KissMeData/200710/min/candle-20250107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,203900,11136810020,19800,19800,19800,19800,5487
20250107,203800,11136810020,19800,19800,19800,19800,0
20250107,203700,11136810020,19800,19800,19800,19800,0
20250107,203600,11136810020,19800,19800,19800,19800,0
20250107,203500,11136810020,19800,19800,19800,19800,0
20250107,203400,11136810020,19800,19800,19800,19800,0
20250107,203300,11136810020,19800,19800,19800,19800,0
20250107,203200,11136810020,19800,19800,19800,19800,0
20250107,203100,11136810020,19800,19800,19800,19800,0
20250107,203000,11136810020,19800,19800,19800,19800,0
20250107,202900,11136810020,19800,19800,19800,19800,0
20250107,202800,11136810020,19800,19800,19800,19800,0
20250107,202700,11136810020,19800,19800,19800,19800,0
20250107,202600,11136810020,19800,19800,19800,19800,0
20250107,202500,11136810020,19800,19800,19800,19800,0
20250107,202400,11136810020,19800,19800,19800,19800,0
20250107,202300,11136810020,19800,19800,19800,19800,0
20250107,202200,11136810020,19800,19800,19800,19800,0
20250107,202100,11136810020,19800,19800,19800,19800,0
20250107,202000,11136810020,19800,19800,19800,19800,0
20250107,201900,11136810020,19800,19800,19800,19800,0
20250107,201800,11136810020,19800,19800,19800,19800,0
20250107,201700,11136810020,19800,19800,19800,19800,0
20250107,201600,11136810020,19800,19800,19800,19800,0
20250107,201500,11136810020,19800,19800,19800,19800,0
20250107,201400,11136810020,19800,19800,19800,19800,0
20250107,201300,11136810020,19800,19800,19800,19800,0
20250107,201200,11136810020,19800,19800,19800,19800,0
20250107,201100,11136810020,19800,19800,19800,19800,0
20250107,201000,11136810020,19800,19800,19800,19800,0
20250107,200900,11136810020,19800,19800,19800,19800,5487
20250107,200800,11136810020,19800,19800,19800,19800,0
20250107,200700,11136810020,19800,19800,19800,19800,0
20250107,200600,11136810020,19800,19800,19800,19800,0
20250107,200500,11136810020,19800,19800,19800,19800,0
20250107,200400,11136810020,19800,19800,19800,19800,0
20250107,200300,11136810020,19800,19800,19800,19800,0
20250107,200200,11136810020,19800,19800,19800,19800,0
20250107,200100,11136810020,19800,19800,19800,19800,0
20250107,200000,11136810020,19800,19800,19800,19800,0
20250107,195900,11136810020,19800,19800,19800,19800,0
20250107,195800,11136810020,19800,19800,19800,19800,0
20250107,195700,11136810020,19800,19800,19800,19800,0
20250107,195600,11136810020,19800,19800,19800,19800,0
20250107,195500,11136810020,19800,19800,19800,19800,0
20250107,195400,11136810020,19800,19800,19800,19800,0
20250107,195300,11136810020,19800,19800,19800,19800,0
20250107,195200,11136810020,19800,19800,19800,19800,0
20250107,195100,11136810020,19800,19800,19800,19800,0
20250107,195000,11136810020,19800,19800,19800,19800,0
20250107,194900,11136810020,19800,19800,19800,19800,0
20250107,194800,11136810020,19800,19800,19800,19800,0
20250107,194700,11136810020,19800,19800,19800,19800,0
20250107,194600,11136810020,19800,19800,19800,19800,0
20250107,194500,11136810020,19800,19800,19800,19800,0
20250107,194400,11136810020,19800,19800,19800,19800,0
20250107,194300,11136810020,19800,19800,19800,19800,0
20250107,194200,11136810020,19800,19800,19800,19800,0
20250107,194100,11136810020,19800,19800,19800,19800,0
20250107,194000,11136810020,19800,19800,19800,19800,0
20250107,193900,11136810020,19800,19800,19800,19800,5487
20250107,193800,11136810020,19800,19800,19800,19800,0
20250107,193700,11136810020,19800,19800,19800,19800,0
20250107,193600,11136810020,19800,19800,19800,19800,0
20250107,193500,11136810020,19800,19800,19800,19800,0
20250107,193400,11136810020,19800,19800,19800,19800,0
20250107,193300,11136810020,19800,19800,19800,19800,0
20250107,193200,11136810020,19800,19800,19800,19800,0
20250107,193100,11136810020,19800,19800,19800,19800,0
20250107,193000,11136810020,19800,19800,19800,19800,0
20250107,192900,11136810020,19800,19800,19800,19800,0
20250107,192800,11136810020,19800,19800,19800,19800,0
20250107,192700,11136810020,19800,19800,19800,19800,0
20250107,192600,11136810020,19800,19800,19800,19800,0
20250107,192500,11136810020,19800,19800,19800,19800,0
20250107,192400,11136810020,19800,19800,19800,19800,0
20250107,192300,11136810020,19800,19800,19800,19800,0
20250107,192200,11136810020,19800,19800,19800,19800,0
20250107,192100,11136810020,19800,19800,19800,19800,0
20250107,192000,11136810020,19800,19800,19800,19800,0
20250107,191900,11136810020,19800,19800,19800,19800,0
20250107,191800,11136810020,19800,19800,19800,19800,0
20250107,191700,11136810020,19800,19800,19800,19800,0
20250107,191600,11136810020,19800,19800,19800,19800,0
20250107,191500,11136810020,19800,19800,19800,19800,0
20250107,191400,11136810020,19800,19800,19800,19800,0
20250107,191300,11136810020,19800,19800,19800,19800,0
