KissMeData/045970/min/candle-20240116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240116,192900,826868720,6940,6940,6940,6940,2027
20240116,192800,826868720,6940,6940,6940,6940,0
20240116,192700,826868720,6940,6940,6940,6940,0
20240116,192600,826868720,6940,6940,6940,6940,0
20240116,192500,826868720,6940,6940,6940,6940,0
20240116,192400,826868720,6940,6940,6940,6940,0
20240116,192300,826868720,6940,6940,6940,6940,0
20240116,192200,826868720,6940,6940,6940,6940,0
20240116,192100,826868720,6940,6940,6940,6940,0
20240116,192000,826868720,6940,6940,6940,6940,0
20240116,191900,826868720,6940,6940,6940,6940,0
20240116,191800,826868720,6940,6940,6940,6940,0
20240116,191700,826868720,6940,6940,6940,6940,0
20240116,191600,826868720,6940,6940,6940,6940,0
20240116,191500,826868720,6940,6940,6940,6940,0
20240116,191400,826868720,6940,6940,6940,6940,0
20240116,191300,826868720,6940,6940,6940,6940,0
20240116,191200,826868720,6940,6940,6940,6940,0
20240116,191100,826868720,6940,6940,6940,6940,0
20240116,191000,826868720,6940,6940,6940,6940,0
20240116,190900,826868720,6940,6940,6940,6940,0
20240116,190800,826868720,6940,6940,6940,6940,0
20240116,190700,826868720,6940,6940,6940,6940,0
20240116,190600,826868720,6940,6940,6940,6940,0
20240116,190500,826868720,6940,6940,6940,6940,0
20240116,190400,826868720,6940,6940,6940,6940,0
20240116,190300,826868720,6940,6940,6940,6940,0
20240116,190200,826868720,6940,6940,6940,6940,0
20240116,190100,826868720,6940,6940,6940,6940,0
20240116,190000,826868720,6940,6940,6940,6940,0
20240116,185900,826868720,6940,6940,6940,6940,2027
20240116,185800,826868720,6940,6940,6940,6940,0
20240116,185700,826868720,6940,6940,6940,6940,0
20240116,185600,826868720,6940,6940,6940,6940,0
20240116,185500,826868720,6940,6940,6940,6940,0
20240116,185400,826868720,6940,6940,6940,6940,0
20240116,185300,826868720,6940,6940,6940,6940,0
20240116,185200,826868720,6940,6940,6940,6940,0
20240116,185100,826868720,6940,6940,6940,6940,0
20240116,185000,826868720,6940,6940,6940,6940,0
20240116,184900,826868720,6940,6940,6940,6940,0
20240116,184800,826868720,6940,6940,6940,6940,0
20240116,184700,826868720,6940,6940,6940,6940,0
20240116,184600,826868720,6940,6940,6940,6940,0
20240116,184500,826868720,6940,6940,6940,6940,0
20240116,184400,826868720,6940,6940,6940,6940,0
20240116,184300,826868720,6940,6940,6940,6940,0
20240116,184200,826868720,6940,6940,6940,6940,0
20240116,184100,826868720,6940,6940,6940,6940,0
20240116,184000,826868720,6940,6940,6940,6940,0
20240116,183900,826868720,6940,6940,6940,6940,0
20240116,183800,826868720,6940,6940,6940,6940,0
20240116,183700,826868720,6940,6940,6940,6940,0
20240116,183600,826868720,6940,6940,6940,6940,0
20240116,183500,826868720,6940,6940,6940,6940,0
20240116,183400,826868720,6940,6940,6940,6940,0
20240116,183300,826868720,6940,6940,6940,6940,0
20240116,183200,826868720,6940,6940,6940,6940,0
20240116,183100,826868720,6940,6940,6940,6940,0
20240116,183000,826868720,6940,6940,6940,6940,0
20240116,182900,826868720,6940,6940,6940,6940,2027
20240116,182800,826868720,6940,6940,6940,6940,0
20240116,182700,826868720,6940,6940,6940,6940,0
20240116,182600,826868720,6940,6940,6940,6940,0
20240116,182500,826868720,6940,6940,6940,6940,0
20240116,182400,826868720,6940,6940,6940,6940,0
20240116,182300,826868720,6940,6940,6940,6940,0
20240116,182200,826868720,6940,6940,6940,6940,0
20240116,182100,826868720,6940,6940,6940,6940,0
20240116,182000,826868720,6940,6940,6940,6940,0
20240116,181900,826868720,6940,6940,6940,6940,0
20240116,181800,826868720,6940,6940,6940,6940,0
20240116,181700,826868720,6940,6940,6940,6940,0
20240116,181600,826868720,6940,6940,6940,6940,0
20240116,181500,826868720,6940,6940,6940,6940,0
20240116,181400,826868720,6940,6940,6940,6940,0
20240116,181300,826868720,6940,6940,6940,6940,0
20240116,181200,826868720,6940,6940,6940,6940,0
