KissMeData/008830/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,185200,10442349450,15990,15990,15990,15990,10674
20250114,185100,10442349450,15990,15990,15990,15990,0
20250114,185000,10442349450,15990,15990,15990,15990,0
20250114,184900,10442349450,15990,15990,15990,15990,0
20250114,184800,10442349450,15990,15990,15990,15990,0
20250114,184700,10442349450,15990,15990,15990,15990,0
20250114,184600,10442349450,15990,15990,15990,15990,0
20250114,184500,10442349450,15990,15990,15990,15990,0
20250114,184400,10442349450,15990,15990,15990,15990,0
20250114,184300,10442349450,15990,15990,15990,15990,0
20250114,184200,10442349450,15990,15990,15990,15990,0
20250114,184100,10442349450,15990,15990,15990,15990,0
20250114,184000,10442349450,15990,15990,15990,15990,0
20250114,183900,10442349450,15990,15990,15990,15990,0
20250114,183800,10442349450,15990,15990,15990,15990,0
20250114,183700,10442349450,15990,15990,15990,15990,0
20250114,183600,10442349450,15990,15990,15990,15990,0
20250114,183500,10442349450,15990,15990,15990,15990,0
20250114,183400,10442349450,15990,15990,15990,15990,0
20250114,183300,10442349450,15990,15990,15990,15990,0
20250114,183200,10442349450,15990,15990,15990,15990,0
20250114,183100,10442349450,15990,15990,15990,15990,0
20250114,183000,10442349450,15990,15990,15990,15990,0
20250114,182900,10442349450,15990,15990,15990,15990,0
20250114,182800,10442349450,15990,15990,15990,15990,0
20250114,182700,10442349450,15990,15990,15990,15990,0
20250114,182600,10442349450,15990,15990,15990,15990,0
20250114,182500,10442349450,15990,15990,15990,15990,0
20250114,182400,10442349450,15990,15990,15990,15990,0
20250114,182300,10442349450,15990,15990,15990,15990,0
20250114,182200,10442349450,15990,15990,15990,15990,10674
20250114,182100,10442349450,15990,15990,15990,15990,0
20250114,182000,10442349450,15990,15990,15990,15990,0
20250114,181900,10442349450,15990,15990,15990,15990,0
20250114,181800,10442349450,15990,15990,15990,15990,0
20250114,181700,10442349450,15990,15990,15990,15990,0
20250114,181600,10442349450,15990,15990,15990,15990,0
20250114,181500,10442349450,15990,15990,15990,15990,0
20250114,181400,10442349450,15990,15990,15990,15990,0
20250114,181300,10442349450,15990,15990,15990,15990,0
20250114,181200,10442349450,15990,15990,15990,15990,0
20250114,181100,10442349450,15990,15990,15990,15990,0
20250114,181000,10442349450,15990,15990,15990,15990,0
20250114,180900,10442349450,15990,15990,15990,15990,0
20250114,180800,10442349450,15990,15990,15990,15990,0
20250114,180700,10442349450,15990,15990,15990,15990,0
20250114,180600,10442349450,15990,15990,15990,15990,0
20250114,180500,10442349450,15990,15990,15990,15990,0
20250114,180400,10442349450,15990,15990,15990,15990,0
20250114,180300,10442349450,15990,15990,15990,15990,0
20250114,180200,10442349450,15990,15990,15990,15990,0
20250114,180100,10442349450,15990,15990,15990,15990,0
20250114,180000,10442349450,15990,15990,15990,15990,0
20250114,175900,10442349450,15990,15990,15990,15990,0
20250114,175800,10442349450,15990,15990,15990,15990,0
20250114,175700,10442349450,15990,15990,15990,15990,0
20250114,175600,10442349450,15990,15990,15990,15990,0
20250114,175500,10442349450,15990,15990,15990,15990,0
20250114,175400,10442349450,15990,15990,15990,15990,0
20250114,175300,10442349450,15990,15990,15990,15990,0
20250114,175200,10442349450,15990,15990,15990,15990,10674
20250114,175100,10442349450,15990,15990,15990,15990,0
20250114,175000,10442349450,15990,15990,15990,15990,0
20250114,174900,10442349450,15990,15990,15990,15990,0
20250114,174800,10442349450,15990,15990,15990,15990,0
20250114,174700,10442349450,15990,15990,15990,15990,0
20250114,174600,10442349450,15990,15990,15990,15990,0
20250114,174500,10442349450,15990,15990,15990,15990,0
20250114,174400,10442349450,15990,15990,15990,15990,0
20250114,174300,10442349450,15990,15990,15990,15990,0
20250114,174200,10442349450,15990,15990,15990,15990,0
20250114,174100,10442349450,15990,15990,15990,15990,0
20250114,174000,10442349450,15990,15990,15990,15990,0
20250114,173900,10442349450,15990,15990,15990,15990,0