20250107,191200,11136810020,19800,19800,19800,19800,0
20250107,191100,11136810020,19800,19800,19800,19800,0
20250107,191000,11136810020,19800,19800,19800,19800,0
20250107,190900,11136810020,19800,19800,19800,19800,5487
20250107,190800,11136810020,19800,19800,19800,19800,0
20250107,190700,11136810020,19800,19800,19800,19800,0
20250107,190600,11136810020,19800,19800,19800,19800,0
20250107,190500,11136810020,19800,19800,19800,19800,0
20250107,190400,11136810020,19800,19800,19800,19800,0
20250107,190300,11136810020,19800,19800,19800,19800,0
20250107,190200,11136810020,19800,19800,19800,19800,0
20250107,190100,11136810020,19800,19800,19800,19800,0
20250107,190000,11136810020,19800,19800,19800,19800,0
20250107,185900,11136810020,19800,19800,19800,19800,0
20250107,185800,11136810020,19800,19800,19800,19800,0
20250107,185700,11136810020,19800,19800,19800,19800,0
20250107,185600,11136810020,19800,19800,19800,19800,0
20250107,185500,11136810020,19800,19800,19800,19800,0
20250107,185400,11136810020,19800,19800,19800,19800,0
20250107,185300,11136810020,19800,19800,19800,19800,0
20250107,185200,11136810020,19800,19800,19800,19800,0
20250107,185100,11136810020,19800,19800,19800,19800,0
20250107,185000,11136810020,19800,19800,19800,19800,0
20250107,184900,11136810020,19800,19800,19800,19800,0
20250107,184800,11136810020,19800,19800,19800,19800,0
20250107,184700,11136810020,19800,19800,19800,19800,0
20250107,184600,11136810020,19800,19800,19800,19800,0
20250107,184500,11136810020,19800,19800,19800,19800,0
20250107,184400,11136810020,19800,19800,19800,19800,0
20250107,184300,11136810020,19800,19800,19800,19800,0
20250107,184200,11136810020,19800,19800,19800,19800,0
20250107,184100,11136810020,19800,19800,19800,19800,0
20250107,184000,11136810020,19800,19800,19800,19800,0
20250107,183900,11136810020,19800,19800,19800,19800,5487
20250107,183800,11136810020,19800,19800,19800,19800,0
20250107,183700,11136810020,19800,19800,19800,19800,0
20250107,183600,11136810020,19800,19800,19800,19800,0
20250107,183500,11136810020,19800,19800,19800,19800,0
20250107,183400,11136810020,19800,19800,19800,19800,0
20250107,183300,11136810020,19800,19800,19800,19800,0
20250107,183200,11136810020,19800,19800,19800,19800,0
20250107,183100,11136810020,19800,19800,19800,19800,0
20250107,183000,11136810020,19800,19800,19800,19800,0
20250107,182900,11136810020,19800,19800,19800,19800,0
20250107,182800,11136810020,19800,19800,19800,19800,0
20250107,182700,11136810020,19800,19800,19800,19800,0
20250107,182600,11136810020,19800,19800,19800,19800,0
20250107,182500,11136810020,19800,19800,19800,19800,0
20250107,182400,11136810020,19800,19800,19800,19800,0
20250107,182300,11136810020,19800,19800,19800,19800,0
20250107,182200,11136810020,19800,19800,19800,19800,0
20250107,182100,11136810020,19800,19800,19800,19800,0
20250107,182000,11136810020,19800,19800,19800,19800,0
20250107,181900,11136810020,19800,19800,19800,19800,0
20250107,181800,11136810020,19800,19800,19800,19800,0
20250107,181700,11136810020,19800,19800,19800,19800,0
20250107,181600,11136810020,19800,19800,19800,19800,0
20250107,181500,11136810020,19800,19800,19800,19800,0
20250107,181400,11136810020,19800,19800,19800,19800,0
20250107,181300,11136810020,19800,19800,19800,19800,0
20250107,181200,11136810020,19800,19800,19800,19800,0
20250107,181100,11136810020,19800,19800,19800,19800,0
20250107,181000,11136810020,19800,19800,19800,19800,0
20250107,180900,11136810020,19800,19800,19800,19800,5487
20250107,180800,11136810020,19800,19800,19800,19800,0
20250107,180700,11136810020,19800,19800,19800,19800,0
20250107,180600,11136810020,19800,19800,19800,19800,0
20250107,180500,11136810020,19800,19800,19800,19800,0
20250107,180400,11136810020,19800,19800,19800,19800,0
20250107,180300,11136810020,19800,19800,19800,19800,0
20250107,180200,11136810020,19800,19800,19800,19800,0
20250107,180100,11136810020,19800,19800,19800,19800,0
20250107,180000,11136810020,19800,19800,19800,19800,0
20250107,175900,11136810020,19800,19800,19800,19800,0
20250107,175800,11136810020,19800,19800,19800,19800,0
20250107,175700,11136810020,19800,19800,19800,19800,0
20250107,175600,11136810020,19800,19800,19800,19800,0
20250107,175500,11136810020,19800,19800,19800,19800,0
20250107,175400,11136810020,19800,19800,19800,19800,0
20250107,175300,11136810020,19800,19800,19800,19800,0
20250107,175200,11136810020,19800,19800,19800,19800,0
20250107,175100,11136810020,19800,19800,19800,19800,0
20250107,175000,11136810020,19800,19800,19800,19800,0
20250107,174900,11136810020,19800,19800,19800,19800,0
20250107,174800,11136810020,19800,19800,19800,19800,0
20250107,174700,11136810020,19800,19800,19800,19800,0
20250107,174600,11136810020,19800,19800,19800,19800,0
20250107,174500,11136810020,19800,19800,19800,19800,0
20250107,174400,11136810020,19800,19800,19800,19800,0