20240116,181100,826868720,6940,6940,6940,6940,0
20240116,181000,826868720,6940,6940,6940,6940,0
20240116,180900,826868720,6940,6940,6940,6940,0
20240116,180800,826868720,6940,6940,6940,6940,0
20240116,180700,826868720,6940,6940,6940,6940,0
20240116,180600,826868720,6940,6940,6940,6940,0
20240116,180500,826868720,6940,6940,6940,6940,0
20240116,180400,826868720,6940,6940,6940,6940,0
20240116,180300,826868720,6940,6940,6940,6940,0
20240116,180200,826868720,6940,6940,6940,6940,0
20240116,180100,826868720,6940,6940,6940,6940,0
20240116,180000,826868720,6940,6940,6940,6940,0
20240116,175900,826868720,6940,6940,6940,6940,2027
20240116,175800,826868720,6940,6940,6940,6940,0
20240116,175700,826868720,6940,6940,6940,6940,0
20240116,175600,826868720,6940,6940,6940,6940,0
20240116,175500,826868720,6940,6940,6940,6940,0
20240116,175400,826868720,6940,6940,6940,6940,0
20240116,175300,826868720,6940,6940,6940,6940,0
20240116,175200,826868720,6940,6940,6940,6940,0
20240116,175100,826868720,6940,6940,6940,6940,0
20240116,175000,826868720,6940,6940,6940,6940,0
20240116,174900,826868720,6940,6940,6940,6940,0
20240116,174800,826868720,6940,6940,6940,6940,0
20240116,174700,826868720,6940,6940,6940,6940,0
20240116,174600,826868720,6940,6940,6940,6940,0
20240116,174500,826868720,6940,6940,6940,6940,0
20240116,174400,826868720,6940,6940,6940,6940,0
20240116,174300,826868720,6940,6940,6940,6940,0
20240116,174200,826868720,6940,6940,6940,6940,0
20240116,174100,826868720,6940,6940,6940,6940,0
20240116,174000,826868720,6940,6940,6940,6940,0
20240116,173900,826868720,6940,6940,6940,6940,0
20240116,173800,826868720,6940,6940,6940,6940,0
20240116,173700,826868720,6940,6940,6940,6940,0
20240116,173600,826868720,6940,6940,6940,6940,0
20240116,173500,826868720,6940,6940,6940,6940,0
20240116,173400,826868720,6940,6940,6940,6940,0
20240116,173300,826868720,6940,6940,6940,6940,0
20240116,173200,826868720,6940,6940,6940,6940,0
20240116,173100,826868720,6940,6940,6940,6940,0
20240116,173000,826868720,6940,6940,6940,6940,0
20240116,172900,826868720,6940,6940,6940,6940,2027
20240116,172800,826868720,6940,6940,6940,6940,0
20240116,172700,826868720,6940,6940,6940,6940,0
20240116,172600,826868720,6940,6940,6940,6940,0
20240116,172500,826868720,6940,6940,6940,6940,0
20240116,172400,826868720,6940,6940,6940,6940,0
20240116,172300,826868720,6940,6940,6940,6940,0
20240116,172200,826868720,6940,6940,6940,6940,0
20240116,172100,826868720,6940,6940,6940,6940,0
20240116,172000,826868720,6940,6940,6940,6940,0
20240116,171900,826868720,6940,6940,6940,6940,0
20240116,171800,826868720,6940,6940,6940,6940,0
20240116,171700,826868720,6940,6940,6940,6940,0
20240116,171600,826868720,6940,6940,6940,6940,0
20240116,171500,826868720,6940,6940,6940,6940,0
20240116,171400,826868720,6940,6940,6940,6940,0
20240116,171300,826868720,6940,6940,6940,6940,0
20240116,171200,826868720,6940,6940,6940,6940,0
20240116,171100,826868720,6940,6940,6940,6940,0
20240116,171000,826868720,6940,6940,6940,6940,0
20240116,170900,826868720,6940,6940,6940,6940,0
20240116,170800,826868720,6940,6940,6940,6940,0
20240116,170700,826868720,6940,6940,6940,6940,0
20240116,170600,826868720,6940,6940,6940,6940,0
20240116,170500,826868720,6940,6940,6940,6940,0
20240116,170400,826868720,6940,6940,6940,6940,0
20240116,170300,826868720,6940,6940,6940,6940,0
20240116,170200,826868720,6940,6940,6940,6940,0
20240116,170100,826868720,6940,6940,6940,6940,0
20240116,170000,826868720,6940,6940,6940,6940,0
20240116,165900,826868720,6940,6940,6940,6940,2027
20240116,165800,826868720,6940,6940,6940,6940,0
20240116,165700,826868720,6940,6940,6940,6940,0
20240116,165600,826868720,6940,6940,6940,6940,0
20240116,165500,826868720,6940,6940,6940,6940,0
20240116,165400,826868720,6940,6940,6940,6940,0
20240116,165300,826868720,6940,6940,6940,6940,0
20240116,165200,826868720,6940,6940,6940,6940,0