20250114,173800,10442349450,15990,15990,15990,15990,0
20250114,173700,10442349450,15990,15990,15990,15990,0
20250114,173600,10442349450,15990,15990,15990,15990,0
20250114,173500,10442349450,15990,15990,15990,15990,0
20250114,173400,10442349450,15990,15990,15990,15990,0
20250114,173300,10442349450,15990,15990,15990,15990,0
20250114,173200,10442349450,15990,15990,15990,15990,0
20250114,173100,10442349450,15990,15990,15990,15990,0
20250114,173000,10442349450,15990,15990,15990,15990,0
20250114,172900,10442349450,15990,15990,15990,15990,0
20250114,172800,10442349450,15990,15990,15990,15990,0
20250114,172700,10442349450,15990,15990,15990,15990,0
20250114,172600,10442349450,15990,15990,15990,15990,0
20250114,172500,10442349450,15990,15990,15990,15990,0
20250114,172400,10442349450,15990,15990,15990,15990,0
20250114,172300,10442349450,15990,15990,15990,15990,0
20250114,172200,10442349450,15990,15990,15990,15990,10674
20250114,172100,10442349450,15990,15990,15990,15990,0
20250114,172000,10442349450,15990,15990,15990,15990,0
20250114,171900,10442349450,15990,15990,15990,15990,0
20250114,171800,10442349450,15990,15990,15990,15990,0
20250114,171700,10442349450,15990,15990,15990,15990,0
20250114,171600,10442349450,15990,15990,15990,15990,0
20250114,171500,10442349450,15990,15990,15990,15990,0
20250114,171400,10442349450,15990,15990,15990,15990,0
20250114,171300,10442349450,15990,15990,15990,15990,0
20250114,171200,10442349450,15990,15990,15990,15990,0
20250114,171100,10442349450,15990,15990,15990,15990,0
20250114,171000,10442349450,15990,15990,15990,15990,0
20250114,170900,10442349450,15990,15990,15990,15990,0
20250114,170800,10442349450,15990,15990,15990,15990,0
20250114,170700,10442349450,15990,15990,15990,15990,0
20250114,170600,10442349450,15990,15990,15990,15990,0
20250114,170500,10442349450,15990,15990,15990,15990,0
20250114,170400,10442349450,15990,15990,15990,15990,0
20250114,170300,10442349450,15990,15990,15990,15990,0
20250114,170200,10442349450,15990,15990,15990,15990,0
20250114,170100,10442349450,15990,15990,15990,15990,0
20250114,170000,10442349450,15990,15990,15990,15990,0
20250114,165900,10442349450,15990,15990,15990,15990,0
20250114,165800,10442349450,15990,15990,15990,15990,0
20250114,165700,10442349450,15990,15990,15990,15990,0
20250114,165600,10442349450,15990,15990,15990,15990,0
20250114,165500,10442349450,15990,15990,15990,15990,0
20250114,165400,10442349450,15990,15990,15990,15990,0
20250114,165300,10442349450,15990,15990,15990,15990,0
20250114,165200,10442349450,15990,15990,15990,15990,10674
20250114,165100,10442349450,15990,15990,15990,15990,0
20250114,165000,10442349450,15990,15990,15990,15990,0
20250114,164900,10442349450,15990,15990,15990,15990,0
20250114,164800,10442349450,15990,15990,15990,15990,0
20250114,164700,10442349450,15990,15990,15990,15990,0
20250114,164600,10442349450,15990,15990,15990,15990,0
20250114,164500,10442349450,15990,15990,15990,15990,0
20250114,164400,10442349450,15990,15990,15990,15990,0
20250114,164300,10442349450,15990,15990,15990,15990,0
20250114,164200,10442349450,15990,15990,15990,15990,0
20250114,164100,10442349450,15990,15990,15990,15990,0
20250114,164000,10442349450,15990,15990,15990,15990,0
20250114,163900,10442349450,15990,15990,15990,15990,0
20250114,163800,10442349450,15990,15990,15990,15990,0
20250114,163700,10442349450,15990,15990,15990,15990,0
20250114,163600,10442349450,15990,15990,15990,15990,0
20250114,163500,10442349450,15990,15990,15990,15990,0
20250114,163400,10442349450,15990,15990,15990,15990,0
20250114,163300,10442349450,15990,15990,15990,15990,0
20250114,163200,10442349450,15990,15990,15990,15990,0
20250114,163100,10442349450,15990,15990,15990,15990,0
20250114,163000,10442349450,15990,15990,15990,15990,0
20250114,162900,10442349450,15990,15990,15990,15990,0
20250114,162800,10442349450,15990,15990,15990,15990,0
20250114,162700,10442349450,15990,15990,15990,15990,0
20250114,162600,10442349450,15990,15990,15990,15990,0
20250114,162500,10442349450,15990,15990,15990,15990,0
20250114,162400,10442349450,15990,15990,15990,15990,0
20250114,162300,10442349450,15990,15990,15990,15990,0
