KissMeData/000490/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,183100,2507215210,10330,10330,10330,10330,6733
20250114,183000,2507215210,10330,10330,10330,10330,0
20250114,182900,2507215210,10330,10330,10330,10330,0
20250114,182800,2507215210,10330,10330,10330,10330,0
20250114,182700,2507215210,10330,10330,10330,10330,0
20250114,182600,2507215210,10330,10330,10330,10330,0
20250114,182500,2507215210,10330,10330,10330,10330,0
20250114,182400,2507215210,10330,10330,10330,10330,0
20250114,182300,2507215210,10330,10330,10330,10330,0
20250114,182200,2507215210,10330,10330,10330,10330,0
20250114,182100,2507215210,10330,10330,10330,10330,0
20250114,182000,2507215210,10330,10330,10330,10330,0
20250114,181900,2507215210,10330,10330,10330,10330,0
20250114,181800,2507215210,10330,10330,10330,10330,0
20250114,181700,2507215210,10330,10330,10330,10330,0
20250114,181600,2507215210,10330,10330,10330,10330,0
20250114,181500,2507215210,10330,10330,10330,10330,0
20250114,181400,2507215210,10330,10330,10330,10330,0
20250114,181300,2507215210,10330,10330,10330,10330,0
20250114,181200,2507215210,10330,10330,10330,10330,0
20250114,181100,2507215210,10330,10330,10330,10330,0
20250114,181000,2507215210,10330,10330,10330,10330,0
20250114,180900,2507215210,10330,10330,10330,10330,0
20250114,180800,2507215210,10330,10330,10330,10330,0
20250114,180700,2507215210,10330,10330,10330,10330,0
20250114,180600,2507215210,10330,10330,10330,10330,0
20250114,180500,2507215210,10330,10330,10330,10330,0
20250114,180400,2507215210,10330,10330,10330,10330,0
20250114,180300,2507215210,10330,10330,10330,10330,0
20250114,180200,2507215210,10330,10330,10330,10330,0
20250114,180100,2507215210,10330,10330,10330,10330,6733
20250114,180000,2507215210,10330,10330,10330,10330,0
20250114,175900,2507215210,10330,10330,10330,10330,0
20250114,175800,2507215210,10330,10330,10330,10330,0
20250114,175700,2507215210,10330,10330,10330,10330,0
20250114,175600,2507215210,10330,10330,10330,10330,0
20250114,175500,2507215210,10330,10330,10330,10330,0
20250114,175400,2507215210,10330,10330,10330,10330,0
20250114,175300,2507215210,10330,10330,10330,10330,0
20250114,175200,2507215210,10330,10330,10330,10330,0
20250114,175100,2507215210,10330,10330,10330,10330,0
20250114,175000,2507215210,10330,10330,10330,10330,0
20250114,174900,2507215210,10330,10330,10330,10330,0
20250114,174800,2507215210,10330,10330,10330,10330,0
20250114,174700,2507215210,10330,10330,10330,10330,0
20250114,174600,2507215210,10330,10330,10330,10330,0
20250114,174500,2507215210,10330,10330,10330,10330,0
20250114,174400,2507215210,10330,10330,10330,10330,0
20250114,174300,2507215210,10330,10330,10330,10330,0
20250114,174200,2507215210,10330,10330,10330,10330,0
20250114,174100,2507215210,10330,10330,10330,10330,0
20250114,174000,2507215210,10330,10330,10330,10330,0
20250114,173900,2507215210,10330,10330,10330,10330,0
20250114,173800,2507215210,10330,10330,10330,10330,0
20250114,173700,2507215210,10330,10330,10330,10330,0
20250114,173600,2507215210,10330,10330,10330,10330,0
20250114,173500,2507215210,10330,10330,10330,10330,0
20250114,173400,2507215210,10330,10330,10330,10330,0
20250114,173300,2507215210,10330,10330,10330,10330,0
20250114,173200,2507215210,10330,10330,10330,10330,0
20250114,173100,2507215210,10330,10330,10330,10330,6733
20250114,173000,2507215210,10330,10330,10330,10330,0
20250114,172900,2507215210,10330,10330,10330,10330,0
20250114,172800,2507215210,10330,10330,10330,10330,0
20250114,172700,2507215210,10330,10330,10330,10330,0
20250114,172600,2507215210,10330,10330,10330,10330,0
20250114,172500,2507215210,10330,10330,10330,10330,0
20250114,172400,2507215210,10330,10330,10330,10330,0
20250114,172300,2507215210,10330,10330,10330,10330,0
20250114,172200,2507215210,10330,10330,10330,10330,0
20250114,172100,2507215210,10330,10330,10330,10330,0
20250114,172000,2507215210,10330,10330,10330,10330,0