20240116,165100,826868720,6940,6940,6940,6940,0
20240116,165000,826868720,6940,6940,6940,6940,0
20240116,164900,826868720,6940,6940,6940,6940,0
20240116,164800,826868720,6940,6940,6940,6940,0
20240116,164700,826868720,6940,6940,6940,6940,0
20240116,164600,826868720,6940,6940,6940,6940,0
20240116,164500,826868720,6940,6940,6940,6940,0
20240116,164400,826868720,6940,6940,6940,6940,0
20240116,164300,826868720,6940,6940,6940,6940,0
20240116,164200,826868720,6940,6940,6940,6940,0
20240116,164100,826868720,6940,6940,6940,6940,0
20240116,164000,826868720,6940,6940,6940,6940,0
20240116,163900,826868720,6940,6940,6940,6940,0
20240116,163800,826868720,6940,6940,6940,6940,0
20240116,163700,826868720,6940,6940,6940,6940,0
20240116,163600,826868720,6940,6940,6940,6940,0
20240116,163500,826868720,6940,6940,6940,6940,0
20240116,163400,826868720,6940,6940,6940,6940,0
20240116,163300,826868720,6940,6940,6940,6940,0
20240116,163200,826868720,6940,6940,6940,6940,0
20240116,163100,826868720,6940,6940,6940,6940,0
20240116,163000,826868720,6940,6940,6940,6940,0
20240116,162900,826868720,6940,6940,6940,6940,2027
20240116,162800,826868720,6940,6940,6940,6940,0
20240116,162700,826868720,6940,6940,6940,6940,0
20240116,162600,826868720,6940,6940,6940,6940,0
20240116,162500,826868720,6940,6940,6940,6940,0
20240116,162400,826868720,6940,6940,6940,6940,0
20240116,162300,826868720,6940,6940,6940,6940,0
20240116,162200,826868720,6940,6940,6940,6940,0
20240116,162100,826868720,6940,6940,6940,6940,0
20240116,162000,826868720,6940,6940,6940,6940,0
20240116,161900,826868720,6940,6940,6940,6940,0
20240116,161800,826868720,6940,6940,6940,6940,0
20240116,161700,826868720,6940,6940,6940,6940,0
20240116,161600,826868720,6940,6940,6940,6940,0
20240116,161500,826868720,6940,6940,6940,6940,0
20240116,161400,826868720,6940,6940,6940,6940,0
20240116,161300,826868720,6940,6940,6940,6940,0
20240116,161200,826868720,6940,6940,6940,6940,0
20240116,161100,826868720,6940,6940,6940,6940,0
20240116,161000,826868720,6940,6940,6940,6940,0
20240116,160900,826868720,6940,6940,6940,6940,0
20240116,160800,826868720,6940,6940,6940,6940,0
20240116,160700,826868720,6940,6940,6940,6940,0
20240116,160600,826868720,6940,6940,6940,6940,0
20240116,160500,826868720,6940,6940,6940,6940,0
20240116,160400,826868720,6940,6940,6940,6940,0
20240116,160300,826868720,6940,6940,6940,6940,0
20240116,160200,826868720,6940,6940,6940,6940,0
20240116,160100,826868720,6940,6940,6940,6940,0
20240116,160000,826868720,6940,6940,6940,6940,0
20240116,155900,826868720,6940,6940,6940,6940,2027
20240116,155800,826868720,6940,6940,6940,6940,0
20240116,155700,826868720,6940,6940,6940,6940,0
20240116,155600,826868720,6940,6940,6940,6940,0
20240116,155500,826868720,6940,6940,6940,6940,0
20240116,155400,826868720,6940,6940,6940,6940,0
20240116,155300,826868720,6940,6940,6940,6940,0
20240116,155200,826868720,6940,6940,6940,6940,0
20240116,155100,826868720,6940,6940,6940,6940,0
20240116,155000,826868720,6940,6940,6940,6940,0
20240116,154900,826868720,6940,6940,6940,6940,0
20240116,154800,826868720,6940,6940,6940,6940,0
20240116,154700,826868720,6940,6940,6940,6940,0
20240116,154600,826868720,6940,6940,6940,6940,0
20240116,154500,826868720,6940,6940,6940,6940,0
20240116,154400,826868720,6940,6940,6940,6940,0
20240116,154300,826868720,6940,6940,6940,6940,0
20240116,154200,826868720,6940,6940,6940,6940,0
20240116,154100,826868720,6940,6940,6940,6940,0
20240116,154000,826868720,6940,6940,6940,6940,0
20240116,153900,826868720,6940,6940,6940,6940,0
20240116,153800,826868720,6940,6940,6940,6940,0
20240116,153700,826868720,6940,6940,6940,6940,0
20240116,153600,826868720,6940,6940,6940,6940,0
20240116,153500,826868720,6940,6940,6940,6940,0
20240116,153400,826868720,6940,6940,6940,6940,0
20240116,153300,826868720,6940,6940,6940,6940,0
20240116,153200,826868720,6940,6940,6940,6940,0