20250114,162200,10442349450,15990,15990,15990,15990,10674
20250114,162100,10442349450,15990,15990,15990,15990,0
20250114,162000,10442349450,15990,15990,15990,15990,0
20250114,161900,10442349450,15990,15990,15990,15990,0
20250114,161800,10442349450,15990,15990,15990,15990,0
20250114,161700,10442349450,15990,15990,15990,15990,0
20250114,161600,10442349450,15990,15990,15990,15990,0
20250114,161500,10442349450,15990,15990,15990,15990,0
20250114,161400,10442349450,15990,15990,15990,15990,0
20250114,161300,10442349450,15990,15990,15990,15990,0
20250114,161200,10442349450,15990,15990,15990,15990,0
20250114,161100,10442349450,15990,15990,15990,15990,0
20250114,161000,10442349450,15990,15990,15990,15990,0
20250114,160900,10442349450,15990,15990,15990,15990,0
20250114,160800,10442349450,15990,15990,15990,15990,0
20250114,160700,10442349450,15990,15990,15990,15990,0
20250114,160600,10442349450,15990,15990,15990,15990,0
20250114,160500,10442349450,15990,15990,15990,15990,0
20250114,160400,10442349450,15990,15990,15990,15990,0
20250114,160300,10442349450,15990,15990,15990,15990,0
20250114,160200,10442349450,15990,15990,15990,15990,0
20250114,160100,10442349450,15990,15990,15990,15990,0
20250114,160000,10442349450,15990,15990,15990,15990,0
20250114,155900,10442349450,15990,15990,15990,15990,0
20250114,155800,10442349450,15990,15990,15990,15990,0
20250114,155700,10442349450,15990,15990,15990,15990,0
20250114,155600,10442349450,15990,15990,15990,15990,0
20250114,155500,10442349450,15990,15990,15990,15990,0
20250114,155400,10442349450,15990,15990,15990,15990,0
20250114,155300,10442349450,15990,15990,15990,15990,0
20250114,155200,10442349450,15990,15990,15990,15990,10674
20250114,155100,10442349450,15990,15990,15990,15990,0
20250114,155000,10442349450,15990,15990,15990,15990,0
20250114,154900,10442349450,15990,15990,15990,15990,0
20250114,154800,10442349450,15990,15990,15990,15990,0
20250114,154700,10442349450,15990,15990,15990,15990,0
20250114,154600,10442349450,15990,15990,15990,15990,0
20250114,154500,10442349450,15990,15990,15990,15990,0
20250114,154400,10442349450,15990,15990,15990,15990,0
20250114,154300,10442349450,15990,15990,15990,15990,0
20250114,154200,10442349450,15990,15990,15990,15990,0
20250114,154100,10442349450,15990,15990,15990,15990,0
20250114,154000,10442349450,15990,15990,15990,15990,0
20250114,153900,10442349450,15990,15990,15990,15990,0
20250114,153800,10442349450,15990,15990,15990,15990,0
20250114,153700,10442349450,15990,15990,15990,15990,0
20250114,153600,10442349450,15990,15990,15990,15990,0
20250114,153500,10442349450,15990,15990,15990,15990,0
20250114,153400,10442349450,15990,15990,15990,15990,0
20250114,153300,10442349450,15990,15990,15990,15990,0
20250114,153200,10442349450,15990,15990,15990,15990,0
20250114,153100,10442349450,15990,15990,15990,15990,0
20250114,153000,10442349450,15990,15990,15990,15990,10674
20250114,152900,10271672190,15960,15960,15960,15960,0
20250114,152800,10271672190,15960,15960,15960,15960,0
20250114,152700,10271672190,15960,15960,15960,15960,0
20250114,152600,10271672190,15960,15960,15960,15960,0
20250114,152500,10271672190,15960,15960,15960,15960,0
20250114,152400,10271672190,15960,15960,15960,15960,0
20250114,152300,10271672190,15960,15960,15960,15960,0
20250114,152200,10271672190,15960,15960,15960,15960,0
20250114,152100,10271672190,15960,15960,15960,15960,0
20250114,152000,10271672190,15960,15960,15960,15960,0
20250114,151900,10271672190,15960,15980,15990,15960,3460
20250114,151800,10216399260,15980,15980,15990,15900,4561
20250114,151700,10143719840,15980,16020,16020,15940,11390
20250114,151600,9961631360,16050,15740,16050,15740,22745
20250114,151500,9599474590,15750,15720,15750,15720,540
20250114,151400,9590980490,15750,15750,15770,15750,1371
20250114,151300,9569376280,15750,15740,15770,15740,1144
20250114,151200,9551346020,15740,15700,15740,15700,1470
20250114,151100,9528242780,15700,15670,15700,15630,3173
20250114,151000,9478528780,15670,15710,15710,15600,3379
20250114,150900,9425714670,15710,15740,15740,15630,12740