20250114,171900,2507215210,10330,10330,10330,10330,0
20250114,171800,2507215210,10330,10330,10330,10330,0
20250114,171700,2507215210,10330,10330,10330,10330,0
20250114,171600,2507215210,10330,10330,10330,10330,0
20250114,171500,2507215210,10330,10330,10330,10330,0
20250114,171400,2507215210,10330,10330,10330,10330,0
20250114,171300,2507215210,10330,10330,10330,10330,0
20250114,171200,2507215210,10330,10330,10330,10330,0
20250114,171100,2507215210,10330,10330,10330,10330,0
20250114,171000,2507215210,10330,10330,10330,10330,0
20250114,170900,2507215210,10330,10330,10330,10330,0
20250114,170800,2507215210,10330,10330,10330,10330,0
20250114,170700,2507215210,10330,10330,10330,10330,0
20250114,170600,2507215210,10330,10330,10330,10330,0
20250114,170500,2507215210,10330,10330,10330,10330,0
20250114,170400,2507215210,10330,10330,10330,10330,0
20250114,170300,2507215210,10330,10330,10330,10330,0
20250114,170200,2507215210,10330,10330,10330,10330,0
20250114,170100,2507215210,10330,10330,10330,10330,6733
20250114,170000,2507215210,10330,10330,10330,10330,0
20250114,165900,2507215210,10330,10330,10330,10330,0
20250114,165800,2507215210,10330,10330,10330,10330,0
20250114,165700,2507215210,10330,10330,10330,10330,0
20250114,165600,2507215210,10330,10330,10330,10330,0
20250114,165500,2507215210,10330,10330,10330,10330,0
20250114,165400,2507215210,10330,10330,10330,10330,0
20250114,165300,2507215210,10330,10330,10330,10330,0
20250114,165200,2507215210,10330,10330,10330,10330,0
20250114,165100,2507215210,10330,10330,10330,10330,0
20250114,165000,2507215210,10330,10330,10330,10330,0
20250114,164900,2507215210,10330,10330,10330,10330,0
20250114,164800,2507215210,10330,10330,10330,10330,0
20250114,164700,2507215210,10330,10330,10330,10330,0
20250114,164600,2507215210,10330,10330,10330,10330,0
20250114,164500,2507215210,10330,10330,10330,10330,0
20250114,164400,2507215210,10330,10330,10330,10330,0
20250114,164300,2507215210,10330,10330,10330,10330,0
20250114,164200,2507215210,10330,10330,10330,10330,0
20250114,164100,2507215210,10330,10330,10330,10330,0
20250114,164000,2507215210,10330,10330,10330,10330,0
20250114,163900,2507215210,10330,10330,10330,10330,0
20250114,163800,2507215210,10330,10330,10330,10330,0
20250114,163700,2507215210,10330,10330,10330,10330,0
20250114,163600,2507215210,10330,10330,10330,10330,0
20250114,163500,2507215210,10330,10330,10330,10330,0
20250114,163400,2507215210,10330,10330,10330,10330,0
20250114,163300,2507215210,10330,10330,10330,10330,0
20250114,163200,2507215210,10330,10330,10330,10330,0
20250114,163100,2507215210,10330,10330,10330,10330,6733
20250114,163000,2507215210,10330,10330,10330,10330,0
20250114,162900,2507215210,10330,10330,10330,10330,0
20250114,162800,2507215210,10330,10330,10330,10330,0
20250114,162700,2507215210,10330,10330,10330,10330,0
20250114,162600,2507215210,10330,10330,10330,10330,0
20250114,162500,2507215210,10330,10330,10330,10330,0
20250114,162400,2507215210,10330,10330,10330,10330,0
20250114,162300,2507215210,10330,10330,10330,10330,0
20250114,162200,2507215210,10330,10330,10330,10330,0
20250114,162100,2507215210,10330,10330,10330,10330,0
20250114,162000,2507215210,10330,10330,10330,10330,0
20250114,161900,2507215210,10330,10330,10330,10330,0
20250114,161800,2507215210,10330,10330,10330,10330,0
20250114,161700,2507215210,10330,10330,10330,10330,0
20250114,161600,2507215210,10330,10330,10330,10330,0
20250114,161500,2507215210,10330,10330,10330,10330,0
20250114,161400,2507215210,10330,10330,10330,10330,0
20250114,161300,2507215210,10330,10330,10330,10330,0
20250114,161200,2507215210,10330,10330,10330,10330,0
20250114,161100,2507215210,10330,10330,10330,10330,0
20250114,161000,2507215210,10330,10330,10330,10330,0
20250114,160900,2507215210,10330,10330,10330,10330,0
20250114,160800,2507215210,10330,10330,10330,10330,0
20250114,160700,2507215210,10330,10330,10330,10330,0
