KissMeData/216080/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,203600,1604967340,16640,16640,16640,16640,1160
20240102,203500,1604967340,16640,16640,16640,16640,0
20240102,203400,1604967340,16640,16640,16640,16640,0
20240102,203300,1604967340,16640,16640,16640,16640,0
20240102,203200,1604967340,16640,16640,16640,16640,0
20240102,203100,1604967340,16640,16640,16640,16640,0
20240102,203000,1604967340,16640,16640,16640,16640,0
20240102,202900,1604967340,16640,16640,16640,16640,0
20240102,202800,1604967340,16640,16640,16640,16640,0
20240102,202700,1604967340,16640,16640,16640,16640,0
20240102,202600,1604967340,16640,16640,16640,16640,0
20240102,202500,1604967340,16640,16640,16640,16640,0
20240102,202400,1604967340,16640,16640,16640,16640,0
20240102,202300,1604967340,16640,16640,16640,16640,0
20240102,202200,1604967340,16640,16640,16640,16640,0
20240102,202100,1604967340,16640,16640,16640,16640,0
20240102,202000,1604967340,16640,16640,16640,16640,0
20240102,201900,1604967340,16640,16640,16640,16640,0
20240102,201800,1604967340,16640,16640,16640,16640,0
20240102,201700,1604967340,16640,16640,16640,16640,0
20240102,201600,1604967340,16640,16640,16640,16640,0
20240102,201500,1604967340,16640,16640,16640,16640,0
20240102,201400,1604967340,16640,16640,16640,16640,0
20240102,201300,1604967340,16640,16640,16640,16640,0
20240102,201200,1604967340,16640,16640,16640,16640,0
20240102,201100,1604967340,16640,16640,16640,16640,0
20240102,201000,1604967340,16640,16640,16640,16640,0
20240102,200900,1604967340,16640,16640,16640,16640,0
20240102,200800,1604967340,16640,16640,16640,16640,0
20240102,200700,1604967340,16640,16640,16640,16640,0
20240102,200600,1604967340,16640,16640,16640,16640,1160
20240102,200500,1604967340,16640,16640,16640,16640,0
20240102,200400,1604967340,16640,16640,16640,16640,0
20240102,200300,1604967340,16640,16640,16640,16640,0
20240102,200200,1604967340,16640,16640,16640,16640,0
20240102,200100,1604967340,16640,16640,16640,16640,0
20240102,200000,1604967340,16640,16640,16640,16640,0
20240102,195900,1604967340,16640,16640,16640,16640,0
20240102,195800,1604967340,16640,16640,16640,16640,0
20240102,195700,1604967340,16640,16640,16640,16640,0
20240102,195600,1604967340,16640,16640,16640,16640,0
20240102,195500,1604967340,16640,16640,16640,16640,0
20240102,195400,1604967340,16640,16640,16640,16640,0
20240102,195300,1604967340,16640,16640,16640,16640,0
20240102,195200,1604967340,16640,16640,16640,16640,0
20240102,195100,1604967340,16640,16640,16640,16640,0
20240102,195000,1604967340,16640,16640,16640,16640,0
20240102,194900,1604967340,16640,16640,16640,16640,0
20240102,194800,1604967340,16640,16640,16640,16640,0
20240102,194700,1604967340,16640,16640,16640,16640,0
20240102,194600,1604967340,16640,16640,16640,16640,0
20240102,194500,1604967340,16640,16640,16640,16640,0
20240102,194400,1604967340,16640,16640,16640,16640,0
20240102,194300,1604967340,16640,16640,16640,16640,0
20240102,194200,1604967340,16640,16640,16640,16640,0
20240102,194100,1604967340,16640,16640,16640,16640,0
20240102,194000,1604967340,16640,16640,16640,16640,0
20240102,193900,1604967340,16640,16640,16640,16640,0
20240102,193800,1604967340,16640,16640,16640,16640,0
20240102,193700,1604967340,16640,16640,16640,16640,0
20240102,193600,1604967340,16640,16640,16640,16640,1160
20240102,193500,1604967340,16640,16640,16640,16640,0
20240102,193400,1604967340,16640,16640,16640,16640,0
20240102,193300,1604967340,16640,16640,16640,16640,0
20240102,193200,1604967340,16640,16640,16640,16640,0
20240102,193100,1604967340,16640,16640,16640,16640,0
20240102,193000,1604967340,16640,16640,16640,16640,0
20240102,192900,1604967340,16640,16640,16640,16640,0
20240102,192800,1604967340,16640,16640,16640,16640,0
20240102,192700,1604967340,16640,16640,16640,16640,0
20240102,192600,1604967340,16640,16640,16640,16640,0
20240102,192500,1604967340,16640,16640,16640,16640,0
20240102,192400,1604967340,16640,16640,16640,16640,0
20240102,192300,1604967340,16640,16640,16640,16640,0
20240102,192200,1604967340,16640,16640,16640,16640,0
20240102,192100,1604967340,16640,16640,16640,16640,0
20240102,192000,1604967340,16640,16640,16640,16640,0
20240102,191900,1604967340,16640,16640,16640,16640,0
20240102,191800,1604967340,16640,16640,16640,16640,0