20240116,153100,826868720,6940,6940,6940,6940,0
20240116,153000,826868720,6940,6940,6940,6940,2027
20240116,152900,812801340,6950,6950,6950,6950,0
20240116,152800,812801340,6950,6950,6950,6950,0
20240116,152700,812801340,6950,6950,6950,6950,0
20240116,152600,812801340,6950,6950,6950,6950,0
20240116,152500,812801340,6950,6950,6950,6950,0
20240116,152400,812801340,6950,6950,6950,6950,0
20240116,152300,812801340,6950,6950,6950,6950,0
20240116,152200,812801340,6950,6950,6950,6950,0
20240116,152100,812801340,6950,6950,6950,6950,0
20240116,152000,812801340,6950,6950,6950,6950,0
20240116,151900,812801340,6950,6950,6950,6950,10
20240116,151800,812731840,6950,6950,6950,6950,10
20240116,151700,812662340,6950,6950,6950,6950,50
20240116,151600,812314840,6950,6950,6950,6950,1716
20240116,151500,800388640,6950,6950,6950,6950,100
20240116,151400,799693640,6950,6960,6960,6950,81
20240116,151300,799130480,6960,6960,6960,6950,279
20240116,151200,797190930,6960,6960,6960,6960,141
20240116,151100,796209570,6960,6960,6960,6960,813
20240116,151000,790551090,6960,6980,6980,6960,30
20240116,150900,790341930,6960,6980,6980,6960,452
20240116,150800,787195970,6960,6960,6960,6960,0
20240116,150700,787195970,6960,6960,6960,6960,1
20240116,150600,787189010,6970,6970,6970,6970,200
20240116,150500,785795010,6970,6960,6980,6960,1710
20240116,150400,773879690,6960,6960,6960,6960,0
20240116,150300,773879690,6960,6950,6960,6950,348
20240116,150200,771458120,6950,6960,6960,6950,511
20240116,150100,767905520,6960,6960,6960,6960,34
20240116,150000,767668880,6960,6960,6960,6960,72
20240116,145900,767167760,6960,6960,6960,6960,34
20240116,145800,766931120,6950,6950,6950,6950,100
20240116,145700,766236120,6940,6940,6940,6940,0
20240116,145600,766236120,6940,6940,6940,6940,0
20240116,145500,766236120,6940,6940,6940,6940,0
20240116,145400,766236120,6940,6940,6940,6940,845
20240116,145300,760371820,6940,6950,6950,6940,200
20240116,145200,758983570,6940,6940,6940,6940,0
20240116,145100,758983570,6940,6940,6940,6940,0
20240116,145000,758983570,6940,6940,6940,6940,0
20240116,144900,758983570,6940,6940,6940,6940,0
20240116,144800,758983570,6940,6940,6940,6940,111
20240116,144700,758213230,6940,6970,6970,6940,921
20240116,144600,751821160,6930,6930,6930,6930,0
20240116,144500,751821160,6930,6930,6930,6930,0
20240116,144400,751821160,6930,6940,6940,6930,265
20240116,144300,749983320,6930,6930,6930,6930,0
20240116,144200,749983320,6930,6930,6930,6930,0
20240116,144100,749983320,6930,6930,6930,6930,0
20240116,144000,749983320,6930,6930,6930,6930,0
20240116,143900,749983320,6930,6930,6930,6930,100
20240116,143800,749290320,6930,6930,6930,6930,66
20240116,143700,748832940,6930,6930,6930,6930,1
20240116,143600,748826010,6920,6970,6970,6920,5621
20240116,143500,709808880,6970,6970,6970,6970,0
20240116,143400,709808880,6970,6970,6970,6970,0
20240116,143300,709808880,6970,6970,6970,6970,0
20240116,143200,709808880,6970,6970,6970,6970,174
20240116,143100,708596100,6970,6970,6970,6970,0
20240116,143000,708596100,6970,6970,6970,6970,74
20240116,142900,708080320,6980,6980,6980,6980,282
20240116,142800,706111960,6970,6970,6970,6970,0
20240116,142700,706111960,6970,6970,6970,6970,0
20240116,142600,706111960,6970,6970,6970,6970,0
20240116,142500,706111960,6970,6980,6980,6970,30
20240116,142400,705902830,6970,6970,6970,6970,150
20240116,142300,704857330,6980,6980,6980,6980,1
20240116,142200,704850350,6980,6980,6980,6980,0
20240116,142100,704850350,6980,6980,6980,6980,110
20240116,142000,704082550,6980,6980,6980,6980,0
20240116,141900,704082550,6980,6980,6980,6980,41
20240116,141800,703796370,6970,6970,6970,6970,0
20240116,141700,703796370,6970,6970,6970,6970,0
20240116,141600,703796370,6970,6970,6970,6970,420
20240116,141500,700868970,6970,6970,6970,6970,0
20240116,141400,700868970,6970,6970,6970,6970,112