20250114,150800,9225795500,15740,15740,15750,15730,752
20250114,150700,9213958640,15740,15740,15750,15730,1238
20250114,150600,9194471190,15740,15750,15760,15730,2902
20250114,150500,9148793970,15750,15730,15750,15730,1421
20250114,150400,9126426600,15720,15770,15770,15710,6126
20250114,150300,9030021130,15760,15800,15800,15760,4543
20250114,150200,8958348160,15800,15790,15800,15790,1414
20250114,150100,8936019460,15790,15810,15810,15790,2740
20250114,150000,8892716780,15810,15810,15820,15810,541
20250114,145900,8884162060,15820,15830,15830,15810,1613
20250114,145800,8858650080,15820,15820,15830,15820,284
20250114,145700,8854157190,15830,15840,15840,15820,1130
20250114,145600,8836273590,15850,15850,15850,15840,491
20250114,145500,8828492440,15850,15840,15850,15840,478
20250114,145400,8820916190,15840,15840,15850,15830,482
20250114,145300,8813282840,15830,15820,15830,15820,929
20250114,145200,8798582930,15820,15820,15830,15810,300
20250114,145100,8793837020,15820,15820,15820,15820,948
20250114,145000,8778839660,15830,15820,15830,15820,1663
20250114,144900,8752530960,15830,15830,15830,15820,495
20250114,144800,8744697710,15820,15840,15840,15820,305
20250114,144700,8739870190,15840,15820,15840,15820,455
20250114,144600,8732671810,15830,15830,15830,15830,218
20250114,144500,8729220870,15830,15830,15830,15830,130
20250114,144400,8727162970,15840,15830,15850,15830,107
20250114,144300,8725468090,15810,15840,15840,15810,768
20250114,144200,8713322220,15850,15850,15850,15850,1
20250114,144100,8713306370,15810,15830,15850,15810,1277
20250114,144000,8693112470,15810,15870,15900,15810,2519
20250114,143900,8653148590,15860,15820,15870,15820,190
20250114,143800,8650135930,15820,15860,15860,15820,1880
20250114,143700,8620359730,15860,15860,15860,15830,46
20250114,143600,8619630290,15860,15870,15870,15860,1225
20250114,143500,8600190410,15880,15890,15890,15880,542
20250114,143400,8591580540,15900,15900,15900,15890,32
20250114,143300,8591071850,15880,15910,15910,15870,659
20250114,143200,8580597220,15910,15920,15920,15900,1900
20250114,143100,8550368940,15920,15880,15930,15870,1284
20250114,143000,8529936210,15870,15840,15870,15810,749
20250114,142900,8518073300,15830,15840,15840,15830,85
20250114,142800,8516727300,15840,15840,15860,15830,301
20250114,142700,8511959790,15840,15820,15840,15810,513
20250114,142600,8503840840,15820,15830,15830,15810,735
20250114,142500,8492213570,15830,15820,15830,15820,227
20250114,142400,8488620240,15830,15840,15840,15830,395
20250114,142300,8482367330,15840,15820,15840,15810,710
20250114,142200,8471136040,15820,15840,15850,15810,399
20250114,142100,8464821850,15840,15850,15890,15840,547
20250114,142000,8456145490,15870,15840,15870,15840,763
20250114,141900,8444053300,15840,15840,15860,15840,850
20250114,141800,8430581180,15850,15810,15850,15810,577
20250114,141700,8421449950,15810,15770,15810,15770,397
20250114,141600,8415184210,15790,15790,15790,15780,325
20250114,141500,8410053990,15790,15790,15800,15790,11
20250114,141400,8409880270,15800,15770,15800,15760,1347
20250114,141300,8388643390,15760,15770,15770,15760,529
20250114,141200,8380302060,15770,15780,15780,15770,125
20250114,141100,8378330180,15790,15800,15800,15780,2079
20250114,141000,8345504430,15800,15770,15800,15770,762
20250114,140900,8333469940,15770,15750,15770,15750,467
20250114,140800,8326110660,15760,15750,15760,15730,1102
20250114,140700,8308759830,15740,15730,15750,15730,1396
20250114,140600,8286789110,15740,15700,15760,15700,2285
20250114,140500,8250852190,15700,15740,15740,15700,3461
20250114,140400,8196480300,15740,15750,15760,15740,2705
20250114,140300,8153883670,15760,15780,15780,15750,2942
20250114,140200,8107535940,15770,15760,15770,15750,2337
20250114,140100,8070710050,15780,15810,15810,15760,3688
20250114,140000,8012479260,15800,15840,15840,15800,5934
20250114,135900,7918661290,15830,15850,15860,15830,1828
20250114,135800,7889693810,15850,15860,15870,15850,3248
20250114,135700,7838210990,15860,15860,15870,15850,2727
20250114,135600,7794962580,15870,15880,15890,15860,3992
20250114,135500,7731597440,15880,15910,15920,15880,5051