20250107,174300,11136810020,19800,19800,19800,19800,0
20250107,174200,11136810020,19800,19800,19800,19800,0
20250107,174100,11136810020,19800,19800,19800,19800,0
20250107,174000,11136810020,19800,19800,19800,19800,0
20250107,173900,11136810020,19800,19800,19800,19800,5487
20250107,173800,11136810020,19800,19800,19800,19800,0
20250107,173700,11136810020,19800,19800,19800,19800,0
20250107,173600,11136810020,19800,19800,19800,19800,0
20250107,173500,11136810020,19800,19800,19800,19800,0
20250107,173400,11136810020,19800,19800,19800,19800,0
20250107,173300,11136810020,19800,19800,19800,19800,0
20250107,173200,11136810020,19800,19800,19800,19800,0
20250107,173100,11136810020,19800,19800,19800,19800,0
20250107,173000,11136810020,19800,19800,19800,19800,0
20250107,172900,11136810020,19800,19800,19800,19800,0
20250107,172800,11136810020,19800,19800,19800,19800,0
20250107,172700,11136810020,19800,19800,19800,19800,0
20250107,172600,11136810020,19800,19800,19800,19800,0
20250107,172500,11136810020,19800,19800,19800,19800,0
20250107,172400,11136810020,19800,19800,19800,19800,0
20250107,172300,11136810020,19800,19800,19800,19800,0
20250107,172200,11136810020,19800,19800,19800,19800,0
20250107,172100,11136810020,19800,19800,19800,19800,0
20250107,172000,11136810020,19800,19800,19800,19800,0
20250107,171900,11136810020,19800,19800,19800,19800,0
20250107,171800,11136810020,19800,19800,19800,19800,0
20250107,171700,11136810020,19800,19800,19800,19800,0
20250107,171600,11136810020,19800,19800,19800,19800,0
20250107,171500,11136810020,19800,19800,19800,19800,0
20250107,171400,11136810020,19800,19800,19800,19800,0
20250107,171300,11136810020,19800,19800,19800,19800,0
20250107,171200,11136810020,19800,19800,19800,19800,0
20250107,171100,11136810020,19800,19800,19800,19800,0
20250107,171000,11136810020,19800,19800,19800,19800,0
20250107,170900,11136810020,19800,19800,19800,19800,5487
20250107,170800,11136810020,19800,19800,19800,19800,0
20250107,170700,11136810020,19800,19800,19800,19800,0
20250107,170600,11136810020,19800,19800,19800,19800,0
20250107,170500,11136810020,19800,19800,19800,19800,0
20250107,170400,11136810020,19800,19800,19800,19800,0
20250107,170300,11136810020,19800,19800,19800,19800,0
20250107,170200,11136810020,19800,19800,19800,19800,0
20250107,170100,11136810020,19800,19800,19800,19800,0
20250107,170000,11136810020,19800,19800,19800,19800,0
20250107,165900,11136810020,19800,19800,19800,19800,0
20250107,165800,11136810020,19800,19800,19800,19800,0
20250107,165700,11136810020,19800,19800,19800,19800,0
20250107,165600,11136810020,19800,19800,19800,19800,0
20250107,165500,11136810020,19800,19800,19800,19800,0
20250107,165400,11136810020,19800,19800,19800,19800,0
20250107,165300,11136810020,19800,19800,19800,19800,0
20250107,165200,11136810020,19800,19800,19800,19800,0
20250107,165100,11136810020,19800,19800,19800,19800,0
20250107,165000,11136810020,19800,19800,19800,19800,0
20250107,164900,11136810020,19800,19800,19800,19800,0
20250107,164800,11136810020,19800,19800,19800,19800,0
20250107,164700,11136810020,19800,19800,19800,19800,0
20250107,164600,11136810020,19800,19800,19800,19800,0
20250107,164500,11136810020,19800,19800,19800,19800,0
20250107,164400,11136810020,19800,19800,19800,19800,0
20250107,164300,11136810020,19800,19800,19800,19800,0
20250107,164200,11136810020,19800,19800,19800,19800,0
20250107,164100,11136810020,19800,19800,19800,19800,0
20250107,164000,11136810020,19800,19800,19800,19800,0
20250107,163900,11136810020,19800,19800,19800,19800,5487
20250107,163800,11136810020,19800,19800,19800,19800,0
20250107,163700,11136810020,19800,19800,19800,19800,0
20250107,163600,11136810020,19800,19800,19800,19800,0
20250107,163500,11136810020,19800,19800,19800,19800,0
20250107,163400,11136810020,19800,19800,19800,19800,0
20250107,163300,11136810020,19800,19800,19800,19800,0
20250107,163200,11136810020,19800,19800,19800,19800,0
20250107,163100,11136810020,19800,19800,19800,19800,0
20250107,163000,11136810020,19800,19800,19800,19800,0
20250107,162900,11136810020,19800,19800,19800,19800,0
20250107,162800,11136810020,19800,19800,19800,19800,0
20250107,162700,11136810020,19800,19800,19800,19800,0
20250107,162600,11136810020,19800,19800,19800,19800,0
20250107,162500,11136810020,19800,19800,19800,19800,0
20250107,162400,11136810020,19800,19800,19800,19800,0
20250107,162300,11136810020,19800,19800,19800,19800,0
20250107,162200,11136810020,19800,19800,19800,19800,0
20250107,162100,11136810020,19800,19800,19800,19800,0
20250107,162000,11136810020,19800,19800,19800,19800,0
20250107,161900,11136810020,19800,19800,19800,19800,0
20250107,161800,11136810020,19800,19800,19800,19800,0
20250107,161700,11136810020,19800,19800,19800,19800,0
20250107,161600,11136810020,19800,19800,19800,19800,0
20250107,161500,11136810020,19800,19800,19800,19800,0