20250114,160600,2507215210,10330,10330,10330,10330,0
20250114,160500,2507215210,10330,10330,10330,10330,0
20250114,160400,2507215210,10330,10330,10330,10330,0
20250114,160300,2507215210,10330,10330,10330,10330,0
20250114,160200,2507215210,10330,10330,10330,10330,0
20250114,160100,2507215210,10330,10330,10330,10330,6733
20250114,160000,2507215210,10330,10330,10330,10330,0
20250114,155900,2507215210,10330,10330,10330,10330,0
20250114,155800,2507215210,10330,10330,10330,10330,0
20250114,155700,2507215210,10330,10330,10330,10330,0
20250114,155600,2507215210,10330,10330,10330,10330,0
20250114,155500,2507215210,10330,10330,10330,10330,0
20250114,155400,2507215210,10330,10330,10330,10330,0
20250114,155300,2507215210,10330,10330,10330,10330,0
20250114,155200,2507215210,10330,10330,10330,10330,0
20250114,155100,2507215210,10330,10330,10330,10330,0
20250114,155000,2507215210,10330,10330,10330,10330,0
20250114,154900,2507215210,10330,10330,10330,10330,0
20250114,154800,2507215210,10330,10330,10330,10330,0
20250114,154700,2507215210,10330,10330,10330,10330,0
20250114,154600,2507215210,10330,10330,10330,10330,0
20250114,154500,2507215210,10330,10330,10330,10330,0
20250114,154400,2507215210,10330,10330,10330,10330,0
20250114,154300,2507215210,10330,10330,10330,10330,0
20250114,154200,2507215210,10330,10330,10330,10330,0
20250114,154100,2507215210,10330,10330,10330,10330,0
20250114,154000,2507215210,10330,10330,10330,10330,0
20250114,153900,2507215210,10330,10330,10330,10330,0
20250114,153800,2507215210,10330,10330,10330,10330,0
20250114,153700,2507215210,10330,10330,10330,10330,0
20250114,153600,2507215210,10330,10330,10330,10330,0
20250114,153500,2507215210,10330,10330,10330,10330,0
20250114,153400,2507215210,10330,10330,10330,10330,0
20250114,153300,2507215210,10330,10330,10330,10330,0
20250114,153200,2507215210,10330,10330,10330,10330,0
20250114,153100,2507215210,10330,10330,10330,10330,6733
20250114,153000,2507215210,10330,10330,10330,10330,6733
20250114,152900,2437663320,10300,10300,10300,10300,0
20250114,152800,2437663320,10300,10300,10300,10300,0
20250114,152700,2437663320,10300,10300,10300,10300,0
20250114,152600,2437663320,10300,10300,10300,10300,0
20250114,152500,2437663320,10300,10300,10300,10300,0
20250114,152400,2437663320,10300,10300,10300,10300,0
20250114,152300,2437663320,10300,10300,10300,10300,0
20250114,152200,2437663320,10300,10300,10300,10300,0
20250114,152100,2437663320,10300,10300,10300,10300,0
20250114,152000,2437663320,10300,10300,10300,10300,0
20250114,151900,2437663320,10300,10290,10300,10280,981
20250114,151800,2427567340,10300,10300,10310,10300,519
20250114,151700,2422221540,10300,10300,10310,10300,394
20250114,151600,2418162340,10310,10300,10310,10290,3325
20250114,151500,2383910450,10300,10290,10300,10290,3566
20250114,151400,2347198070,10280,10290,10290,10280,2437
20250114,151300,2322125700,10290,10270,10290,10270,231
20250114,151200,2319750930,10270,10270,10270,10270,1510
20250114,151100,2304243230,10270,10250,10270,10250,25
20250114,151000,2303986780,10250,10260,10260,10250,1759
20250114,150900,2285943080,10250,10250,10250,10250,430
20250114,150800,2281535580,10250,10260,10260,10250,426
20250114,150700,2277165310,10260,10260,10270,10260,257
20250114,150600,2274528440,10260,10270,10270,10260,15
20250114,150500,2274374520,10260,10270,10270,10260,70
20250114,150400,2273656260,10270,10280,10280,10270,477
20250114,150300,2268754840,10280,10260,10280,10260,1344
20250114,150200,2254953920,10270,10270,10270,10270,34
20250114,150100,2254604740,10250,10270,10270,10250,62
20250114,150000,2253969200,10250,10260,10260,10250,1155
20250114,145900,2242120160,10250,10230,10250,10230,960
20250114,145800,2232288300,10220,10230,10230,10220,10318
20250114,145700,2126829120,10230,10230,10230,10230,620
20250114,145600,2120486520,10240,10230,10240,10230,675
20250114,145500,2113580720,10230,10230,10230,10230,881