20250114,135400,7651303270,15910,15910,15910,15900,270
20250114,135300,7647008080,15910,15900,15910,15900,2469
20250114,135200,7607745050,15900,15910,15910,15900,1770
20250114,135100,7579599570,15910,15920,15920,15900,2366
20250114,135000,7541954760,15910,15910,15920,15910,825
20250114,134900,7528827640,15920,15930,15930,15900,8500
20250114,134800,7393599750,15920,15930,15930,15920,1351
20250114,134700,7372083320,15930,15920,15940,15920,565
20250114,134600,7363084410,15920,15960,15960,15920,9199
20250114,134500,7216455510,15970,15960,15970,15950,583
20250114,134400,7207155290,15960,15960,15970,15960,318
20250114,134300,7202078960,15960,15950,15970,15950,734
20250114,134200,7190367510,15950,15980,15980,15950,5528
20250114,134100,7102125640,15990,16010,16010,15990,36
20250114,134000,7101549980,15980,16010,16010,15980,275
20250114,133900,7097153080,16010,15980,16010,15970,1921
20250114,133800,7066457040,15990,15990,16000,15990,313
20250114,133700,7061452110,15990,15980,15990,15980,202
20250114,133600,7058222630,15980,15980,15980,15980,397
20250114,133500,7051878570,15980,15980,15980,15980,70
20250114,133400,7050759970,15980,16010,16010,15980,1884
20250114,133300,7020630740,16000,16000,16010,16000,310
20250114,133200,7015668740,16000,16010,16010,16000,1029
20250114,133100,6999204730,16010,16010,16010,16010,154
20250114,133000,6996739190,16000,16010,16010,16000,301
20250114,132900,6991922730,16010,16030,16030,16000,268
20250114,132800,6987629450,16010,16010,16010,16000,31
20250114,132700,6987133420,16000,16030,16030,16000,2671
20250114,132600,6944383170,16040,16040,16040,16040,750
20250114,132500,6932353170,16040,16020,16050,16020,588
20250114,132400,6922924720,16020,16040,16040,16020,532
20250114,132300,6914401480,16020,16060,16070,16020,528
20250114,132200,6905924750,16070,16010,16070,16000,923
20250114,132100,6891118040,16040,16040,16040,16000,1655
20250114,132000,6864599100,16050,16050,16050,16050,267
20250114,131900,6860313750,16050,16010,16050,16010,159
20250114,131800,6857766620,16010,16030,16030,16010,771
20250114,131700,6845417290,16030,16030,16030,16020,916
20250114,131600,6830733980,16010,16070,16070,16010,1448
20250114,131500,6807531090,16070,16020,16070,16020,727
20250114,131400,6795869020,16020,16000,16020,16000,287
20250114,131300,6791274690,16000,15990,16000,15980,862
20250114,131200,6777499040,15990,15980,15990,15980,60
20250114,131100,6776540110,15980,16020,16020,15980,2199
20250114,131000,6741342740,16020,16010,16020,15980,2618
20250114,130900,6699455060,16010,16000,16010,15990,628
20250114,130800,6689404550,16000,15990,16000,15990,45
20250114,130700,6688684890,15990,15980,15990,15980,28
20250114,130600,6688237280,15980,15980,15990,15980,975
20250114,130500,6672656380,15980,16000,16000,15980,1929
20250114,130400,6641821710,16000,15990,16000,15990,1032
20250114,130300,6625315260,15990,16010,16010,15990,1533
20250114,130200,6600787460,16010,16010,16010,16000,505
20250114,130100,6592704910,16010,16010,16010,16010,409
20250114,130000,6586156820,16010,16030,16030,16010,254
20250114,125900,6582089360,16030,16020,16030,16010,624
20250114,125800,6572089690,16030,16030,16060,16020,1384
20250114,125700,6549889280,16030,16000,16030,16000,661
20250114,125600,6539304110,16020,16030,16030,15990,1845
20250114,125500,6509781590,16000,16020,16030,16000,3432
20250114,125400,6454849160,16020,16020,16020,16020,1059
20250114,125300,6437883980,16030,16020,16030,16020,204
20250114,125200,6434614860,16030,16050,16050,16030,2514
20250114,125100,6394296530,16060,16060,16060,16060,53
20250114,125000,6393445350,16080,16040,16080,16040,306
20250114,124900,6388537070,16040,16060,16060,16040,123
20250114,124800,6386564120,16040,16040,16040,16040,199
20250114,124700,6383372160,16040,16050,16080,16040,387
20250114,124600,6377164060,16050,16060,16070,16050,1253
20250114,124500,6357049760,16050,16060,16060,16050,487
20250114,124400,6349233370,16060,16050,16070,16050,71
20250114,124300,6348093200,16050,16090,16090,16050,1539
20250114,124200,6323373530,16090,16070,16090,16070,271
20250114,124100,6319014640,16070,16080,16100,16070,344