20250107,161400,11136810020,19800,19800,19800,19800,0
20250107,161300,11136810020,19800,19800,19800,19800,0
20250107,161200,11136810020,19800,19800,19800,19800,0
20250107,161100,11136810020,19800,19800,19800,19800,0
20250107,161000,11136810020,19800,19800,19800,19800,0
20250107,160900,11136810020,19800,19800,19800,19800,5487
20250107,160800,11136810020,19800,19800,19800,19800,0
20250107,160700,11136810020,19800,19800,19800,19800,0
20250107,160600,11136810020,19800,19800,19800,19800,0
20250107,160500,11136810020,19800,19800,19800,19800,0
20250107,160400,11136810020,19800,19800,19800,19800,0
20250107,160300,11136810020,19800,19800,19800,19800,0
20250107,160200,11136810020,19800,19800,19800,19800,0
20250107,160100,11136810020,19800,19800,19800,19800,0
20250107,160000,11136810020,19800,19800,19800,19800,0
20250107,155900,11136810020,19800,19800,19800,19800,0
20250107,155800,11136810020,19800,19800,19800,19800,0
20250107,155700,11136810020,19800,19800,19800,19800,0
20250107,155600,11136810020,19800,19800,19800,19800,0
20250107,155500,11136810020,19800,19800,19800,19800,0
20250107,155400,11136810020,19800,19800,19800,19800,0
20250107,155300,11136810020,19800,19800,19800,19800,0
20250107,155200,11136810020,19800,19800,19800,19800,0
20250107,155100,11136810020,19800,19800,19800,19800,0
20250107,155000,11136810020,19800,19800,19800,19800,0
20250107,154900,11136810020,19800,19800,19800,19800,0
20250107,154800,11136810020,19800,19800,19800,19800,0
20250107,154700,11136810020,19800,19800,19800,19800,0
20250107,154600,11136810020,19800,19800,19800,19800,0
20250107,154500,11136810020,19800,19800,19800,19800,0
20250107,154400,11136810020,19800,19800,19800,19800,0
20250107,154300,11136810020,19800,19800,19800,19800,0
20250107,154200,11136810020,19800,19800,19800,19800,0
20250107,154100,11136810020,19800,19800,19800,19800,0
20250107,154000,11136810020,19800,19800,19800,19800,0
20250107,153900,11136810020,19800,19800,19800,19800,5487
20250107,153800,11136810020,19800,19800,19800,19800,0
20250107,153700,11136810020,19800,19800,19800,19800,0
20250107,153600,11136810020,19800,19800,19800,19800,0
20250107,153500,11136810020,19800,19800,19800,19800,0
20250107,153400,11136810020,19800,19800,19800,19800,0
20250107,153300,11136810020,19800,19800,19800,19800,0
20250107,153200,11136810020,19800,19800,19800,19800,0
20250107,153100,11136810020,19800,19800,19800,19800,0
20250107,153000,11136810020,19800,19800,19800,19800,5487
20250107,152900,11028167420,19860,19860,19860,19860,0
20250107,152800,11028167420,19860,19860,19860,19860,0
20250107,152700,11028167420,19860,19860,19860,19860,0
20250107,152600,11028167420,19860,19860,19860,19860,0
20250107,152500,11028167420,19860,19860,19860,19860,0
20250107,152400,11028167420,19860,19860,19860,19860,0
20250107,152300,11028167420,19860,19860,19860,19860,0
20250107,152200,11028167420,19860,19860,19860,19860,0
20250107,152100,11028167420,19860,19860,19860,19860,0
20250107,152000,11028167420,19860,19860,19860,19860,0
20250107,151900,11028167420,19860,19800,19860,19790,4610
20250107,151800,10936898130,19800,19800,19810,19790,1454
20250107,151700,10908110690,19800,19790,19800,19760,1148
20250107,151600,10885396570,19790,19780,19790,19760,451
20250107,151500,10876475070,19780,19770,19790,19750,2079
20250107,151400,10835399050,19770,19780,19780,19770,2285
20250107,151300,10790222820,19770,19760,19780,19750,1651
20250107,151200,10757602300,19770,19760,19790,19760,220
20250107,151100,10753253100,19760,19780,19790,19760,305
20250107,151000,10747224440,19800,19780,19800,19770,2593
20250107,150900,10695936960,19790,19750,19800,19750,1099
20250107,150800,10674220040,19750,19750,19800,19750,776
20250107,150700,10658886790,19750,19830,19830,19750,3562
20250107,150600,10588440210,19800,19840,19850,19800,7157
20250107,150500,10446642000,19830,19870,19870,19830,2562
20250107,150400,10395777920,19870,19870,19870,19860,1453
20250107,150300,10366910670,19870,19870,19870,19870,604
20250107,150200,10354909190,19870,19880,19880,19870,227
20250107,150100,10350397240,19900,19890,19900,19890,91
20250107,150000,10348586680,19890,19870,19890,19870,752
20250107,145900,10333637050,19870,19870,19870,19870,394
20250107,145800,10325808270,19870,19870,19870,19870,167
20250107,145700,10322489980,19870,19870,19880,19870,116
20250107,145600,10320185030,19870,19870,19880,19870,290
20250107,145500,10314422680,19880,19870,19880,19870,357
20250107,145400,10307328270,19870,19870,19880,19860,1558
20250107,145300,10276374430,19880,19880,19880,19870,655
20250107,145200,10263359500,19880,19870,19880,19870,99
20250107,145100,10261392020,19880,19870,19880,19870,876
20250107,145000,10243985880,19880,19870,19880,19860,406
20250107,144900,10235920750,19870,19860,19870,19860,1497
20250107,144800,10206186870,19870,19860,19880,19860,999