20240116,141300,700088330,6960,6960,6960,6960,0
20240116,141200,700088330,6960,6960,6960,6960,49
20240116,141100,699747290,6960,6960,6960,6960,1
20240116,141000,699740330,6970,6970,6970,6970,88
20240116,140900,699126970,6960,6960,6960,6960,72
20240116,140800,698625850,6960,6960,6960,6960,18
20240116,140700,698500570,6960,6960,6960,6960,0
20240116,140600,698500570,6960,6940,6960,6940,494
20240116,140500,695072010,6940,6970,6970,6940,890
20240116,140400,688885510,6970,6970,6970,6970,89
20240116,140300,688265180,6970,6970,6970,6970,54
20240116,140200,687888800,6960,6960,6960,6960,0
20240116,140100,687888800,6960,6970,6970,6960,114
20240116,140000,687095220,6970,6970,6970,6970,681
20240116,135900,682348650,6980,6980,6980,6980,342
20240116,135800,679961490,6980,6980,6980,6980,0
20240116,135700,679961490,6980,6980,6980,6980,425
20240116,135600,676994990,6990,6990,6990,6990,40
20240116,135500,676715390,6980,6980,6980,6980,0
20240116,135400,676715390,6980,6980,6980,6980,100
20240116,135300,676017390,6980,6980,6980,6980,0
20240116,135200,676017390,6980,6980,6980,6980,0
20240116,135100,676017390,6980,6970,6980,6970,612
20240116,135000,671750630,6970,6970,6970,6970,285
20240116,134900,669764180,6970,6970,6970,6970,1
20240116,134800,669757210,6970,6960,6970,6960,419
20240116,134700,666836970,6960,6960,6960,6960,80
20240116,134600,666280170,6960,6960,6960,6960,0
20240116,134500,666280170,6960,6960,6960,6960,10
20240116,134400,666210570,6960,6960,6960,6960,3
20240116,134300,666189690,6960,6960,6960,6960,0
20240116,134200,666189690,6960,6960,6960,6960,108
20240116,134100,665438010,6930,6930,6930,6930,0
20240116,134000,665438010,6930,6930,6930,6930,0
20240116,133900,665438010,6930,6930,6930,6930,0
20240116,133800,665438010,6930,6970,6970,6930,509
20240116,133700,661905090,6970,6970,6970,6970,33
20240116,133600,661675080,6940,6940,6940,6940,936
20240116,133500,655179240,6940,6950,6950,6940,249
20240116,133400,653449110,6950,6950,6950,6950,100
20240116,133300,652754110,6970,6970,6970,6970,154
20240116,133200,651680730,6970,6970,6970,6970,3
20240116,133100,651659820,6980,6980,6980,6980,4
20240116,133000,651631900,6980,6950,6980,6950,1156
20240116,132900,643597670,6950,6950,6950,6950,0
20240116,132800,643597670,6950,6970,6970,6950,2260
20240116,132700,627873670,6990,6990,6990,6960,2072
20240116,132600,613428200,7000,7000,7000,7000,100
20240116,132500,612728200,7000,7000,7000,7000,16
20240116,132400,612616200,7000,7010,7010,6990,893
20240116,132300,606365690,7010,7010,7010,7010,1342
20240116,132200,596958270,7020,7020,7020,7020,0
20240116,132100,596958270,7020,7010,7020,7010,301
20240116,132000,594848250,7010,7010,7010,7010,0
20240116,131900,594848250,7010,7010,7010,7010,0
20240116,131800,594848250,7010,7010,7010,7010,0
20240116,131700,594848250,7010,7010,7010,7010,1
20240116,131600,594841240,7010,7010,7010,7010,0
20240116,131500,594841240,7010,7010,7010,7010,1700
20240116,131400,582924240,7010,7010,7010,7010,0
20240116,131300,582924240,7010,7010,7010,7010,0
20240116,131200,582924240,7010,7010,7010,7010,0
20240116,131100,582924240,7010,7010,7010,7010,0
20240116,131000,582924240,7010,7020,7020,7010,120
20240116,130900,582082020,7020,7020,7020,7020,4
20240116,130800,582053940,7020,7020,7020,7020,42
20240116,130700,581759100,7020,7020,7020,7020,0
20240116,130600,581759100,7020,7020,7020,7020,0
20240116,130500,581759100,7020,7030,7030,7020,1357
20240116,130400,572227730,7030,7030,7030,7030,0
20240116,130300,572227730,7030,7030,7030,7030,0
20240116,130200,572227730,7030,7030,7030,7030,30
20240116,130100,572016830,7020,7020,7020,7020,0
20240116,130000,572016830,7020,7020,7020,7020,703
20240116,125900,567081770,7020,7020,7020,7020,0
20240116,125800,567081770,7020,7020,7020,7020,494
20240116,125700,563613890,7020,7020,7020,7020,0
20240116,125600,563613890,7020,7010,7020,7010,6
20240116,125500,563571780,7010,7010,7010,7010,20