20250114,145400,2104568090,10230,10230,10230,10230,101
20250114,145300,2103534860,10230,10230,10240,10230,34
20250114,145200,2103187030,10240,10230,10240,10220,148
20250114,145100,2101672490,10230,10240,10240,10230,450
20250114,145000,2097067990,10250,10240,10250,10230,513
20250114,144900,2091817360,10230,10230,10230,10230,5
20250114,144800,2091766210,10260,10240,10260,10240,105
20250114,144700,2090689630,10240,10240,10240,10240,39
20250114,144600,2090290270,10230,10240,10260,10230,1273
20250114,144500,2077242120,10250,10250,10250,10240,125
20250114,144400,2075960880,10220,10220,10220,10220,300
20250114,144300,2072894880,10220,10240,10250,10220,150
20250114,144200,2071358810,10220,10240,10240,10220,116
20250114,144100,2070171470,10250,10250,10250,10250,10
20250114,144000,2070068970,10250,10250,10250,10250,10
20250114,143900,2069966470,10250,10250,10250,10250,1
20250114,143800,2069956220,10260,10250,10260,10250,301
20250114,143700,2066869970,10260,10240,10260,10240,36
20250114,143600,2066501050,10220,10260,10260,10220,182
20250114,143500,2064639810,10260,10240,10260,10240,2587
20250114,143400,2038125570,10220,10220,10220,10220,20
20250114,143300,2037921170,10220,10220,10220,10220,79
20250114,143200,2037113790,10220,10230,10230,10220,591
20250114,143100,2031072350,10230,10230,10230,10230,158
20250114,143000,2029456010,10220,10230,10230,10220,222
20250114,142900,2027185350,10230,10230,10250,10230,660
20250114,142800,2020433350,10230,10250,10250,10230,11
20250114,142700,2020320620,10230,10230,10230,10230,401
20250114,142600,2016218390,10240,10240,10240,10240,3
20250114,142500,2016187670,10250,10230,10250,10230,1038
20250114,142400,2005553850,10230,10220,10230,10220,67
20250114,142300,2004869020,10220,10220,10220,10220,47
20250114,142200,2004388680,10220,10220,10220,10220,0
20250114,142100,2004388680,10220,10220,10220,10220,0
20250114,142000,2004388680,10220,10230,10240,10220,940
20250114,141900,1994771750,10230,10230,10230,10230,133
20250114,141800,1993411160,10240,10230,10240,10230,172
20250114,141700,1991650780,10250,10250,10250,10250,0
20250114,141600,1991650780,10250,10250,10250,10250,0
20250114,141500,1991650780,10250,10220,10250,10220,66
20250114,141400,1990976080,10250,10220,10250,10220,300
20250114,141300,1987907800,10230,10230,10230,10230,38
20250114,141200,1987519060,10230,10230,10230,10230,394
20250114,141100,1983488440,10240,10240,10240,10240,12
20250114,141000,1983365560,10240,10240,10240,10240,478
20250114,140900,1978470840,10240,10240,10250,10240,61
20250114,140800,1977846190,10240,10240,10240,10240,291
20250114,140700,1974866350,10250,10250,10250,10250,0
20250114,140600,1974866350,10250,10250,10250,10240,54
20250114,140500,1974313160,10230,10230,10230,10230,0
20250114,140400,1974313160,10230,10230,10240,10230,230
20250114,140300,1971959260,10250,10250,10250,10250,0
20250114,140200,1971959260,10250,10250,10250,10250,204
20250114,140100,1969868260,10250,10240,10250,10240,2050
20250114,140000,1948859500,10220,10220,10220,10220,380
20250114,135900,1944975900,10240,10230,10240,10220,160
20250114,135800,1943338600,10240,10230,10240,10230,3
20250114,135700,1943307890,10210,10210,10210,10210,0
20250114,135600,1943307890,10210,10240,10240,10210,402
20250114,135500,1939200470,10240,10240,10240,10240,11
20250114,135400,1939087830,10240,10240,10240,10240,11
20250114,135300,1938975190,10210,10220,10220,10210,1000
20250114,135200,1928763400,10220,10220,10220,10220,21
20250114,135100,1928548780,10220,10240,10250,10220,41
20250114,135000,1928129230,10220,10250,10250,10220,2428
20250114,134900,1903305920,10250,10270,10270,10250,490
20250114,134800,1898273660,10270,10270,10270,10270,0
20250114,134700,1898273660,10270,10270,10270,10270,3
20250114,134600,1898242850,10240,10240,10270,10240,437
20250114,134500,1893764670,10270,10240,10270,10240,22
20250114,134400,1893538790,10270,10270,10270,10270,12