20240102,191700,1604967340,16640,16640,16640,16640,0
20240102,191600,1604967340,16640,16640,16640,16640,0
20240102,191500,1604967340,16640,16640,16640,16640,0
20240102,191400,1604967340,16640,16640,16640,16640,0
20240102,191300,1604967340,16640,16640,16640,16640,0
20240102,191200,1604967340,16640,16640,16640,16640,0
20240102,191100,1604967340,16640,16640,16640,16640,0
20240102,191000,1604967340,16640,16640,16640,16640,0
20240102,190900,1604967340,16640,16640,16640,16640,0
20240102,190800,1604967340,16640,16640,16640,16640,0
20240102,190700,1604967340,16640,16640,16640,16640,0
20240102,190600,1604967340,16640,16640,16640,16640,1160
20240102,190500,1604967340,16640,16640,16640,16640,0
20240102,190400,1604967340,16640,16640,16640,16640,0
20240102,190300,1604967340,16640,16640,16640,16640,0
20240102,190200,1604967340,16640,16640,16640,16640,0
20240102,190100,1604967340,16640,16640,16640,16640,0
20240102,190000,1604967340,16640,16640,16640,16640,0
20240102,185900,1604967340,16640,16640,16640,16640,0
20240102,185800,1604967340,16640,16640,16640,16640,0
20240102,185700,1604967340,16640,16640,16640,16640,0
20240102,185600,1604967340,16640,16640,16640,16640,0
20240102,185500,1604967340,16640,16640,16640,16640,0
20240102,185400,1604967340,16640,16640,16640,16640,0
20240102,185300,1604967340,16640,16640,16640,16640,0
20240102,185200,1604967340,16640,16640,16640,16640,0
20240102,185100,1604967340,16640,16640,16640,16640,0
20240102,185000,1604967340,16640,16640,16640,16640,0
20240102,184900,1604967340,16640,16640,16640,16640,0
20240102,184800,1604967340,16640,16640,16640,16640,0
20240102,184700,1604967340,16640,16640,16640,16640,0
20240102,184600,1604967340,16640,16640,16640,16640,0
20240102,184500,1604967340,16640,16640,16640,16640,0
20240102,184400,1604967340,16640,16640,16640,16640,0
20240102,184300,1604967340,16640,16640,16640,16640,0
20240102,184200,1604967340,16640,16640,16640,16640,0
20240102,184100,1604967340,16640,16640,16640,16640,0
20240102,184000,1604967340,16640,16640,16640,16640,0
20240102,183900,1604967340,16640,16640,16640,16640,0
20240102,183800,1604967340,16640,16640,16640,16640,0
20240102,183700,1604967340,16640,16640,16640,16640,0
20240102,183600,1604967340,16640,16640,16640,16640,1160
20240102,183500,1604967340,16640,16640,16640,16640,0
20240102,183400,1604967340,16640,16640,16640,16640,0
20240102,183300,1604967340,16640,16640,16640,16640,0
20240102,183200,1604967340,16640,16640,16640,16640,0
20240102,183100,1604967340,16640,16640,16640,16640,0
20240102,183000,1604967340,16640,16640,16640,16640,0
20240102,182900,1604967340,16640,16640,16640,16640,0
20240102,182800,1604967340,16640,16640,16640,16640,0
20240102,182700,1604967340,16640,16640,16640,16640,0
20240102,182600,1604967340,16640,16640,16640,16640,0
20240102,182500,1604967340,16640,16640,16640,16640,0
20240102,182400,1604967340,16640,16640,16640,16640,0
20240102,182300,1604967340,16640,16640,16640,16640,0
20240102,182200,1604967340,16640,16640,16640,16640,0
20240102,182100,1604967340,16640,16640,16640,16640,0
20240102,182000,1604967340,16640,16640,16640,16640,0
20240102,181900,1604967340,16640,16640,16640,16640,0
20240102,181800,1604967340,16640,16640,16640,16640,0
20240102,181700,1604967340,16640,16640,16640,16640,0
20240102,181600,1604967340,16640,16640,16640,16640,0
20240102,181500,1604967340,16640,16640,16640,16640,0
20240102,181400,1604967340,16640,16640,16640,16640,0
20240102,181300,1604967340,16640,16640,16640,16640,0
20240102,181200,1604967340,16640,16640,16640,16640,0
20240102,181100,1604967340,16640,16640,16640,16640,0
20240102,181000,1604967340,16640,16640,16640,16640,0
20240102,180900,1604967340,16640,16640,16640,16640,0
20240102,180800,1604967340,16640,16640,16640,16640,0
20240102,180700,1604967340,16640,16640,16640,16640,0
20240102,180600,1604967340,16640,16640,16640,16640,1160
20240102,180500,1604967340,16640,16640,16640,16640,0
20240102,180400,1604967340,16640,16640,16640,16640,0
20240102,180300,1604967340,16640,16640,16640,16640,0
20240102,180200,1604967340,16640,16640,16640,16640,0
20240102,180100,1604967340,16640,16640,16640,16640,0
20240102,180000,1604967340,16640,16640,16640,16640,0
20240102,175900,1604967340,16640,16640,16640,16640,0
20240102,175800,1604967340,16640,16640,16640,16640,0