20250107,144700,10186346530,19860,19870,19880,19860,1153
20250107,144600,10163433250,19890,19880,19930,19870,913
20250107,144500,10145277530,19870,19880,19920,19870,816
20250107,144400,10129056580,19900,19890,19900,19880,95
20250107,144300,10127167870,19880,19910,19920,19880,1164
20250107,144200,10104017400,19910,19900,19920,19890,888
20250107,144100,10086346530,19900,19900,19910,19900,540
20250107,144000,10075600500,19900,19910,19920,19900,1172
20250107,143900,10052274710,19910,19920,19930,19900,780
20250107,143800,10036743900,19930,19940,19940,19930,541
20250107,143700,10025959760,19930,19940,19940,19930,95
20250107,143600,10024065470,19940,19920,19940,19920,110
20250107,143500,10021873760,19910,19910,19910,19910,85
20250107,143400,10020181410,19910,19910,19910,19900,675
20250107,143300,10006742380,19910,19900,19910,19900,518
20250107,143200,9996433740,19900,19900,19910,19900,1172
20250107,143100,9973109120,19900,19880,19900,19880,150
20250107,143000,9970126520,19880,19890,19890,19880,1141
20250107,142900,9947442590,19880,19880,19890,19880,429
20250107,142800,9938911640,19890,19900,19900,19890,3171
20250107,142700,9875819490,19910,19910,19910,19900,386
20250107,142600,9868137500,19900,19910,19910,19900,1181
20250107,142500,9844623990,19910,19910,19920,19910,183
20250107,142400,9840980010,19910,19920,19920,19910,101
20250107,142300,9838968490,19920,19910,19930,19910,60
20250107,142200,9837773670,19930,19920,19930,19920,1128
20250107,142100,9815303770,19920,19910,19920,19910,377
20250107,142000,9807797500,19910,19920,19920,19910,560
20250107,141900,9796642990,19920,19910,19920,19910,364
20250107,141800,9789395410,19910,19940,19940,19910,514
20250107,141700,9779156010,19940,19940,19940,19940,6
20250107,141600,9779036370,19910,19910,19940,19910,934
20250107,141500,9760423800,19910,19910,19940,19910,603
20250107,141400,9748418040,19910,19940,19940,19910,2438
20250107,141300,9699843670,19940,19930,19950,19930,127
20250107,141200,9697311420,19930,19940,19940,19930,331
20250107,141100,9690714440,19950,19950,19960,19950,414
20250107,141000,9682455020,19940,19940,19950,19940,3
20250107,140900,9682395190,19930,19950,19950,19930,1055
20250107,140800,9661358990,19970,19940,19970,19940,62
20250107,140700,9660122650,19940,19940,19940,19930,124
20250107,140600,9657650530,19980,19930,19980,19930,979
20250107,140500,9638106610,19940,19930,19940,19930,230
20250107,140400,9633520570,19940,19940,19940,19930,195
20250107,140300,9629633290,19930,19940,19940,19930,102
20250107,140200,9627599920,19940,19930,19940,19930,500
20250107,140100,9617630350,19920,19930,19940,19920,360
20250107,140000,9610456700,19930,19930,19930,19920,774
20250107,135900,9595031620,19930,19950,19950,19930,1557
20250107,135800,9563979310,19970,19950,19970,19950,771
20250107,135700,9548596830,19950,19960,19960,19950,100
20250107,135600,9546601730,19950,19950,19950,19940,115
20250107,135500,9544307690,19940,19950,19960,19940,951
20250107,135400,9525342790,19950,19950,19950,19940,653
20250107,135300,9512320560,19950,19940,19950,19940,518
20250107,135200,9501990020,19930,19940,19960,19930,1276
20250107,135100,9476541300,19940,19960,19960,19940,1038
20250107,135000,9455831380,19970,19990,19990,19960,1164
20250107,134900,9432584300,20000,20000,20000,19990,307
20250107,134800,9426446370,20000,20000,20000,20000,24
20250107,134700,9425966370,20050,20050,20050,20050,5
20250107,134600,9425866120,20000,20000,20050,20000,529
20250107,134500,9415283620,20000,20100,20100,20000,53
20250107,134400,9414222820,20100,20000,20100,20000,101
20250107,134300,9412194770,20000,19980,20000,19980,677
20250107,134200,9398659970,19980,19970,19980,19970,246
20250107,134100,9393746900,19980,19980,19980,19980,518
20250107,134000,9383397260,19980,19980,19980,19980,221
20250107,133900,9378981680,19980,19980,19980,19980,188
20250107,133800,9375225440,19990,19990,19990,19990,126
20250107,133700,9372706700,19990,19980,19990,19980,137
20250107,133600,9369968900,19980,19970,19980,19970,112
20250107,133500,9367732250,19970,19990,19990,19970,2193
20250107,133400,9323908760,19990,19990,20000,19990,323
20250107,133300,9317451920,19990,20000,20000,19990,436
20250107,133200,9308734610,20000,19990,20000,19990,509
20250107,133100,9298555630,20000,20000,20000,19990,773
20250107,133000,9283100540,20000,20000,20000,20000,441
20250107,132900,9274280540,20000,20000,20050,20000,541
20250107,132800,9263455540,20000,20050,20050,20000,1122
20250107,132700,9240971990,20050,20100,20100,20050,469
20250107,132600,9231553790,20100,20100,20150,20100,270
20250107,132500,9226125740,20100,20150,20150,20100,872
20250107,132400,9208585840,20150,20150,20150,20100,244
20250107,132300,9203673440,20150,20150,20200,20150,2080
20250107,132200,9161754840,20150,20150,20200,20150,278
20250107,132100,9156153090,20200,20150,20200,20150,593