20250114,134300,1893415550,10240,10240,10240,10240,9
20250114,134200,1893323390,10240,10240,10240,10240,50
20250114,134100,1892811390,10280,10280,10280,10280,5
20250114,134000,1892759990,10280,10270,10280,10270,100
20250114,133900,1891732240,10240,10240,10240,10240,0
20250114,133800,1891732240,10240,10240,10240,10240,125
20250114,133700,1890452240,10240,10250,10260,10240,1743
20250114,133600,1872584450,10260,10270,10270,10260,615
20250114,133500,1866274150,10270,10270,10270,10270,111
20250114,133400,1865134180,10270,10270,10270,10270,1
20250114,133300,1865123910,10280,10270,10280,10270,12
20250114,133200,1865000660,10280,10270,10280,10270,464
20250114,133100,1860233420,10270,10270,10270,10270,0
20250114,133000,1860233420,10270,10260,10270,10260,903
20250114,132900,1850960060,10260,10250,10260,10250,1179
20250114,132800,1838870190,10250,10250,10250,10250,20
20250114,132700,1838665190,10250,10250,10250,10250,10
20250114,132600,1838562690,10240,10230,10240,10230,78
20250114,132500,1837764250,10230,10240,10240,10230,869
20250114,132400,1828867720,10240,10260,10280,10240,1001
20250114,132300,1818582170,10240,10250,10250,10240,2046
20250114,132200,1797621280,10250,10260,10260,10250,241
20250114,132100,1795151020,10260,10260,10270,10260,1210
20250114,132000,1782734220,10270,10280,10280,10270,59
20250114,131900,1782128190,10280,10280,10280,10280,87
20250114,131800,1781233830,10280,10280,10280,10280,2
20250114,131700,1781213270,10270,10270,10270,10270,373
20250114,131600,1777382560,10270,10270,10270,10270,10
20250114,131500,1777279860,10270,10270,10270,10270,282
20250114,131400,1774383720,10270,10280,10280,10270,939
20250114,131300,1764738040,10280,10280,10280,10280,5
20250114,131200,1764686640,10290,10280,10290,10280,50
20250114,131100,1764172150,10280,10280,10280,10280,0
20250114,131000,1764172150,10280,10290,10290,10280,369
20250114,130900,1760378140,10290,10290,10290,10290,0
20250114,130800,1760378140,10290,10290,10290,10290,169
20250114,130700,1758639130,10290,10290,10290,10290,1940
20250114,130600,1738676530,10290,10300,10300,10290,139
20250114,130500,1737246120,10300,10290,10300,10290,255
20250114,130400,1734619640,10290,10290,10290,10290,430
20250114,130300,1730194940,10290,10300,10300,10290,257
20250114,130200,1727549320,10290,10300,10300,10290,14
20250114,130100,1727405160,10300,10290,10300,10290,100
20250114,130000,1726376150,10290,10290,10290,10290,974
20250114,125900,1716353690,10300,10300,10300,10290,192
20250114,125800,1714377220,10300,10300,10300,10300,325
20250114,125700,1711029720,10300,10300,10300,10300,1005
20250114,125600,1700678220,10300,10290,10300,10290,447
20250114,125500,1696078490,10290,10290,10290,10280,168
20250114,125400,1694349800,10290,10290,10290,10290,11
20250114,125300,1694236610,10290,10280,10290,10280,242
20250114,125200,1691747710,10280,10280,10290,10280,339
20250114,125100,1688262690,10280,10290,10290,10280,215
20250114,125000,1686052390,10290,10290,10290,10290,31
20250114,124900,1685733400,10290,10300,10300,10280,105
20250114,124800,1684653050,10290,10290,10300,10290,161
20250114,124700,1682996260,10300,10290,10300,10290,26
20250114,124600,1682728470,10290,10290,10290,10280,259
20250114,124500,1680063660,10300,10290,10300,10290,368
20250114,124400,1676273380,10290,10300,10300,10280,1779
20250114,124300,1657968880,10290,10310,10320,10290,711
20250114,124200,1650643580,10300,10300,10310,10300,133
20250114,124100,1649272720,10310,10310,10310,10300,412
20250114,124000,1645025680,10310,10300,10310,10300,365
20250114,123900,1641263870,10300,10310,10310,10300,1315
20250114,123800,1627719220,10320,10300,10320,10300,244
20250114,123700,1625203490,10310,10320,10320,10310,468
20250114,123600,1620377600,10320,10300,10320,10300,1648
20250114,123500,1603398820,10290,10280,10290,10270,3346
20250114,123400,1568991420,10280,10280,10280,10280,133
20250114,123300,1567624180,10280,10270,10280,10270,97