20240102,175700,1604967340,16640,16640,16640,16640,0
20240102,175600,1604967340,16640,16640,16640,16640,0
20240102,175500,1604967340,16640,16640,16640,16640,0
20240102,175400,1604967340,16640,16640,16640,16640,0
20240102,175300,1604967340,16640,16640,16640,16640,0
20240102,175200,1604967340,16640,16640,16640,16640,0
20240102,175100,1604967340,16640,16640,16640,16640,0
20240102,175000,1604967340,16640,16640,16640,16640,0
20240102,174900,1604967340,16640,16640,16640,16640,0
20240102,174800,1604967340,16640,16640,16640,16640,0
20240102,174700,1604967340,16640,16640,16640,16640,0
20240102,174600,1604967340,16640,16640,16640,16640,0
20240102,174500,1604967340,16640,16640,16640,16640,0
20240102,174400,1604967340,16640,16640,16640,16640,0
20240102,174300,1604967340,16640,16640,16640,16640,0
20240102,174200,1604967340,16640,16640,16640,16640,0
20240102,174100,1604967340,16640,16640,16640,16640,0
20240102,174000,1604967340,16640,16640,16640,16640,0
20240102,173900,1604967340,16640,16640,16640,16640,0
20240102,173800,1604967340,16640,16640,16640,16640,0
20240102,173700,1604967340,16640,16640,16640,16640,0
20240102,173600,1604967340,16640,16640,16640,16640,1160
20240102,173500,1604967340,16640,16640,16640,16640,0
20240102,173400,1604967340,16640,16640,16640,16640,0
20240102,173300,1604967340,16640,16640,16640,16640,0
20240102,173200,1604967340,16640,16640,16640,16640,0
20240102,173100,1604967340,16640,16640,16640,16640,0
20240102,173000,1604967340,16640,16640,16640,16640,0
20240102,172900,1604967340,16640,16640,16640,16640,0
20240102,172800,1604967340,16640,16640,16640,16640,0
20240102,172700,1604967340,16640,16640,16640,16640,0
20240102,172600,1604967340,16640,16640,16640,16640,0
20240102,172500,1604967340,16640,16640,16640,16640,0
20240102,172400,1604967340,16640,16640,16640,16640,0
20240102,172300,1604967340,16640,16640,16640,16640,0
20240102,172200,1604967340,16640,16640,16640,16640,0
20240102,172100,1604967340,16640,16640,16640,16640,0
20240102,172000,1604967340,16640,16640,16640,16640,0
20240102,171900,1604967340,16640,16640,16640,16640,0
20240102,171800,1604967340,16640,16640,16640,16640,0
20240102,171700,1604967340,16640,16640,16640,16640,0
20240102,171600,1604967340,16640,16640,16640,16640,0
20240102,171500,1604967340,16640,16640,16640,16640,0
20240102,171400,1604967340,16640,16640,16640,16640,0
20240102,171300,1604967340,16640,16640,16640,16640,0
20240102,171200,1604967340,16640,16640,16640,16640,0
20240102,171100,1604967340,16640,16640,16640,16640,0
20240102,171000,1604967340,16640,16640,16640,16640,0
20240102,170900,1604967340,16640,16640,16640,16640,0
20240102,170800,1604967340,16640,16640,16640,16640,0
20240102,170700,1604967340,16640,16640,16640,16640,0
20240102,170600,1604967340,16640,16640,16640,16640,1160
20240102,170500,1604967340,16640,16640,16640,16640,0
20240102,170400,1604967340,16640,16640,16640,16640,0
20240102,170300,1604967340,16640,16640,16640,16640,0
20240102,170200,1604967340,16640,16640,16640,16640,0
20240102,170100,1604967340,16640,16640,16640,16640,0
20240102,170000,1604967340,16640,16640,16640,16640,0
20240102,165900,1604967340,16640,16640,16640,16640,0
20240102,165800,1604967340,16640,16640,16640,16640,0
20240102,165700,1604967340,16640,16640,16640,16640,0
20240102,165600,1604967340,16640,16640,16640,16640,0
20240102,165500,1604967340,16640,16640,16640,16640,0
20240102,165400,1604967340,16640,16640,16640,16640,0
20240102,165300,1604967340,16640,16640,16640,16640,0
20240102,165200,1604967340,16640,16640,16640,16640,0
20240102,165100,1604967340,16640,16640,16640,16640,0
20240102,165000,1604967340,16640,16640,16640,16640,0
20240102,164900,1604967340,16640,16640,16640,16640,0
20240102,164800,1604967340,16640,16640,16640,16640,0
20240102,164700,1604967340,16640,16640,16640,16640,0
20240102,164600,1604967340,16640,16640,16640,16640,0
20240102,164500,1604967340,16640,16640,16640,16640,0
20240102,164400,1604967340,16640,16640,16640,16640,0
20240102,164300,1604967340,16640,16640,16640,16640,0
20240102,164200,1604967340,16640,16640,16640,16640,0
20240102,164100,1604967340,16640,16640,16640,16640,0
20240102,164000,1604967340,16640,16640,16640,16640,0
20240102,163900,1604967340,16640,16640,16640,16640,0
20240102,163800,1604967340,16640,16640,16640,16640,0