20250107,132000,9144202190,20150,20100,20200,20100,456
20250107,131900,9135029190,20200,20150,20200,20150,1647
20250107,131800,9101787290,20150,20100,20150,20050,155
20250107,131700,9098669540,20100,20100,20150,20050,604
20250107,131600,9086532590,20100,20100,20100,20050,23
20250107,131500,9086070440,20100,20100,20100,20050,325
20250107,131400,9079544140,20100,20000,20100,20000,833
20250107,131300,9062845540,20050,20000,20050,20000,54
20250107,131200,9061765440,20050,19990,20050,19990,217
20250107,131100,9057425370,20000,19990,20050,19990,27
20250107,131000,9056885520,19990,20050,20050,19990,396
20250107,130900,9048964160,20050,20000,20050,20000,24
20250107,130800,9048483160,20050,20000,20050,20000,261
20250107,130700,9043263110,20050,20050,20050,20000,371
20250107,130600,9035843010,20050,20050,20050,20000,73
20250107,130500,9034379610,20000,20050,20050,20000,82
20250107,130400,9032739510,20050,19980,20050,19980,1440
20250107,130300,9003919120,19970,19970,19980,19960,699
20250107,130200,8989954300,19960,19950,19960,19930,638
20250107,130100,8977233550,19950,19980,19980,19950,1147
20250107,130000,8954331750,19970,19970,19980,19970,83
20250107,125900,8952674180,19980,19950,19980,19950,160
20250107,125800,8949481700,19950,19960,19960,19950,1036
20250107,125700,8928810430,19960,19980,19990,19950,1300
20250107,125600,8902865170,19990,20000,20000,19990,687
20250107,125500,8889127790,20000,20050,20050,19990,122
20250107,125400,8886685590,20000,20050,20050,20000,352
20250107,125300,8879638290,20050,20050,20050,19990,1887
20250107,125200,8841810180,19970,19980,20000,19950,991
20250107,125100,8821994780,19950,19980,19980,19950,107
20250107,125000,8819857340,19980,19970,19980,19970,62
20250107,124900,8818619180,19980,19960,19980,19900,2205
20250107,124800,8774675720,19970,19960,19980,19960,127
20250107,124700,8772140520,19960,19980,19980,19950,131
20250107,124600,8769525800,19960,19970,19980,19960,653
20250107,124500,8756485390,19970,19980,19980,19960,32
20250107,124400,8755846400,19960,19970,19980,19960,610
20250107,124300,8743667780,19980,19970,19980,19960,141
20250107,124200,8740852690,19980,19980,19980,19970,64
20250107,124100,8739573980,19960,19950,19980,19950,65
20250107,124000,8738276900,19950,19930,19950,19930,274
20250107,123900,8732814600,19950,19930,19950,19920,373
20250107,123800,8725380640,19920,19930,19930,19920,150
20250107,123700,8722392230,19930,19980,19980,19920,372
20250107,123600,8714979890,19950,19980,20000,19950,76
20250107,123500,8713463040,20050,20050,20050,20050,1
20250107,123400,8713442990,19980,20000,20050,19980,145
20250107,123300,8710545550,20050,20000,20100,19990,4806
20250107,123200,8613971670,20050,19990,20050,19990,1397
20250107,123100,8586045580,20050,20000,20050,19980,83
20250107,123000,8584385730,20000,19950,20050,19910,1006
20250107,122900,8564287130,19950,19890,19950,19890,939
20250107,122800,8545600950,19900,19890,19900,19880,787
20250107,122700,8529943030,19890,19910,19910,19880,662
20250107,122600,8516779560,19910,19910,19910,19910,1013
20250107,122500,8496610730,19910,19900,19910,19880,4484
20250107,122400,8407355590,19900,19910,19910,19900,4094
20250107,122300,8325877930,19900,19920,19920,19900,6907
20250107,122200,8188392080,19910,19930,19960,19900,786
20250107,122100,8172721610,19930,19930,19930,19900,4728
20250107,122000,8078532260,19940,20000,20050,19940,1631
20250107,121900,8045958260,20000,19980,20050,19970,838
20250107,121800,8029218210,19980,19970,20050,19970,190
20250107,121700,8025415770,19950,19940,19950,19930,1287
20250107,121600,7999751200,19950,20100,20100,19950,10202
20250107,121500,7795625950,20200,20200,20200,20150,64
20250107,121400,7794333700,20200,20150,20200,20100,55
20250107,121300,7793224400,20150,20150,20200,20100,537
20250107,121200,7782413350,20150,20050,20150,20050,1490
20250107,121100,7752438200,20050,20100,20100,20050,272
20250107,121000,7746981850,20100,20050,20100,20050,644
20250107,120900,7734068400,20100,20100,20100,20050,9
20250107,120800,7733887750,20100,20100,20100,20100,5
20250107,120700,7733787250,20100,20100,20100,20050,177
20250107,120600,7730232800,20100,20100,20100,20100,409
20250107,120500,7722011900,20100,20100,20100,20100,187
20250107,120400,7718253200,20050,20100,20100,20050,62
20250107,120300,7717010050,20050,20100,20100,20050,38
20250107,120200,7716246350,20100,20100,20100,20050,302
20250107,120100,7710176200,20050,20050,20100,20050,81
20250107,120000,7708551950,20100,20050,20100,20050,8
20250107,115900,7708391450,20100,20050,20100,20050,357
20250107,115800,7701218500,20100,20100,20100,20050,68
20250107,115700,7699854200,20100,20050,20100,20050,7
20250107,115600,7699713750,20050,20100,20100,20050,372
20250107,115500,7692250100,20100,20050,20100,20050,70
20250107,115400,7690846550,20050,20050,20100,20000,954
20250107,115300,7671717950,20000,20050,20050,20000,657