20250114,123200,1566627270,10270,10270,10280,10270,285
20250114,123100,1563700220,10280,10270,10280,10270,260
20250114,123000,1561028420,10260,10280,10280,10260,111
20250114,122900,1559887360,10280,10280,10280,10260,97
20250114,122800,1558890560,10270,10270,10270,10270,614
20250114,122700,1552584780,10270,10270,10270,10270,1313
20250114,122600,1539100270,10270,10260,10270,10260,316
20250114,122500,1535856810,10260,10270,10270,10260,31
20250114,122400,1535538540,10250,10270,10270,10250,191
20250114,122300,1533578860,10270,10270,10270,10270,11
20250114,122200,1533465890,10270,10270,10270,10270,2098
20250114,122100,1511919430,10270,10280,10280,10270,57
20250114,122000,1511333830,10270,10270,10270,10270,221
20250114,121900,1509064160,10270,10260,10270,10260,80
20250114,121800,1508243260,10260,10260,10280,10260,467
20250114,121700,1503451640,10260,10280,10280,10260,353
20250114,121600,1499828170,10280,10280,10280,10280,11
20250114,121500,1499715090,10270,10280,10280,10270,71
20250114,121400,1498985720,10280,10290,10290,10280,195
20250114,121300,1496980020,10280,10270,10280,10270,1451
20250114,121200,1482073580,10260,10260,10270,10260,57
20250114,121100,1481488660,10270,10270,10270,10270,10
20250114,121000,1481385960,10260,10260,10260,10250,1069
20250114,120900,1470418040,10260,10240,10260,10240,3492
20250114,120800,1434637620,10230,10230,10240,10230,141
20250114,120700,1433194090,10240,10230,10240,10230,49
20250114,120600,1432692720,10230,10240,10240,10230,21
20250114,120500,1432477780,10240,10240,10240,10210,426
20250114,120400,1428123810,10240,10230,10240,10230,25
20250114,120300,1427867970,10230,10230,10230,10230,59
20250114,120200,1427264400,10240,10220,10240,10220,74
20250114,120100,1426507920,10240,10230,10240,10220,571
20250114,120000,1420666500,10230,10240,10240,10230,26
20250114,115900,1420400420,10230,10240,10240,10230,44
20250114,115800,1419950200,10240,10230,10240,10230,275
20250114,115700,1417136850,10230,10230,10230,10220,22
20250114,115600,1416911800,10220,10230,10230,10220,35
20250114,115500,1416553760,10230,10220,10230,10220,20
20250114,115400,1416349260,10220,10220,10230,10220,12
20250114,115300,1416226520,10230,10230,10230,10230,72
20250114,115200,1415489960,10230,10220,10230,10220,14
20250114,115100,1415346780,10230,10230,10230,10230,56
20250114,115000,1414773900,10230,10220,10230,10220,858
20250114,114900,1406005090,10220,10240,10240,10220,22
20250114,114800,1405779830,10240,10240,10240,10240,10
20250114,114700,1405677430,10220,10240,10240,10220,265
20250114,114600,1402966970,10240,10240,10240,10240,15
20250114,114500,1402813370,10240,10240,10240,10240,327
20250114,114400,1399464890,10240,10230,10240,10230,125
20250114,114300,1398186040,10230,10220,10230,10220,603
20250114,114200,1392023280,10230,10230,10230,10230,123
20250114,114100,1390764990,10230,10240,10240,10230,458
20250114,114000,1386076950,10240,10230,10240,10230,852
20250114,113900,1377360130,10230,10220,10230,10220,694
20250114,113800,1370267260,10220,10210,10220,10210,115
20250114,113700,1369092010,10210,10220,10220,10210,1030
20250114,113600,1358575510,10210,10230,10230,10210,377
20250114,113500,1354725670,10230,10230,10230,10230,10
20250114,113400,1354623370,10230,10230,10230,10230,10
20250114,113300,1354521070,10230,10240,10240,10220,1889
20250114,113200,1335196020,10230,10230,10230,10230,1252
20250114,113100,1322388060,10220,10220,10220,10220,954
20250114,113000,1312638180,10220,10220,10220,10210,550
20250114,112900,1307017380,10220,10210,10220,10210,347
20250114,112800,1303474410,10210,10210,10220,10210,844
20250114,112700,1294857020,10210,10200,10210,10200,1195
20250114,112600,1282656100,10210,10210,10210,10210,19
20250114,112500,1282462110,10210,10200,10210,10200,2059
20250114,112400,1261460110,10190,10190,10190,10190,226
20250114,112300,1259157170,10200,10200,10200,10200,60
20250114,112200,1258545170,10200,10200,10200,10200,10