20240102,163700,1604967340,16640,16640,16640,16640,0
20240102,163600,1604967340,16640,16640,16640,16640,1160
20240102,163500,1604967340,16640,16640,16640,16640,0
20240102,163400,1604967340,16640,16640,16640,16640,0
20240102,163300,1604967340,16640,16640,16640,16640,0
20240102,163200,1604967340,16640,16640,16640,16640,0
20240102,163100,1604967340,16640,16640,16640,16640,0
20240102,163000,1604967340,16640,16640,16640,16640,0
20240102,162900,1604967340,16640,16640,16640,16640,0
20240102,162800,1604967340,16640,16640,16640,16640,0
20240102,162700,1604967340,16640,16640,16640,16640,0
20240102,162600,1604967340,16640,16640,16640,16640,0
20240102,162500,1604967340,16640,16640,16640,16640,0
20240102,162400,1604967340,16640,16640,16640,16640,0
20240102,162300,1604967340,16640,16640,16640,16640,0
20240102,162200,1604967340,16640,16640,16640,16640,0
20240102,162100,1604967340,16640,16640,16640,16640,0
20240102,162000,1604967340,16640,16640,16640,16640,0
20240102,161900,1604967340,16640,16640,16640,16640,0
20240102,161800,1604967340,16640,16640,16640,16640,0
20240102,161700,1604967340,16640,16640,16640,16640,0
20240102,161600,1604967340,16640,16640,16640,16640,0
20240102,161500,1604967340,16640,16640,16640,16640,0
20240102,161400,1604967340,16640,16640,16640,16640,0
20240102,161300,1604967340,16640,16640,16640,16640,0
20240102,161200,1604967340,16640,16640,16640,16640,0
20240102,161100,1604967340,16640,16640,16640,16640,0
20240102,161000,1604967340,16640,16640,16640,16640,0
20240102,160900,1604967340,16640,16640,16640,16640,0
20240102,160800,1604967340,16640,16640,16640,16640,0
20240102,160700,1604967340,16640,16640,16640,16640,0
20240102,160600,1604967340,16640,16640,16640,16640,1160
20240102,160500,1604967340,16640,16640,16640,16640,0
20240102,160400,1604967340,16640,16640,16640,16640,0
20240102,160300,1604967340,16640,16640,16640,16640,0
20240102,160200,1604967340,16640,16640,16640,16640,0
20240102,160100,1604967340,16640,16640,16640,16640,0
20240102,160000,1604967340,16640,16640,16640,16640,0
20240102,155900,1604967340,16640,16640,16640,16640,0
20240102,155800,1604967340,16640,16640,16640,16640,0
20240102,155700,1604967340,16640,16640,16640,16640,0
20240102,155600,1604967340,16640,16640,16640,16640,0
20240102,155500,1604967340,16640,16640,16640,16640,0
20240102,155400,1604967340,16640,16640,16640,16640,0
20240102,155300,1604967340,16640,16640,16640,16640,0
20240102,155200,1604967340,16640,16640,16640,16640,0
20240102,155100,1604967340,16640,16640,16640,16640,0
20240102,155000,1604967340,16640,16640,16640,16640,0
20240102,154900,1604967340,16640,16640,16640,16640,0
20240102,154800,1604967340,16640,16640,16640,16640,0
20240102,154700,1604967340,16640,16640,16640,16640,0
20240102,154600,1604967340,16640,16640,16640,16640,0
20240102,154500,1604967340,16640,16640,16640,16640,0
20240102,154400,1604967340,16640,16640,16640,16640,0
20240102,154300,1604967340,16640,16640,16640,16640,0
20240102,154200,1604967340,16640,16640,16640,16640,0
20240102,154100,1604967340,16640,16640,16640,16640,0
20240102,154000,1604967340,16640,16640,16640,16640,0
20240102,153900,1604967340,16640,16640,16640,16640,0
20240102,153800,1604967340,16640,16640,16640,16640,0
20240102,153700,1604967340,16640,16640,16640,16640,0
20240102,153600,1604967340,16640,16640,16640,16640,1160
20240102,153500,1604967340,16640,16640,16640,16640,0
20240102,153400,1604967340,16640,16640,16640,16640,0
20240102,153300,1604967340,16640,16640,16640,16640,0
20240102,153200,1604967340,16640,16640,16640,16640,0
20240102,153100,1604967340,16640,16640,16640,16640,0
20240102,153000,1604967340,16640,16640,16640,16640,1160
20240102,152900,1585664940,16640,16640,16640,16640,0
20240102,152800,1585664940,16640,16640,16640,16640,0
20240102,152700,1585664940,16640,16640,16640,16640,0
20240102,152600,1585664940,16640,16640,16640,16640,0
20240102,152500,1585664940,16640,16640,16640,16640,0
20240102,152400,1585664940,16640,16640,16640,16640,0
20240102,152300,1585664940,16640,16640,16640,16640,0
20240102,152200,1585664940,16640,16640,16640,16640,0
20240102,152100,1585664940,16640,16640,16640,16640,0
20240102,152000,1585664940,16640,16640,16640,16640,0
20240102,151900,1585664940,16640,16600,16640,16600,95
20240102,151800,1584087900,16590,16580,16640,16580,386