20240116,125400,563431580,7010,7010,7020,7010,6
20240116,125300,563389510,7000,7000,7000,7000,0
20240116,125200,563389510,7000,7000,7000,7000,0
20240116,125100,563389510,7000,7000,7000,7000,0
20240116,125000,563389510,7000,7000,7000,7000,10
20240116,124900,563319510,7000,7000,7000,7000,0
20240116,124800,563319510,7000,7000,7000,7000,0
20240116,124700,563319510,7000,7010,7010,7000,68
20240116,124600,562843480,7010,7010,7010,7010,193
20240116,124500,561490550,7020,7020,7020,7020,0
20240116,124400,561490550,7020,7020,7020,7020,0
20240116,124300,561490550,7020,7020,7020,7020,247
20240116,124200,559756610,7020,7020,7020,7020,0
20240116,124100,559756610,7020,7020,7020,7020,2
20240116,124000,559742570,7020,7020,7020,7020,0
20240116,123900,559742570,7020,7020,7020,7020,0
20240116,123800,559742570,7020,7020,7020,7020,1
20240116,123700,559735550,7020,7020,7020,7020,48
20240116,123600,559398590,7000,7010,7010,7000,230
20240116,123500,557788490,7020,7020,7020,7020,100
20240116,123400,557086490,7020,7020,7020,7020,0
20240116,123300,557086490,7020,7020,7020,7020,180
20240116,123200,555822890,7020,7020,7020,7020,100
20240116,123100,555120890,7020,7020,7020,7020,11
20240116,123000,555043670,7020,7020,7020,7020,13
20240116,122900,554952410,7020,7020,7020,7020,0
20240116,122800,554952410,7020,7020,7020,7020,0
20240116,122700,554952410,7020,7030,7030,7020,401
20240116,122600,552133390,7030,7020,7030,7020,105
20240116,122500,551396240,7030,7030,7030,7030,3
20240116,122400,551375150,7030,7030,7030,7030,10
20240116,122300,551304850,7030,7030,7030,7030,0
20240116,122200,551304850,7030,7030,7030,7030,0
20240116,122100,551304850,7030,7030,7030,7030,1
20240116,122000,551297820,7030,7030,7030,7030,0
20240116,121900,551297820,7030,7030,7030,7030,2
20240116,121800,551283760,7000,7000,7000,7000,0
20240116,121700,551283760,7000,7000,7000,7000,0
20240116,121600,551283760,7000,7000,7000,7000,0
20240116,121500,551283760,7000,7000,7000,7000,0
20240116,121400,551283760,7000,7000,7000,7000,0
20240116,121300,551283760,7000,7000,7000,7000,0
20240116,121200,551283760,7000,7000,7000,7000,0
20240116,121100,551283760,7000,7000,7000,7000,2560
20240116,121000,533363760,7000,7030,7030,7000,4513
20240116,120900,501761450,7030,7030,7030,7030,326
20240116,120800,499469670,7040,7040,7040,7040,0
20240116,120700,499469670,7040,7040,7040,7040,10
20240116,120600,499399270,7030,7030,7030,7030,15
20240116,120500,499293820,7030,7030,7030,7030,0
20240116,120400,499293820,7030,7030,7030,7030,0
20240116,120300,499293820,7030,7030,7030,7030,0
20240116,120200,499293820,7030,7030,7030,7030,5
20240116,120100,499258670,7030,7030,7030,7030,0
20240116,120000,499258670,7030,7030,7030,7030,0
20240116,115900,499258670,7030,7030,7030,7030,0
20240116,115800,499258670,7030,7030,7030,7030,0
20240116,115700,499258670,7030,7030,7030,7030,0
20240116,115600,499258670,7030,7030,7030,7030,3
20240116,115500,499237580,7020,7030,7030,7020,101
20240116,115400,498528550,7020,7020,7020,7020,105
20240116,115300,497791450,7020,7020,7020,7020,0
20240116,115200,497791450,7020,7020,7020,7020,256
20240116,115100,495994330,7030,7030,7030,7030,0
20240116,115000,495994330,7030,7030,7030,7030,0
20240116,114900,495994330,7030,7030,7030,7030,2
20240116,114800,495980270,7020,7020,7020,7020,0
20240116,114700,495980270,7020,7020,7020,7020,100
20240116,114600,495278270,7020,7020,7020,7020,0
20240116,114500,495278270,7020,7020,7020,7020,0
20240116,114400,495278270,7020,7020,7020,7020,0
20240116,114300,495278270,7020,7020,7020,7020,0
20240116,114200,495278270,7020,7020,7020,7020,150
20240116,114100,494225270,7020,7020,7020,7020,0
20240116,114000,494225270,7020,7020,7020,7020,50
20240116,113900,493874270,7010,7010,7010,7010,0
20240116,113800,493874270,7010,7010,7010,7010,1000
20240116,113700,486864270,7010,7010,7010,7010,110