20250114,124000,6313481570,16080,16080,16080,16080,410
20250114,123900,6306888770,16080,16070,16080,16060,1061
20250114,123800,6289845500,16070,16100,16100,16070,1636
20250114,123700,6263530180,16100,16110,16110,16100,1803
20250114,123600,6234497530,16110,16110,16120,16100,641
20250114,123500,6224167040,16110,16110,16110,16100,1163
20250114,123400,6205431130,16110,16110,16120,16100,1320
20250114,123300,6184161700,16110,16100,16110,16100,524
20250114,123200,6175723670,16110,16100,16110,16100,288
20250114,123100,6171085820,16110,16100,16110,16090,1246
20250114,123000,6151023720,16100,16080,16100,16080,674
20250114,122900,6140181040,16090,16070,16090,16070,288
20250114,122800,6135552820,16070,16080,16090,16070,626
20250114,122700,6125484800,16080,16080,16080,16070,152
20250114,122600,6123040800,16080,16080,16080,16080,394
20250114,122500,6116705280,16070,16070,16070,16060,476
20250114,122400,6109056690,16070,16080,16080,16070,110
20250114,122300,6107287950,16080,16080,16090,16080,456
20250114,122200,6099955270,16080,16050,16080,16050,60
20250114,122100,6098990950,16080,16040,16080,16040,315
20250114,122000,6093936060,16040,16050,16050,16040,168
20250114,121900,6091240600,16050,16060,16060,16040,1426
20250114,121800,6068359820,16070,16090,16090,16050,1845
20250114,121700,6038711130,16100,16110,16110,16090,2015
20250114,121600,6006271730,16100,16100,16110,16090,625
20250114,121500,5996207290,16100,16080,16100,16080,865
20250114,121400,5982291390,16080,16080,16090,16080,233
20250114,121300,5978544740,16090,16080,16090,16060,899
20250114,121200,5964098070,16080,16070,16080,16060,913
20250114,121100,5949428540,16070,16080,16090,16070,589
20250114,121000,5939954630,16060,16100,16100,16060,1207
20250114,120900,5920552740,16100,16090,16100,16080,515
20250114,120800,5912265000,16100,16080,16100,16060,1106
20250114,120700,5894489500,16080,16110,16110,16080,1237
20250114,120600,5874578930,16110,16060,16110,16060,1973
20250114,120500,5842828200,16060,16040,16060,16030,1777
20250114,120400,5814319040,16040,16030,16040,16030,831
20250114,120300,5800997310,16030,16040,16040,16030,228
20250114,120200,5797342210,16040,16050,16050,16040,443
20250114,120100,5790236280,16050,16070,16070,16050,407
20250114,120000,5783702100,16070,16050,16070,16050,890
20250114,115900,5769411900,16050,16030,16050,16020,926
20250114,115800,5754564120,16030,16020,16030,15990,216
20250114,115700,5751106630,16000,16000,16000,16000,521
20250114,115600,5742770630,16000,16000,16000,16000,678
20250114,115500,5731922630,16000,15990,16040,15990,38
20250114,115400,5731314600,15990,16020,16020,15990,536
20250114,115300,5722739540,16020,16010,16020,16010,198
20250114,115200,5719569020,16010,16020,16020,16010,173
20250114,115100,5716797610,16020,16020,16060,16020,1470
20250114,115000,5693212040,16020,16030,16050,16020,761
20250114,114900,5681006280,16050,16030,16050,16020,1154
20250114,114800,5662505930,16030,15970,16040,15970,2495
20250114,114700,5622582930,15970,15970,15980,15970,1465
20250114,114600,5599186570,15980,15990,15990,15970,587
20250114,114500,5589806730,15990,15990,15990,15990,146
20250114,114400,5587472190,15990,15990,16000,15990,56
20250114,114300,5586576670,15980,15980,15990,15980,613
20250114,114200,5576780470,15980,16000,16000,15980,1386
20250114,114100,5554630020,16000,16000,16000,15990,1406
20250114,114000,5532135260,15990,16000,16000,15990,352
20250114,113900,5526503430,16020,16020,16020,16020,22
20250114,113800,5526150990,16000,16000,16000,15990,309
20250114,113700,5521207080,15990,16000,16000,15990,296
20250114,113600,5516471870,15980,16000,16000,15980,109
20250114,113500,5514729850,16000,15980,16000,15980,641
20250114,113400,5504474230,16000,15970,16000,15970,263
20250114,113300,5500274090,15970,15990,15990,15970,162
20250114,113200,5497685600,15970,15980,16000,15970,231
20250114,113100,5493994970,15970,15990,15990,15970,3716
20250114,113000,5434614250,16010,15990,16010,15980,330
20250114,112900,5429339200,15990,15990,15990,15990,2
20250114,112800,5429307220,15980,16030,16030,15980,133
20250114,112700,5427181510,16030,16000,16030,15980,733