20240102,151700,1577671020,16630,16630,16630,16630,0
20240102,151600,1577671020,16630,16580,16630,16580,1541
20240102,151500,1552119190,16630,16580,16630,16580,13
20240102,151400,1551903200,16630,16630,16630,16630,33
20240102,151300,1551354410,16580,16580,16630,16580,53
20240102,151200,1550474270,16580,16650,16650,16580,182
20240102,151100,1547447580,16640,16650,16650,16640,33
20240102,151000,1546898210,16650,16640,16650,16630,161
20240102,150900,1544219330,16650,16640,16650,16640,198
20240102,150800,1540924260,16640,16640,16640,16630,281
20240102,150700,1536249220,16640,16630,16640,16630,411
20240102,150600,1529412480,16630,16620,16640,16620,347
20240102,150500,1523641910,16570,16570,16570,16570,61
20240102,150400,1522631140,16570,16570,16570,16570,25
20240102,150300,1522216890,16620,16620,16620,16620,36
20240102,150200,1521618570,16620,16620,16620,16620,201
20240102,150100,1518277950,16620,16620,16620,16620,12
20240102,150000,1518078510,16600,16590,16600,16570,40
20240102,145900,1517414780,16600,16590,16600,16590,559
20240102,145800,1508140960,16590,16590,16590,16590,90
20240102,145700,1506647860,16590,16590,16590,16590,36
20240102,145600,1506050620,16590,16590,16590,16590,0
20240102,145500,1506050620,16590,16590,16590,16590,3
20240102,145400,1506000850,16590,16590,16590,16590,241
20240102,145300,1502002660,16590,16590,16590,16590,24
20240102,145200,1501604500,16590,16590,16590,16580,73
20240102,145100,1500393550,16590,16600,16610,16590,47
20240102,145000,1499613260,16620,16620,16620,16620,0
20240102,144900,1499613260,16620,16620,16620,16620,9
20240102,144800,1499463680,16620,16620,16620,16620,38
20240102,144700,1498832120,16620,16620,16630,16620,110
20240102,144600,1497003900,16620,16540,16620,16540,1205
20240102,144500,1476977920,16620,16620,16620,16620,39
20240102,144400,1476329740,16520,16520,16520,16520,100
20240102,144300,1474677740,16520,16610,16620,16520,32
20240102,144200,1474146360,16610,16610,16610,16610,37
20240102,144100,1473531790,16620,16620,16620,16620,6
20240102,144000,1473432070,16520,16520,16520,16520,236
20240102,143900,1469533350,16520,16580,16620,16520,48
20240102,143800,1468737580,16580,16580,16580,16580,1
20240102,143700,1468721000,16580,16600,16620,16580,1503
20240102,143600,1443746790,16610,16590,16610,16520,318
20240102,143500,1438489940,16540,16550,16550,16540,393
20240102,143400,1431987970,16620,16620,16620,16620,0
20240102,143300,1431987970,16620,16620,16620,16620,37
20240102,143200,1431373030,16620,16620,16620,16620,0
20240102,143100,1431373030,16620,16620,16620,16620,20
20240102,143000,1431040630,16620,16560,16630,16560,42
20240102,142900,1430342820,16560,16570,16630,16560,374
20240102,142800,1424147480,16640,16620,16640,16570,1097
20240102,142700,1405946220,16660,16660,16660,16660,37
20240102,142600,1405329800,16670,16620,16670,16620,83
20240102,142500,1403946590,16620,16620,16620,16620,1
20240102,142400,1403929970,16670,16670,16670,16670,37
20240102,142300,1403313180,16670,16610,16670,16610,92
20240102,142200,1401785000,16610,16590,16610,16590,25
20240102,142100,1401370230,16590,16680,16680,16590,47
20240102,142000,1400587170,16600,16600,16600,16600,1
20240102,141900,1400570570,16590,16580,16590,16580,26
20240102,141800,1400139430,16580,16640,16640,16570,815
20240102,141700,1386632770,16680,16680,16680,16650,59
20240102,141600,1385649680,16680,16680,16680,16680,4
20240102,141500,1385582960,16690,16680,16690,16680,37
20240102,141400,1384965480,16680,16680,16680,16680,16
20240102,141300,1384698600,16700,16700,16700,16700,0
20240102,141200,1384698600,16700,16700,16700,16680,60
20240102,141100,1383696620,16700,16700,16700,16700,20
20240102,141000,1383362620,16710,16710,16710,16710,0
20240102,140900,1383362620,16710,16710,16710,16700,149
20240102,140800,1380873830,16710,16710,16710,16710,38
20240102,140700,1380238850,16710,16710,16710,16710,1
20240102,140600,1380222140,16710,16670,16710,16660,110
20240102,140500,1378388080,16660,16770,16770,16570,274
20240102,140400,1373839180,16770,16770,16770,16770,35
20240102,140300,1373252230,16770,16770,16780,16770,1077
20240102,140200,1355180570,16770,16780,16780,16770,6
20240102,140100,1355079920,16780,16810,16810,16780,115
20240102,140000,1353149770,16810,16810,16810,16790,271
