17040,17120,17120,17040,721
20240116,093300,170667840,17130,17130,17140,17120,165
20240116,093200,167842570,17140,17150,17150,17140,51
20240116,093100,166968270,17150,17280,17280,17150,2126
20240116,093000,130283880,17290,17350,17350,17290,18
20240116,092900,129972360,17350,17350,17350,17350,1
20240116,092800,129955010,17360,17360,17360,17360,0
20240116,092700,129955010,17360,17360,17360,17360,0
20240116,092600,129955010,17360,17360,17360,17360,0
20240116,092500,129955010,17360,17360,17360,17360,20
20240116,092400,129607810,17360,17360,17360,17360,0
20240116,092300,129607810,17360,17360,17360,17360,95
20240116,092200,127958610,17360,17360,17360,17360,0
20240116,092100,127958610,17360,17360,17360,17360,0
20240116,092000,127958610,17360,17360,17360,17360,210
20240116,091900,124313010,17210,17210,17210,17210,9
20240116,091800,124158120,17280,17230,17280,17230,4071
20240116,091700,53933870,17160,17160,17160,17160,130
20240116,091600,51703070,17160,17180,17180,17160,920
20240116,091500,35906350,17180,17180,17180,17180,64
20240116,091400,34806830,17260,17260,17260,17170,248
20240116,091300,30530200,17180,17180,17180,17180,546
20240116,091200,21149920,17160,17200,17310,17160,334
20240116,091100,15406030,17200,17240,17240,17200,88
20240116,091000,13891160,17220,17220,17220,17220,6
20240116,090900,13787840,17390,17390,17390,17390,0
20240116,090800,13787840,17390,17390,17390,17390,2
20240116,090700,13753060,17390,17270,17390,17200,37
20240116,090600,13113360,17280,17290,17290,17280,123
20240116,090500,10987880,17290,17290,17290,17290,303
20240116,090400,5749010,17290,17280,17290,17280,108
20240116,090300,3882270,17550,17550,17550,17550,35
20240116,090200,3268020,17570,17570,17570,17570,0
20240116,090100,3268020,17570,17570,17570,17570,83
20240116,090000,1809710,17570,17570,17570,17570,103