20250114,112100,1258443170,10180,10200,10200,10180,270
20250114,112000,1255694170,10200,10200,10200,10200,11
20250114,111900,1255581970,10180,10190,10190,10180,518
20250114,111800,1250308630,10190,10190,10190,10190,172
20250114,111700,1248555950,10190,10190,10190,10180,476
20250114,111600,1243708010,10190,10190,10190,10190,12
20250114,111500,1243585730,10190,10190,10190,10180,26
20250114,111400,1243320850,10180,10180,10190,10180,260
20250114,111300,1240673950,10180,10190,10190,10180,250
20250114,111200,1238128450,10190,10180,10190,10180,62
20250114,111100,1237497190,10190,10190,10190,10190,11
20250114,111000,1237385100,10190,10170,10190,10170,159
20250114,110900,1235766890,10190,10190,10190,10190,20
20250114,110800,1235563090,10180,10180,10180,10180,472
20250114,110700,1230758130,10180,10180,10190,10160,1066
20250114,110600,1219926160,10180,10190,10190,10160,663
20250114,110500,1213189290,10190,10190,10190,10160,433
20250114,110400,1208785370,10180,10180,10180,10180,55
20250114,110300,1208225470,10150,10190,10190,10150,116
20250114,110200,1207047540,10190,10190,10190,10190,20
20250114,110100,1206843740,10190,10190,10190,10190,51
20250114,110000,1206324050,10190,10170,10190,10140,3144
20250114,105900,1174438290,10180,10190,10190,10180,176
20250114,105800,1172646470,10190,10150,10190,10140,48
20250114,105700,1172158780,10200,10200,10200,10200,10
20250114,105600,1172056780,10200,10190,10200,10140,2376
20250114,105500,1147909740,10180,10150,10180,10150,237
20250114,105400,1145498490,10150,10180,10180,10150,1875
20250114,105300,1126442390,10190,10190,10190,10190,90
20250114,105200,1125525290,10190,10190,10190,10190,20
20250114,105100,1125321490,10190,10180,10190,10180,91
20250114,105000,1124394800,10190,10200,10200,10180,186
20250114,104900,1122501200,10200,10180,10200,10180,379
20250114,104800,1118640590,10190,10190,10190,10180,171
20250114,104700,1116899610,10180,10200,10200,10180,121
20250114,104600,1115667560,10200,10180,10200,10180,11
20250114,104500,1115555380,10200,10200,10200,10200,129
20250114,104400,1114239580,10200,10190,10200,10190,49
20250114,104300,1113740170,10190,10200,10200,10190,15
20250114,104200,1113587220,10180,10200,10200,10180,641
20250114,104100,1107061620,10210,10200,10210,10180,291
20250114,104000,1104096650,10210,10210,10210,10200,130
20250114,103900,1102770350,10210,10210,10210,10210,10
20250114,103800,1102668250,10200,10200,10200,10190,272
20250114,103700,1099896300,10200,10200,10200,10200,11
20250114,103600,1099784100,10200,10200,10200,10200,20
20250114,103500,1099580100,10200,10200,10200,10200,10
20250114,103400,1099478100,10210,10200,10210,10200,311
20250114,103300,1096305790,10210,10220,10220,10210,111
20250114,103200,1095171470,10220,10220,10220,10220,121
20250114,103100,1093934850,10230,10230,10230,10200,361
20250114,103000,1090245450,10230,10220,10230,10220,759
20250114,102900,1082488260,10220,10220,10220,10220,110
20250114,102800,1081364060,10220,10200,10220,10190,1341
20250114,102700,1067677400,10200,10180,10210,10180,1558
20250114,102600,1051794290,10190,10190,10190,10190,207
20250114,102500,1049684960,10180,10150,10180,10150,308
20250114,102400,1046549760,10180,10190,10190,10180,260
20250114,102300,1043902860,10150,10190,10190,10150,1199
20250114,102200,1031724610,10150,10180,10190,10150,4161
20250114,102100,989425880,10190,10190,10200,10190,183
20250114,102000,987561080,10200,10200,10200,10200,20
20250114,101900,987357080,10200,10190,10200,10190,12
20250114,101800,987234700,10180,10210,10210,10180,220
20250114,101700,984991770,10210,10190,10210,10190,250
20250114,101600,982442800,10200,10170,10200,10170,762
20250114,101500,974685020,10160,10180,10190,10160,691
20250114,101400,967657740,10170,10190,10200,10170,2339
20250114,101300,943850490,10200,10200,10200,10190,851
20250114,101200,935178670,10190,10200,10200,10190,364