20240102,135900,1348596500,16810,16820,16890,16800,248
20240102,135800,1344422940,16800,16790,16800,16790,2001
20240102,135700,1310806210,16790,16770,16790,16770,2014
20240102,135600,1277011460,16780,16600,16780,16600,7556
20240102,135500,1151162990,16600,16600,16600,16600,1
20240102,135400,1151146390,16600,16590,16600,16590,37
20240102,135300,1150532260,16600,16600,16600,16600,0
20240102,135200,1150532260,16600,16600,16600,16600,0
20240102,135100,1150532260,16600,16600,16600,16600,37
20240102,135000,1149918060,16600,16600,16600,16600,0
20240102,134900,1149918060,16600,16580,16600,16580,1076
20240102,134800,1132062980,16580,16580,16580,16580,37
20240102,134700,1131449520,16490,16490,16490,16490,6
20240102,134600,1131350580,16580,16580,16580,16580,4
20240102,134500,1131284260,16510,16500,16510,16500,34
20240102,134400,1130723240,16490,16500,16500,16490,88
20240102,134300,1129271530,16500,16500,16590,16500,107
20240102,134200,1127501530,16600,16590,16600,16500,1039
20240102,134100,1110354160,16590,16590,16590,16590,3
20240102,134000,1110304390,16600,16600,16600,16600,0
20240102,133900,1110304390,16600,16530,16600,16530,38
20240102,133800,1109675640,16500,16530,16530,16500,361
20240102,133700,1103718010,16530,16620,16620,16530,52
20240102,133600,1102853930,16630,16630,16630,16630,38
20240102,133500,1102221990,16550,16630,16630,16550,51
20240102,133400,1101373940,16630,16630,16630,16630,15
20240102,133300,1101124490,16630,16540,16640,16540,1614
20240102,133200,1074298240,16500,16540,16540,16500,139
20240102,133100,1072000380,16550,16560,16560,16550,553
20240102,133000,1062844680,16620,16610,16620,16610,90
20240102,132900,1061349420,16560,16630,16630,16560,31
20240102,132800,1060834730,16550,16550,16550,16550,344
20240102,132700,1055141530,16640,16580,16640,16580,490
20240102,132600,1047001340,16580,16580,16580,16580,608
20240102,132500,1036920700,16580,16580,16580,16580,502
20240102,132400,1028597540,16580,16540,16580,16540,402
20240102,132300,1021942830,16500,16460,16500,16460,2302
20240102,132200,983979990,16470,16460,16470,16460,777
20240102,132100,971187720,16460,16450,16460,16440,328
20240102,132000,965790840,16440,16440,16440,16440,579
20240102,131900,956272080,16440,16310,16440,16310,3869
20240102,131800,892879520,16310,16340,16340,16310,51
20240102,131700,892046570,16330,16330,16330,16330,94
20240102,131600,890511550,16320,16320,16320,16320,140
20240102,131500,888226750,16310,16320,16320,16310,160
20240102,131400,885616550,16330,16340,16340,16330,193
20240102,131300,882464710,16340,16330,16340,16330,496
20240102,131200,874360810,16330,16290,16330,16290,1578
20240102,131100,848610700,16290,16300,16300,16290,170
20240102,131000,845841390,16300,16300,16300,16300,0
20240102,130900,845841390,16300,16300,16300,16300,98
20240102,130800,844243990,16290,16290,16290,16290,80
20240102,130700,842940790,16300,16300,16300,16300,125
20240102,130600,840903290,16300,16300,16300,16300,48
20240102,130500,840120890,16300,16300,16300,16300,0
20240102,130400,840120890,16300,16300,16300,16300,154
20240102,130300,837610690,16300,16250,16300,16250,258
20240102,130200,833415290,16250,16290,16300,16240,558
20240102,130100,824343290,16290,16290,16290,16290,0
20240102,130000,824343290,16290,16230,16290,16230,49
20240102,125900,823545740,16290,16300,16300,16290,105
20240102,125800,821835280,16300,16300,16300,16300,0
20240102,125700,821835280,16300,16300,16300,16300,238
20240102,125600,817955880,16300,16300,16320,16300,634
20240102,125500,807621500,16290,16270,16300,16270,335
20240102,125400,802166340,16270,16250,16270,16250,98
20240102,125300,800571930,16240,16190,16240,16140,4729
20240102,125200,723962580,16180,16120,16180,16120,5472
20240102,125100,635646310,16110,16100,16110,16090,292
20240102,125000,630943350,16080,16090,16090,16080,235
20240102,124900,627164330,16090,16100,16100,16090,193
20240102,124800,624058030,16110,16100,16110,16100,119
20240102,124700,622141940,16120,16120,16120,16120,252
20240102,124600,618079700,16130,16130,16130,16130,0
20240102,124500,618079700,16130,16120,16130,16120,114
20240102,124400,616241940,16130,16130,16130,16130,0
20240102,124300,616241940,16130,16130,16130,16130,0
20240102,124200,616241940,16130,16130,16130,16130,38
20240102,124100,615629000,16130,16130,16130,16130,0