20250107,115200,7658554800,20000,20000,20050,20000,164
20250107,115100,7655273900,20000,20100,20100,20000,195
20250107,115000,7651367200,20050,20100,20100,20050,593
20250107,114900,7639474600,20100,20100,20100,20100,376
20250107,114800,7631917000,20100,20100,20100,20050,952
20250107,114700,7612784200,20100,20050,20100,20050,69
20250107,114600,7611400700,20050,20000,20050,20000,144
20250107,114500,7608513750,20000,20050,20050,20000,114
20250107,114400,7606233000,20050,20100,20100,20050,107
20250107,114300,7604087550,20100,20050,20100,20000,520
20250107,114200,7593661650,20050,20050,20050,20000,421
20250107,114100,7585221600,20100,20050,20100,20050,369
20250107,114000,7577822950,20050,20100,20100,20000,365
20250107,113900,7570498550,20100,20000,20100,20000,558
20250107,113800,7559325600,20000,20050,20050,20000,65
20250107,113700,7558025550,20050,20050,20050,20050,145
20250107,113600,7555118300,20050,20050,20050,20050,133
20250107,113500,7552451650,20050,20050,20050,20050,706
20250107,113400,7538296350,20050,20050,20050,20050,52
20250107,113300,7537253750,20050,20100,20100,20050,192
20250107,113200,7533401650,20100,20100,20100,20050,694
20250107,113100,7519458100,20100,20100,20150,20100,575
20250107,113000,7507888000,20100,20100,20100,20100,178
20250107,112900,7504310200,20050,20050,20100,20050,544
20250107,112800,7493379200,20100,20050,20100,20050,11
20250107,112700,7493158600,20050,20050,20050,20050,72
20250107,112600,7491715000,20050,20050,20100,20050,660
20250107,112500,7478481900,20100,20050,20100,20050,208
20250107,112400,7474301400,20050,20000,20050,20000,895
20250107,112300,7456386000,20000,20050,20050,20000,84
20250107,112200,7454702950,20050,20050,20100,20050,413
20250107,112100,7446422250,20100,20150,20150,20050,698
20250107,112000,7432405500,20150,20050,20150,20050,1807
20250107,111900,7396128200,19990,19990,20000,19990,424
20250107,111800,7387648940,19980,19970,19990,19970,322
20250107,111700,7381217370,20000,19960,20000,19960,2945
20250107,111600,7322367780,19950,19950,19960,19950,365
20250107,111500,7315085180,19950,19950,19950,19940,681
20250107,111400,7301501750,19940,19930,19950,19930,857
20250107,111300,7284418210,19930,19960,19980,19930,2750
20250107,111200,7229558110,19970,19970,19990,19970,778
20250107,111100,7214014960,19970,19970,19970,19950,1014
20250107,111000,7193775390,19970,19980,19990,19950,2703
20250107,110900,7139802430,19970,20000,20000,19970,542
20250107,110800,7128971840,19990,19980,19990,19980,93
20250107,110700,7127112830,19980,19990,20000,19980,762
20250107,110600,7111882290,20000,20000,20000,20000,234
20250107,110500,7107202290,20000,20000,20000,19980,852
20250107,110400,7090162980,20000,19940,20000,19920,1849
20250107,110300,7053280190,19940,19960,19960,19940,1733
20250107,110200,7018714680,19960,19970,19970,19950,3975
20250107,110100,6939396200,19970,20000,20050,19970,14025
20250107,110000,6658986950,20000,20000,20050,20000,939
20250107,105900,6640202950,20050,20050,20050,20000,370
20250107,105800,6632796100,20000,20050,20100,20000,1230
20250107,105700,6608159850,20050,20000,20100,20000,1526
20250107,105600,6577613900,20000,20050,20050,20000,607
20250107,105500,6565452150,20050,20050,20100,20050,522
20250107,105400,6554985050,20050,20050,20050,20000,480
20250107,105300,6545361200,20050,20100,20100,20000,1712
20250107,105200,6511034500,20050,20050,20100,20050,879
20250107,105100,6493408000,20100,20100,20100,20050,509
20250107,105000,6483185600,20100,20050,20100,20000,1096
20250107,104900,6461205150,20050,20150,20150,20000,10283
20250107,104800,6255140200,20150,20100,20150,20050,8879
20250107,104700,6076927400,20100,20050,20100,20050,658
20250107,104600,6063711050,20050,20100,20150,20050,4547
20250107,104500,5972376500,20100,20100,20150,20100,275
20250107,104400,5966848450,20150,20100,20150,20100,513
20250107,104300,5956536450,20150,20100,20150,20100,747
20250107,104200,5941519200,20100,20150,20150,20100,3783
20250107,104100,5865352400,20100,20150,20150,20100,463
20250107,104000,5856038200,20150,20150,20150,20100,1560
20250107,103900,5824627450,20150,20150,20200,20150,305
20250107,103800,5818481050,20150,20150,20150,20100,258
20250107,103700,5813286300,20150,20150,20150,20100,2772
20250107,103600,5757432950,20150,20150,20200,20150,1331
20250107,103500,5730613050,20150,20200,20250,20150,3369
20250107,103400,5662665600,20250,20250,20250,20200,282
20250107,103300,5656968250,20200,20200,20250,20200,1448
20250107,103200,5627718350,20200,20200,20250,20200,556
20250107,103100,5616483550,20250,20250,20300,20200,235
20250107,103000,5611726300,20200,20200,20250,20200,2013
20250107,102900,5570973050,20200,20200,20250,20200,465
20250107,102800,5561578250,20250,20250,20250,20250,797
20250107,102700,5545439000,20250,20250,20300,20250,126
20250107,102600,5542887450,20300,20350,20350,20250,368
