KissMeData/053690/min/candle-20250115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,193700,8913056000,17610,17610,17610,17610,4118
20250115,193600,8913056000,17610,17610,17610,17610,0
20250115,193500,8913056000,17610,17610,17610,17610,0
20250115,193400,8913056000,17610,17610,17610,17610,0
20250115,193300,8913056000,17610,17610,17610,17610,0
20250115,193200,8913056000,17610,17610,17610,17610,0
20250115,193100,8913056000,17610,17610,17610,17610,0
20250115,193000,8913056000,17610,17610,17610,17610,0
20250115,192900,8913056000,17610,17610,17610,17610,0
20250115,192800,8913056000,17610,17610,17610,17610,0
20250115,192700,8913056000,17610,17610,17610,17610,0
20250115,192600,8913056000,17610,17610,17610,17610,0
20250115,192500,8913056000,17610,17610,17610,17610,0
20250115,192400,8913056000,17610,17610,17610,17610,0
20250115,192300,8913056000,17610,17610,17610,17610,0
20250115,192200,8913056000,17610,17610,17610,17610,0
20250115,192100,8913056000,17610,17610,17610,17610,0
20250115,192000,8913056000,17610,17610,17610,17610,0
20250115,191900,8913056000,17610,17610,17610,17610,0
20250115,191800,8913056000,17610,17610,17610,17610,0
20250115,191700,8913056000,17610,17610,17610,17610,0
20250115,191600,8913056000,17610,17610,17610,17610,0
20250115,191500,8913056000,17610,17610,17610,17610,0
20250115,191400,8913056000,17610,17610,17610,17610,0
20250115,191300,8913056000,17610,17610,17610,17610,0
20250115,191200,8913056000,17610,17610,17610,17610,0
20250115,191100,8913056000,17610,17610,17610,17610,0
20250115,191000,8913056000,17610,17610,17610,17610,0
20250115,190900,8913056000,17610,17610,17610,17610,0
20250115,190800,8913056000,17610,17610,17610,17610,0
20250115,190700,8913056000,17610,17610,17610,17610,4118
20250115,190600,8913056000,17610,17610,17610,17610,0
20250115,190500,8913056000,17610,17610,17610,17610,0
20250115,190400,8913056000,17610,17610,17610,17610,0
20250115,190300,8913056000,17610,17610,17610,17610,0
20250115,190200,8913056000,17610,17610,17610,17610,0
20250115,190100,8913056000,17610,17610,17610,17610,0
20250115,190000,8913056000,17610,17610,17610,17610,0
20250115,185900,8913056000,17610,17610,17610,17610,0
20250115,185800,8913056000,17610,17610,17610,17610,0
20250115,185700,8913056000,17610,17610,17610,17610,0
20250115,185600,8913056000,17610,17610,17610,17610,0
20250115,185500,8913056000,17610,17610,17610,17610,0
20250115,185400,8913056000,17610,17610,17610,17610,0
20250115,185300,8913056000,17610,17610,17610,17610,0
20250115,185200,8913056000,17610,17610,17610,17610,0
20250115,185100,8913056000,17610,17610,17610,17610,0
20250115,185000,8913056000,17610,17610,17610,17610,0
20250115,184900,8913056000,17610,17610,17610,17610,0
20250115,184800,8913056000,17610,17610,17610,17610,0
20250115,184700,8913056000,17610,17610,17610,17610,0
20250115,184600,8913056000,17610,17610,17610,17610,0
20250115,184500,8913056000,17610,17610,17610,17610,0
20250115,184400,8913056000,17610,17610,17610,17610,0
20250115,184300,8913056000,17610,17610,17610,17610,0
20250115,184200,8913056000,17610,17610,17610,17610,0
20250115,184100,8913056000,17610,17610,17610,17610,0
20250115,184000,8913056000,17610,17610,17610,17610,0
20250115,183900,8913056000,17610,17610,17610,17610,0
20250115,183800,8913056000,17610,17610,17610,17610,0
20250115,183700,8913056000,17610,17610,17610,17610,4118
20250115,183600,8913056000,17610,17610,17610,17610,0
20250115,183500,8913056000,17610,17610,17610,17610,0
20250115,183400,8913056000,17610,17610,17610,17610,0
20250115,183300,8913056000,17610,17610,17610,17610,0
20250115,183200,8913056000,17610,17610,17610,17610,0
20250115,183100,8913056000,17610,17610,17610,17610,0