20240102,124000,615629000,16130,16130,16130,16130,0
20240102,123900,615629000,16130,16130,16130,16130,38
20240102,123800,615016060,16140,16140,16140,16140,5
20240102,123700,614935360,16140,16140,16140,16140,3
20240102,123600,614886940,16130,16070,16130,16070,1185
20240102,123500,595791910,16060,16060,16060,16060,11
20240102,123400,595615250,16090,16090,16090,16090,0
20240102,123300,595615250,16090,16080,16090,16080,38
20240102,123200,595003840,16070,16050,16070,16050,4
20240102,123100,594939600,16100,16100,16100,16100,0
20240102,123000,594939600,16100,16100,16100,16100,38
20240102,122900,594327800,16050,16050,16050,16050,39
20240102,122800,593701850,16100,16110,16110,16100,1022
20240102,122700,577245590,16130,16130,16130,16130,38
20240102,122600,576632650,16120,16120,16120,16120,20
20240102,122500,576310250,16140,16140,16140,16140,0
20240102,122400,576310250,16140,16140,16140,16140,38
20240102,122300,575696930,16140,16140,16140,16140,1
20240102,122200,575680790,16140,16140,16140,16140,0
20240102,122100,575680790,16140,16140,16140,16140,38
20240102,122000,575067470,16140,16140,16140,16140,0
20240102,121900,575067470,16140,16140,16140,16140,2
20240102,121800,575035190,16140,16140,16140,16140,38
20240102,121700,574421870,16100,16100,16100,16100,100
20240102,121600,572811870,16100,16100,16100,16100,53
20240102,121500,571958570,16130,16140,16140,16100,1669
20240102,121400,545044990,16140,16150,16150,16140,73
20240102,121300,543866520,16170,16170,16170,16170,0
20240102,121200,543866520,16170,16160,16170,16160,39
20240102,121100,543236110,16140,16170,16170,16140,468
20240102,121000,535669060,16180,16170,16180,16170,146
20240102,120900,533307220,16180,16180,16180,16140,366
20240102,120800,527390620,16150,16130,16150,16130,850
20240102,120700,513666450,16140,16130,16140,16120,20
20240102,120600,513343850,16140,16100,16140,16100,162
20240102,120500,510732640,16110,16120,16120,16110,284
20240102,120400,506157270,16110,16110,16120,16110,202
20240102,120300,502902340,16110,16100,16120,16100,140
20240102,120200,500646780,16050,16050,16050,16050,16
20240102,120100,500389980,16110,16110,16110,16110,92
20240102,120000,498907860,16110,16110,16110,16110,149
20240102,115900,496507470,16110,16110,16110,16110,689
20240102,115800,485407680,16120,16120,16120,16120,50
20240102,115700,484601680,16120,16120,16120,16120,38
20240102,115600,483989120,16100,16090,16100,16090,308
20240102,115500,479032110,16090,16070,16100,16070,665
20240102,115400,468334730,16070,16040,16070,16040,557
20240102,115300,459389410,16040,16040,16040,16040,11
20240102,115200,459212970,16040,16040,16040,16040,0
20240102,115100,459212970,16040,16000,16040,16000,478
20240102,115000,451554900,15990,16000,16020,15980,850
20240102,114900,437965200,16090,16090,16090,16090,0
20240102,114800,437965200,16090,16070,16090,16070,138
20240102,114700,435746780,16050,16050,16050,16040,198
20240102,114600,432569090,16050,16070,16100,16000,1071
20240102,114500,415389450,15980,16070,16070,15980,125
20240102,114400,413383110,16070,16050,16080,15980,219
20240102,114300,409862390,15970,16040,16070,15970,206
20240102,114200,406558130,16040,15970,16100,15970,1612
20240102,114100,380769920,15970,15860,15970,15850,1275
20240102,114000,360444220,15930,15930,15930,15930,168
20240102,113900,357767980,15850,15930,15930,15850,286
20240102,113800,353221440,15930,15930,15930,15930,70
20240102,113700,352106340,15940,15950,15950,15940,66
20240102,113600,351053690,15960,15800,15960,15800,2727
20240102,113500,307769950,15790,15750,15790,15750,944
20240102,113400,292883190,15740,15730,15740,15730,494
20240102,113300,285108570,15730,15650,15730,15650,2908
20240102,113200,239497170,15660,15660,15660,15660,0
20240102,113100,239497170,15660,15660,15660,15660,0
20240102,113000,239497170,15660,15610,15660,15610,1403
20240102,112900,217574660,15620,15620,15620,15620,0
20240102,112800,217574660,15620,15620,15620,15620,0
20240102,112700,217574660,15620,15620,15620,15620,38
20240102,112600,216981100,15620,15620,15620,15620,0
20240102,112500,216981100,15620,15620,15620,15620,0
20240102,112400,216981100,15620,15620,15620,15620,38
20240102,112300,216387540,15620,15620,15620,15620,5
20240102,112200,216309440,15620,15620,15620,15620,0
20240102,112100,216309440,15620,15620,15620,15620,38