20240116,113600,486093170,7020,7020,7020,7020,0
20240116,113500,486093170,7020,7020,7020,7020,30
20240116,113400,485882570,7030,7050,7050,7030,393
20240116,113300,483115940,7040,7040,7040,7040,0
20240116,113200,483115940,7040,7040,7040,7040,0
20240116,113100,483115940,7040,7040,7040,7040,70
20240116,113000,482623140,7040,7050,7050,7040,533
20240116,112900,478866600,7060,7060,7060,7060,10
20240116,112800,478796000,7050,7050,7050,7050,185
20240116,112700,477491750,7050,7050,7050,7050,150
20240116,112600,476434250,7050,7050,7050,7050,0
20240116,112500,476434250,7050,7050,7050,7050,0
20240116,112400,476434250,7050,7050,7050,7050,2
20240116,112300,476420150,7050,7050,7050,7050,0
20240116,112200,476420150,7050,7050,7050,7050,1
20240116,112100,476413100,7040,7040,7040,7040,0
20240116,112000,476413100,7040,7040,7040,7040,100
20240116,111900,475709100,7040,7040,7040,7040,0
20240116,111800,475709100,7040,7040,7040,7040,0
20240116,111700,475709100,7040,7040,7040,7040,4
20240116,111600,475680940,7040,7040,7040,7040,0
20240116,111500,475680940,7040,7040,7040,7040,0
20240116,111400,475680940,7040,7040,7040,7040,19
20240116,111300,475547180,7050,7050,7050,7050,19
20240116,111200,475413230,7050,7050,7050,7050,0
20240116,111100,475413230,7050,7050,7050,7050,0
20240116,111000,475413230,7050,7050,7050,7050,10
20240116,110900,475342730,7050,7050,7050,7050,92
20240116,110800,474694130,7050,7050,7050,7050,0
20240116,110700,474694130,7050,7050,7050,7050,4
20240116,110600,474665930,7050,7050,7050,7050,0
20240116,110500,474665930,7050,7050,7050,7050,2
20240116,110400,474651830,7040,7050,7050,7040,22
20240116,110300,474496930,7050,7050,7050,7050,29
20240116,110200,474292480,7050,7050,7050,7050,237
20240116,110100,472621630,7050,7040,7050,7040,862
20240116,110000,466545280,7040,7030,7040,7030,100
20240116,105900,465842270,7030,7020,7030,7020,205
20240116,105800,464401170,7000,7000,7000,7000,50
20240116,105700,464051170,6990,6990,6990,6990,0
20240116,105600,464051170,6990,6990,6990,6990,0
20240116,105500,464051170,6990,6990,6990,6990,2
20240116,105400,464037190,7020,7020,7020,7020,143
20240116,105300,463033330,7020,7020,7020,7020,35
20240116,105200,462787630,6990,6990,6990,6990,0
20240116,105100,462787630,6990,6990,6990,6990,8
20240116,105000,462731710,6980,6980,6980,6980,0
20240116,104900,462731710,6980,6980,6980,6980,0
20240116,104800,462731710,6980,6990,6990,6980,182
20240116,104700,461460050,7000,6990,7000,6990,312
20240116,104600,459277730,6990,6990,6990,6990,3
20240116,104500,459256760,6980,6980,6980,6980,19
20240116,104400,459124140,6980,6980,6980,6980,217
20240116,104300,457609480,6980,6990,6990,6980,30
20240116,104200,457399810,6980,6980,6980,6980,370
20240116,104100,454817210,6980,6980,6980,6980,813
20240116,104000,449142470,6980,6980,6980,6980,0
20240116,103900,449142470,6980,6980,6980,6980,28
20240116,103800,448947030,6970,6970,6970,6970,54
20240116,103700,448570650,6970,6970,6970,6970,46
20240116,103600,448250030,6980,6980,6980,6980,21
20240116,103500,448103450,6970,6980,6980,6970,2
20240116,103400,448089500,6980,6970,6980,6970,183
20240116,103300,446813830,6970,6940,6980,6940,203
20240116,103200,445401900,6940,6940,6940,6940,10
20240116,103100,445332500,6940,6950,6950,6940,1257
20240116,103000,436596850,6940,6940,6940,6940,1190
20240116,102900,428338250,6940,6940,6940,6940,100
20240116,102800,427644250,6940,6940,6940,6940,0
20240116,102700,427644250,6940,6940,6940,6940,50
20240116,102600,427297250,6940,6940,6940,6940,90
20240116,102500,426672650,6940,6940,6940,6940,43
20240116,102400,426374230,6940,6950,6950,6940,322
20240116,102300,424138550,6950,6940,6950,6940,203
20240116,102200,422728730,6940,6940,6940,6940,77
20240116,102100,422194350,6950,6950,6950,6950,1
20240116,102000,422187400,6950,6950,6950,6950,110
20240116,101900,421422900,6920,6920,6920,6920,0
20240116,101800,421422900,6920,6920,6920,6920,48