20250107,102500,5535416600,20350,20350,20350,20300,763
20250107,102400,5519926500,20350,20350,20350,20300,483
20250107,102300,5510105150,20350,20350,20350,20300,291
20250107,102200,5504197750,20300,20250,20300,20250,1794
20250107,102100,5467815900,20250,20300,20300,20250,139
20250107,102000,5465000700,20300,20250,20300,20250,61
20250107,101900,5463765400,20250,20200,20250,20200,814
20250107,101800,5447286150,20200,20200,20200,20200,80
20250107,101700,5445670150,20200,20250,20250,20150,1072
20250107,101600,5424040100,20200,20200,20200,20200,129
20250107,101500,5421434300,20200,20200,20200,20150,1547
20250107,101400,5390251500,20200,20200,20250,20150,2130
20250107,101300,5347225050,20250,20250,20300,20200,1328
20250107,101200,5320333200,20300,20250,20300,20250,304
20250107,101100,5314162850,20250,20150,20300,20150,1040
20250107,101000,5293132400,20150,20150,20150,20100,964
20250107,100900,5273714100,20150,20200,20200,20150,1977
20250107,100800,5233873000,20150,20150,20200,20100,1919
20250107,100700,5195212150,20150,20200,20300,20100,5571
20250107,100600,5082796650,20200,20250,20300,20200,2232
20250107,100500,5037598450,20300,20300,20350,20250,1287
20250107,100400,5011479250,20300,20300,20350,20300,1291
20250107,100300,4985271900,20300,20350,20350,20300,510
20250107,100200,4974915900,20350,20350,20350,20350,2878
20250107,100100,4916348600,20400,20400,20400,20400,612
20250107,100000,4903863800,20400,20400,20450,20350,136
20250107,095900,4901088400,20400,20450,20450,20400,1251
20250107,095800,4875566500,20400,20500,20500,20400,1518
20250107,095700,4844508850,20550,20450,20550,20450,410
20250107,095600,4836104400,20450,20500,20500,20450,239
20250107,095500,4831216800,20600,20500,20600,20500,1925
20250107,095400,4791688300,20550,20550,20600,20500,1401
20250107,095300,4762957650,20500,20650,20650,20500,929
20250107,095200,4743870000,20600,20600,20650,20550,486
20250107,095100,4733871050,20600,20650,20650,20550,1175
20250107,095000,4709686500,20650,20550,20650,20400,9145
20250107,094900,4522588800,20600,20600,20600,20500,2500
20250107,094800,4471200650,20600,20500,20600,20500,285
20250107,094700,4465344300,20600,20500,20600,20500,2031
20250107,094600,4423574650,20500,20450,20500,20400,3578
20250107,094500,4350404150,20450,20500,20500,20450,557
20250107,094400,4339012900,20500,20500,20500,20450,868
20250107,094300,4321220150,20500,20500,20500,20500,217
20250107,094200,4316771650,20450,20500,20500,20450,799
20250107,094100,4300399650,20500,20400,20500,20350,3493
20250107,094000,4229134200,20400,20300,20400,20300,1526
20250107,093900,4198060650,20350,20300,20350,20250,868
20250107,093800,4180452500,20250,20250,20350,20200,1282
20250107,093700,4154514500,20250,20300,20300,20200,1461
20250107,093600,4124931650,20250,20300,20350,20250,1150
20250107,093500,4101634300,20250,20250,20350,20250,2555
20250107,093400,4049871800,20250,20300,20400,20200,2103
20250107,093300,4007285750,20300,20300,20450,20250,3849
20250107,093200,3929142350,20300,20350,20400,20300,1637
20250107,093100,3895849900,20400,20400,20400,20350,670
20250107,093000,3882201900,20400,20400,20450,20350,809
20250107,092900,3865689300,20450,20350,20450,20350,909
20250107,092800,3847184700,20350,20350,20500,20250,5144
20250107,092700,3742653750,20300,20400,20450,20300,4017
20250107,092600,3660840000,20450,20500,20500,20400,708
20250107,092500,3646359550,20500,20450,20500,20400,1150
20250107,092400,3622868900,20450,20350,20450,20350,3732
20250107,092300,3546610100,20350,20300,20400,20300,4231
20250107,092200,3460689950,20300,20350,20400,20200,9920
20250107,092100,3259329950,20350,20400,20500,20350,3853
20250107,092000,3180856700,20400,20400,20450,20350,3133
20250107,091900,3116946200,20400,20400,20450,20350,3117
20250107,091800,3053337900,20400,20550,20550,20400,2026
20250107,091700,3011916800,20550,20500,20600,20500,732
20250107,091600,2996878250,20500,20400,20550,20400,10288
20250107,091500,2786170100,20400,20500,20600,20350,5388
20250107,091400,2676006800,20500,20600,20650,20500,2794
20250107,091300,2618617150,20500,20550,20600,20450,10616
20250107,091200,2401113200,20600,20800,20800,20550,4343
20250107,091100,2311292750,20800,20850,20900,20800,1716
20250107,091000,2275569400,20850,20700,20900,20550,6452
20250107,090900,2141533700,20550,20750,20750,20500,18164
20250107,090800,1766821800,20750,20800,20850,20750,1738
20250107,090700,1730738050,20800,20900,20900,20750,2855
20250107,090600,1671300600,20900,20800,20900,20750,2653
20250107,090500,1616011400,20700,20850,20900,20700,6145
20250107,090400,1488397550,20850,20850,21000,20800,4531
20250107,090300,1393463350,20850,20750,20900,20700,6182
20250107,090200,1264757650,20800,20900,20950,20750,11492
20250107,090100,1025167750,20900,21100,21100,20800,17223
20250107,090000,664256500,21100,21350,21350,21000,31250