20240102,112000,215715880,15620,15620,15620,15620,0
20240102,111900,215715880,15620,15620,15620,15620,0
20240102,111800,215715880,15620,15620,15620,15620,38
20240102,111700,215122320,15620,15620,15620,15620,0
20240102,111600,215122320,15620,15610,15620,15610,176
20240102,111500,212373500,15610,15590,15610,15590,53
20240102,111400,211546540,15570,15570,15570,15570,0
20240102,111300,211546540,15570,15530,15570,15530,406
20240102,111200,205235370,15520,15490,15520,15490,154
20240102,111100,202845890,15490,15490,15490,15490,0
20240102,111000,202845890,15490,15490,15490,15490,123
20240102,110900,200940620,15490,15420,15490,15420,17
20240102,110800,200677600,15430,15410,15430,15410,23
20240102,110700,200323120,15420,15410,15420,15410,2
20240102,110600,200292290,15520,15430,15520,15430,727
20240102,110500,189045520,15440,15430,15440,15430,39
20240102,110400,188443640,15430,15410,15450,15410,378
20240102,110300,182612270,15450,15420,15450,15420,38
20240102,110200,182025830,15410,15410,15410,15410,33
20240102,110100,181517300,15410,15410,15410,15410,0
20240102,110000,181517300,15410,15410,15420,15410,114
20240102,105900,179760090,15410,15410,15420,15410,1021
20240102,105800,164025980,15420,15420,15420,15420,1
20240102,105700,164010560,15420,15420,15420,15410,607
20240102,105600,154651720,15430,15430,15430,15420,399
20240102,105500,148496150,15430,15430,15430,15430,394
20240102,105400,142416730,15430,15430,15430,15430,125
20240102,105300,140487980,15430,15430,15430,15430,287
20240102,105200,136059570,15440,15420,15440,15420,343
20240102,105100,130768290,15440,15430,15440,15430,40
20240102,105000,130150700,15440,15450,15450,15420,156
20240102,104900,127742120,15460,15460,15460,15460,0
20240102,104800,127742120,15460,15430,15460,15430,156
20240102,104700,125333730,15440,15470,15470,15440,1951
20240102,104600,95190810,15470,15470,15470,15470,258
20240102,104500,91199550,15470,15450,15470,15440,204
20240102,104400,88047790,15450,15480,15480,15450,252
20240102,104300,84149630,15490,15490,15500,15490,41
20240102,104200,83514440,15500,15510,15590,15500,2405
20240102,104100,46232400,15590,15530,15590,15520,50
20240102,104000,45455910,15540,15540,15540,15540,18
20240102,103900,45176190,15610,15610,15610,15610,40
20240102,103800,44551790,15630,15630,15630,15630,0
20240102,103700,44551790,15630,15630,15630,15630,0
20240102,103600,44551790,15630,15630,15630,15630,40
20240102,103500,43926590,15630,15630,15630,15630,116
20240102,103400,42113510,15630,15630,15630,15630,0
20240102,103300,42113510,15630,15630,15630,15620,41
20240102,103200,41472700,15630,15630,15630,15630,0
20240102,103100,41472700,15630,15630,15630,15630,2
20240102,103000,41441440,15630,15610,15630,15610,54
20240102,102900,40597890,15620,15620,15620,15620,0
20240102,102800,40597890,15620,15620,15620,15620,0
20240102,102700,40597890,15620,15620,15630,15620,49
20240102,102600,39832130,15640,15640,15640,15640,0
20240102,102500,39832130,15640,15640,15640,15640,0
20240102,102400,39832130,15640,15630,15640,15630,40
20240102,102300,39206790,15530,15530,15530,15530,0
20240102,102200,39206790,15530,15530,15530,15530,0
20240102,102100,39206790,15530,15560,15630,15530,59
20240102,102000,38287870,15630,15630,15630,15630,0
20240102,101900,38287870,15630,15550,15630,15530,78
20240102,101800,37076130,15550,15550,15550,15550,74
20240102,101700,35925430,15650,15620,15660,15600,74
20240102,101600,34769290,15620,15620,15620,15620,0
20240102,101500,34769290,15620,15680,15680,15620,70
20240102,101400,33673490,15650,15650,15650,15650,10
20240102,101300,33516990,15620,15650,15650,15620,22
20240102,101200,33173050,15700,15700,15700,15700,47
20240102,101100,32435150,15700,15700,15700,15700,0
20240102,101000,32435150,15700,15670,15700,15670,205
20240102,100900,29217230,15670,15600,15690,15600,1095
20240102,100800,12127790,15670,15670,15670,15670,59
20240102,100700,11203260,15670,15670,15670,15670,382
20240102,100600,5217320,15670,15660,15670,15660,40
20240102,100500,4590620,15450,15450,15450,15450,3
20240102,100400,4544270,15440,15670,15670,15440,106
20240102,100300,2904180,15670,15630,15670,15630,41
20240102,100200,2262430,15440,15440,15440,15440,1
20240102,100100,2246990,15440,15440,15460,15440,48
20240102,100000,1505810,15690,15400,15690,15400,97