20240116,101700,421090740,6920,6920,6920,6920,68
20240116,101600,420620180,6920,6920,6920,6920,0
20240116,101500,420620180,6920,6910,6920,6910,117
20240116,101400,419811430,6900,6900,6900,6900,0
20240116,101300,419811430,6900,6900,6900,6900,0
20240116,101200,419811430,6900,6900,6900,6900,0
20240116,101100,419811430,6900,6900,6950,6900,984
20240116,101000,413021630,6900,6900,6900,6900,0
20240116,100900,413021630,6900,6900,6900,6900,76
20240116,100800,412497230,6900,6900,6920,6900,5014
20240116,100700,377824660,6910,6900,6910,6900,75
20240116,100600,377307090,6900,6900,6900,6900,7237
20240116,100500,327371790,6900,6910,6910,6900,197
20240116,100400,326011870,6900,6910,6910,6900,5790
20240116,100300,286058760,6910,6900,6910,6900,1166
20240116,100200,278011890,6910,6910,6920,6910,673
20240116,100100,273361420,6910,6910,6910,6910,3889
20240116,100000,246488430,6910,6920,6920,6910,2327
20240116,095900,230389240,6930,6920,6930,6920,197
20240116,095800,229024500,6930,6930,6930,6930,200
20240116,095700,227638500,6930,6930,6930,6930,50
20240116,095600,227292000,6920,6940,6940,6920,598
20240116,095500,223151500,6950,6950,6950,6950,2
20240116,095400,223137600,6960,6960,6960,6960,100
20240116,095300,222441600,6960,6960,6960,6950,338
20240116,095200,220089310,6910,6920,6920,6910,21
20240116,095100,219944090,6910,6910,6920,6910,600
20240116,095000,215797420,6910,6950,6960,6910,1530
20240116,094900,205199310,6960,6970,6980,6950,3741
20240116,094800,179133900,6980,6980,6980,6980,282
20240116,094700,177165540,6980,6990,6990,6980,467
20240116,094600,173905810,6990,7010,7010,6990,3223
20240116,094500,151341770,7010,7020,7020,7010,626
20240116,094400,146953410,7010,7020,7020,7010,1817
20240116,094300,134215240,7010,7010,7010,7010,0
20240116,094200,134215240,7010,7020,7020,7010,1500
20240116,094100,123700090,7020,7010,7020,7010,12
20240116,094000,123615860,7010,7010,7020,7010,1255
20240116,093900,114817310,7020,7030,7050,7010,1748
20240116,093800,102543950,7020,7040,7040,7020,566
20240116,093700,98565480,7040,7040,7040,7040,263
20240116,093600,96713960,7040,7050,7050,7040,132
20240116,093500,95783660,7040,7040,7040,7040,47
20240116,093400,95452780,7040,7060,7060,7040,1450
20240116,093300,85229200,7060,7110,7110,7060,1178
20240116,093200,76901990,7070,7070,7070,7070,51
20240116,093100,76541420,7070,7070,7070,7070,44
20240116,093000,76230340,7080,7100,7100,7080,221
20240116,092900,74665620,7080,7080,7080,7080,240
20240116,092800,72966420,7070,7070,7070,7070,6
20240116,092700,72924000,7070,7070,7070,7070,0
20240116,092600,72924000,7070,7070,7070,7070,50
20240116,092500,72570500,7070,7070,7070,7070,0
20240116,092400,72570500,7070,7080,7080,7070,310
20240116,092300,70378700,7080,7080,7080,7080,215
20240116,092200,68856500,7080,7080,7080,7080,864
20240116,092100,62739380,7080,7110,7110,7080,863
20240116,092000,56629310,7120,7100,7120,7100,162
20240116,091900,55479030,7080,7080,7080,7080,33
20240116,091800,55245390,7080,7080,7080,7080,331
20240116,091700,52901910,7080,7080,7080,7080,32
20240116,091600,52675350,7090,7110,7110,7090,409
20240116,091500,49769160,7100,7120,7120,7100,79
20240116,091400,49207680,7120,7070,7120,7070,1018
20240116,091300,41997620,7010,7090,7090,7010,1410
20240116,091200,32038030,7100,7100,7100,7090,84
20240116,091100,31441930,7100,7100,7100,7100,325
20240116,091000,29134430,7090,7080,7090,7080,61
20240116,090900,28702080,7080,7090,7090,7080,206
20240116,090800,27243100,7080,7080,7080,7080,200
20240116,090700,25827100,7080,7080,7080,7080,88
20240116,090600,25204060,7080,7120,7120,7080,865
20240116,090500,19048720,7110,7110,7110,7080,190
20240116,090400,17700220,7110,7130,7130,7110,927
20240116,090300,11102980,7170,7170,7170,7170,2
20240116,090200,11088640,7180,7120,7180,7120,281
20240116,090100,9079470,7110,7110,7110,7110,0
20240116,090000,9079470,7110,7110,7110,7110,1277