20250114,112600,5415462080,16000,16000,16030,16000,14
20250114,112500,5415237930,16030,16000,16030,16000,867
20250114,112400,5401348920,15980,16020,16020,15970,1038
20250114,112300,5384763250,16020,16020,16020,16020,5
20250114,112200,5384683150,16020,16020,16020,16000,153
20250114,112100,5382234970,16000,16000,16000,16000,392
20250114,112000,5375962970,16000,16010,16010,15970,134
20250114,111900,5373821640,16020,15980,16020,15970,89
20250114,111800,5372400060,15970,15980,15980,15970,615
20250114,111700,5362574720,15990,16000,16000,15980,2087
20250114,111600,5329215600,15990,15990,15990,15990,130
20250114,111500,5327136900,15990,16020,16020,15990,1433
20250114,111400,5304204710,16020,16030,16050,16020,387
20250114,111300,5298001030,16030,16030,16030,16030,37
20250114,111200,5297407920,16020,16050,16050,16020,239
20250114,111100,5293578510,16020,16050,16050,16010,520
20250114,111000,5285249580,16050,16010,16080,16010,241
20250114,110900,5281381870,16010,16020,16020,16010,278
20250114,110800,5276930520,16020,16040,16070,16020,1102
20250114,110700,5259265350,16040,16030,16040,16030,589
20250114,110600,5249821510,16030,16090,16090,16030,142
20250114,110500,5247541180,16100,16000,16100,16000,511
20250114,110400,5239356680,16000,16030,16100,16000,3333
20250114,110300,5185827810,16030,16030,16040,16010,368
20250114,110200,5179929490,16030,16030,16060,16030,787
20250114,110100,5167306610,16030,15990,16030,15990,3240
20250114,110000,5115476040,16000,15990,16000,15980,431
20250114,105900,5108583520,15990,15980,16000,15960,1510
20250114,105800,5084439810,15960,15980,15990,15940,2794
20250114,105700,5039879570,15950,15990,15990,15950,1188
20250114,105600,5020918150,16000,15990,16000,15990,460
20250114,105500,5013562480,15960,15960,15960,15950,721
20250114,105400,5002060420,15960,15950,15960,15950,412
20250114,105300,4995486750,15960,15960,15960,15960,53
20250114,105200,4994640870,15960,15960,15990,15950,716
20250114,105100,4983216630,15950,15980,15990,15940,2107
20250114,105000,4949612480,16000,15960,16000,15960,68
20250114,104900,4948526080,16000,15960,16000,15960,1676
20250114,104800,4921769640,15940,15960,15960,15940,560
20250114,104700,4912840980,15950,15960,15960,15950,164
20250114,104600,4910223850,15960,15950,15960,15940,597
20250114,104500,4900705670,15930,15960,15960,15930,4902
20250114,104400,4822533630,15960,15970,15970,15950,2219
20250114,104300,4787121630,15960,15980,16000,15960,2107
20250114,104200,4753469540,15970,16000,16000,15960,1074
20250114,104100,4736315490,16000,16000,16000,15970,1167
20250114,104000,4717658090,16000,16020,16020,16000,335
20250114,103900,4712296290,16020,16020,16020,16000,45
20250114,103800,4711575510,16020,16000,16020,16000,383
20250114,103700,4705441510,16000,16020,16020,16000,409
20250114,103600,4698895270,16020,16020,16020,16010,132
20250114,103500,4696781830,16010,16050,16050,16010,283
20250114,103400,4692246660,16040,16040,16050,16030,196
20250114,103300,4689101770,16030,16040,16040,16020,326
20250114,103200,4683877770,16040,16050,16050,16040,354
20250114,103100,4678197220,16050,16070,16070,16050,211
20250114,103000,4674810270,16060,16080,16080,16050,204
20250114,102900,4671533150,16080,16060,16090,16020,1025
20250114,102800,4655064570,16070,16010,16080,16000,2231
20250114,102700,4619272080,15980,15990,16040,15970,3758
20250114,102600,4559085140,15980,15970,15980,15960,766
20250114,102500,4546852300,15970,15960,15980,15960,2571
20250114,102400,4505809980,15960,15970,15970,15960,729
20250114,102300,4494169940,15970,15980,15980,15970,177
20250114,102200,4491342630,15980,15990,15990,15980,773
20250114,102100,4478987650,16010,15980,16010,15980,1072
20250114,102000,4461856920,15980,15970,16000,15970,589
20250114,101900,4452449570,15970,16000,16000,15970,369
20250114,101800,4446546610,16000,16010,16010,15970,1073
20250114,101700,4429403280,16010,15990,16010,15980,1043
20250114,101600,4412735780,15990,16020,16020,15990,507
20250114,101500,4404622690,16020,15990,16020,15990,330
20250114,101400,4399340050,15990,16010,16010,15990,1838
20250114,101300,4369940380,16020,15970,16020,15970,801