20250114,101100,931469000,10200,10190,10200,10190,730
20250114,101000,924028650,10200,10200,10200,10190,236
20250114,100900,921623590,10200,10200,10200,10190,3245
20250114,100800,888527590,10210,10210,10210,10200,182
20250114,100700,886670970,10210,10210,10210,10200,149
20250114,100600,885151060,10210,10210,10210,10210,10
20250114,100500,885048960,10200,10210,10210,10200,392
20250114,100400,881050000,10210,10220,10220,10210,567
20250114,100300,875260720,10220,10220,10220,10220,12
20250114,100200,875138080,10210,10210,10210,10210,992
20250114,100100,865009760,10210,10210,10230,10210,575
20250114,100000,859138790,10230,10230,10230,10210,141
20250114,095900,857698780,10210,10230,10230,10210,520
20250114,095800,852389370,10210,10240,10240,10210,510
20250114,095700,847181960,10210,10240,10240,10210,372
20250114,095600,843383510,10240,10240,10250,10230,83
20250114,095500,842533790,10250,10230,10250,10200,3392
20250114,095400,807875250,10250,10240,10250,10230,246
20250114,095300,805354760,10230,10240,10250,10230,314
20250114,095200,802140310,10250,10250,10250,10240,204
20250114,095100,800049610,10250,10260,10260,10250,756
20250114,095000,792294390,10250,10240,10250,10240,1260
20250114,094900,779388550,10240,10230,10240,10230,2677
20250114,094800,751990110,10230,10230,10230,10220,42
20250114,094700,751560460,10230,10230,10230,10220,361
20250114,094600,747870930,10220,10230,10230,10220,70
20250114,094500,747155030,10230,10240,10240,10230,387
20250114,094400,743193520,10240,10240,10240,10230,112
20250114,094300,742046720,10230,10240,10240,10230,201
20250114,094200,739989480,10240,10240,10250,10240,279
20250114,094100,737132420,10240,10240,10250,10220,2628
20250114,094000,710221750,10230,10230,10240,10230,1388
20250114,093900,696022330,10220,10230,10230,10220,466
20250114,093800,691256410,10230,10230,10240,10230,220
20250114,093700,689005710,10240,10240,10250,10240,1589
20250114,093600,672733240,10250,10250,10260,10240,80
20250114,093500,671913710,10250,10250,10260,10250,302
20250114,093400,668817910,10250,10240,10260,10230,1339
20250114,093300,655096750,10240,10230,10250,10200,221
20250114,093200,652840200,10250,10230,10250,10230,1306
20250114,093100,639469160,10230,10200,10230,10200,97
20250114,093000,638477630,10200,10230,10230,10200,11
20250114,092900,638365130,10190,10230,10230,10190,220
20250114,092800,636122530,10230,10240,10240,10190,1020
20250114,092700,625712200,10240,10200,10240,10200,432
20250114,092600,621294310,10220,10210,10220,10210,162
20250114,092500,619638970,10210,10190,10210,10190,571
20250114,092400,613820280,10190,10200,10200,10190,289
20250114,092300,610875040,10190,10200,10210,10190,3499
20250114,092200,575205070,10210,10210,10210,10200,3373
20250114,092100,540791460,10210,10220,10220,10200,390
20250114,092000,536810360,10220,10230,10230,10200,242
20250114,091900,534338290,10200,10210,10230,10200,453
20250114,091800,529713730,10210,10210,10210,10210,598
20250114,091700,523608150,10210,10210,10210,10200,207
20250114,091600,521496540,10210,10200,10230,10200,334
20250114,091500,518083080,10200,10230,10230,10200,1238
20250114,091400,505440650,10230,10220,10230,10210,99
20250114,091300,504429260,10210,10210,10240,10200,567
20250114,091200,498634610,10240,10230,10240,10210,2398
20250114,091100,474133340,10220,10230,10230,10220,641
20250114,091000,467577180,10230,10220,10240,10210,812
20250114,090900,459273810,10210,10240,10240,10200,1371
20250114,090800,445277760,10240,10240,10250,10200,660
20250114,090700,438525100,10250,10270,10270,10240,2525
20250114,090600,412647150,10270,10290,10300,10250,4380
20250114,090500,367654140,10300,10290,10300,10290,213
20250114,090400,365462210,10280,10300,10310,10280,5249
20250114,090300,311477340,10300,10340,10340,10300,6505
20250114,090200,244392020,10330,10310,10390,10310,8865
20250114,090100,152583800,10340,10310,10380,10300,7887
20250114,090000,71016650,10320,10290,10330,10290,6896