20250114,101200,4357127210,15970,15960,15990,15960,1045
20250114,101100,4340441180,15960,15950,15970,15950,583
20250114,101000,4331135730,15950,15950,15970,15940,2976
20250114,100900,4283678890,15940,15950,15950,15940,2026
20250114,100800,4251379810,15950,15970,15990,15940,9152
20250114,100700,4105323290,15970,15990,15990,15970,1180
20250114,100600,4086469010,15980,15990,15990,15980,2665
20250114,100500,4043880620,15990,15990,16010,15990,1772
20250114,100400,4015543600,15990,16010,16010,15990,962
20250114,100300,4000155250,16000,16010,16010,15980,4411
20250114,100200,3929618770,16010,16020,16060,15990,5944
20250114,100100,3834482020,16060,16010,16060,16010,535
20250114,100000,3825916120,16010,16020,16060,16000,2433
20250114,095900,3786954600,16020,16030,16060,16010,1141
20250114,095800,3768671470,16030,16080,16080,16010,6867
20250114,095700,3658614070,16070,16080,16080,16050,5053
20250114,095600,3577494500,16070,16080,16080,16070,1303
20250114,095500,3556550170,16080,16100,16100,16070,1778
20250114,095400,3527949260,16100,16140,16150,16100,4136
20250114,095300,3461305880,16150,16170,16170,16140,852
20250114,095200,3447545970,16170,16160,16180,16150,2553
20250114,095100,3406266520,16160,16150,16180,16140,3629
20250114,095000,3347607290,16130,16070,16130,16070,2030
20250114,094900,3314932600,16070,16080,16100,16060,571
20250114,094800,3305757400,16070,16070,16110,16060,1207
20250114,094700,3286360850,16070,16080,16110,16070,1385
20250114,094600,3264094370,16080,16130,16130,16080,2716
20250114,094500,3220344260,16120,16130,16140,16120,891
20250114,094400,3205973320,16130,16130,16150,16110,1422
20250114,094300,3183042050,16130,16130,16160,16120,3027
20250114,094200,3134156330,16130,16110,16140,16100,367
20250114,094100,3128244280,16110,16080,16140,16080,1502
20250114,094000,3104058390,16080,16070,16100,16070,439
20250114,093900,3096998300,16060,16070,16100,16060,531
20250114,093800,3088466210,16070,16050,16070,16000,2581
20250114,093700,3047078180,16050,16070,16070,16040,1339
20250114,093600,3025587590,16070,16120,16120,16070,2790
20250114,093500,2980689700,16100,16160,16160,16100,1701
20250114,093400,2953237010,16150,16160,16180,16130,3639
20250114,093300,2894422450,16160,16090,16160,16080,1244
20250114,093200,2874365600,16080,16120,16150,16060,2661
20250114,093100,2831483410,16120,16010,16130,16010,3297
20250114,093000,2778500300,16010,16030,16060,16000,2516
20250114,092900,2738182920,16060,16070,16070,16060,110
20250114,092800,2736415580,16060,16010,16070,16010,2290
20250114,092700,2699696670,16010,16040,16040,15990,2636
20250114,092600,2657492760,16020,16000,16040,15980,2248
20250114,092500,2621545270,15980,16000,16000,15980,5736
20250114,092400,2529829900,16000,16020,16020,16000,1950
20250114,092300,2498619730,16020,16020,16020,16000,2931
20250114,092200,2451694470,16020,16060,16060,16010,3452
20250114,092100,2396342070,16090,16070,16090,16050,1026
20250114,092000,2379870800,16060,16040,16090,16040,3152
20250114,091900,2329216220,16080,16010,16090,16000,5536
20250114,091800,2240393510,16010,16040,16070,16000,4063
20250114,091700,2175333690,16050,16050,16060,15960,22695
20250114,091600,1812103320,16050,16060,16060,16040,5995
20250114,091500,1715861130,16060,16120,16130,16060,7986
20250114,091400,1587434520,16130,16140,16160,16110,5283
20250114,091300,1502242420,16170,16140,16180,16140,1563
20250114,091200,1477011540,16140,16150,16200,16130,4197
20250114,091100,1409224910,16150,16220,16230,16130,3935
20250114,091000,1345591050,16230,16130,16230,16130,6584
20250114,090900,1239076570,16130,16110,16130,16110,1860
20250114,090800,1209099500,16110,16080,16130,16070,1214
20250114,090700,1189553510,16070,16090,16100,16060,7907
20250114,090600,1062404610,16090,16100,16150,16090,1948
20250114,090500,1031024510,16090,16100,16170,16080,10444
20250114,090400,862906830,16090,16180,16180,16090,3949
20250114,090300,799197600,16170,16230,16230,16170,8715
20250114,090200,657998890,16230,16110,16250,16110,10352
20250114,090100,490239720,16110,16160,16180,16090,5216
20250114,090000,406206730,16160,16170,16170,16070,24793