20250115,183000,8913056000,17610,17610,17610,17610,0
20250115,182900,8913056000,17610,17610,17610,17610,0
20250115,182800,8913056000,17610,17610,17610,17610,0
20250115,182700,8913056000,17610,17610,17610,17610,0
20250115,182600,8913056000,17610,17610,17610,17610,0
20250115,182500,8913056000,17610,17610,17610,17610,0
20250115,182400,8913056000,17610,17610,17610,17610,0
20250115,182300,8913056000,17610,17610,17610,17610,0
20250115,182200,8913056000,17610,17610,17610,17610,0
20250115,182100,8913056000,17610,17610,17610,17610,0
20250115,182000,8913056000,17610,17610,17610,17610,0
20250115,181900,8913056000,17610,17610,17610,17610,0
20250115,181800,8913056000,17610,17610,17610,17610,0
20250115,181700,8913056000,17610,17610,17610,17610,0
20250115,181600,8913056000,17610,17610,17610,17610,0
20250115,181500,8913056000,17610,17610,17610,17610,0
20250115,181400,8913056000,17610,17610,17610,17610,0
20250115,181300,8913056000,17610,17610,17610,17610,0
20250115,181200,8913056000,17610,17610,17610,17610,0
20250115,181100,8913056000,17610,17610,17610,17610,0
20250115,181000,8913056000,17610,17610,17610,17610,0
20250115,180900,8913056000,17610,17610,17610,17610,0
20250115,180800,8913056000,17610,17610,17610,17610,0
20250115,180700,8913056000,17610,17610,17610,17610,4118
20250115,180600,8913056000,17610,17610,17610,17610,0
20250115,180500,8913056000,17610,17610,17610,17610,0
20250115,180400,8913056000,17610,17610,17610,17610,0
20250115,180300,8913056000,17610,17610,17610,17610,0
20250115,180200,8913056000,17610,17610,17610,17610,0
20250115,180100,8913056000,17610,17610,17610,17610,0
20250115,180000,8913056000,17610,17610,17610,17610,0
20250115,175900,8913056000,17610,17610,17610,17610,0
20250115,175800,8913056000,17610,17610,17610,17610,0
20250115,175700,8913056000,17610,17610,17610,17610,0
20250115,175600,8913056000,17610,17610,17610,17610,0
20250115,175500,8913056000,17610,17610,17610,17610,0
20250115,175400,8913056000,17610,17610,17610,17610,0
20250115,175300,8913056000,17610,17610,17610,17610,0
20250115,175200,8913056000,17610,17610,17610,17610,0
20250115,175100,8913056000,17610,17610,17610,17610,0
20250115,175000,8913056000,17610,17610,17610,17610,0
20250115,174900,8913056000,17610,17610,17610,17610,0
20250115,174800,8913056000,17610,17610,17610,17610,0
20250115,174700,8913056000,17610,17610,17610,17610,0
20250115,174600,8913056000,17610,17610,17610,17610,0
20250115,174500,8913056000,17610,17610,17610,17610,0
20250115,174400,8913056000,17610,17610,17610,17610,0
20250115,174300,8913056000,17610,17610,17610,17610,0
20250115,174200,8913056000,17610,17610,17610,17610,0
20250115,174100,8913056000,17610,17610,17610,17610,0
20250115,174000,8913056000,17610,17610,17610,17610,0
20250115,173900,8913056000,17610,17610,17610,17610,0
20250115,173800,8913056000,17610,17610,17610,17610,0
20250115,173700,8913056000,17610,17610,17610,17610,4118
20250115,173600,8913056000,17610,17610,17610,17610,0
20250115,173500,8913056000,17610,17610,17610,17610,0
20250115,173400,8913056000,17610,17610,17610,17610,0
20250115,173300,8913056000,17610,17610,17610,17610,0
20250115,173200,8913056000,17610,17610,17610,17610,0
20250115,173100,8913056000,17610,17610,17610,17610,0
20250115,173000,8913056000,17610,17610,17610,17610,0
20250115,172900,8913056000,17610,17610,17610,17610,0
20250115,172800,8913056000,17610,17610,17610,17610,0
20250115,172700,8913056000,17610,17610,17610,17610,0
20250115,172600,8913056000,17610,17610,17610,17610,0
20250115,172500,8913056000,17610,17610,17610,17610,0
20250115,172400,8913056000,17610,17610,17610,17610,0
20250115,172300,8913056000,17610,17610,17610,17610,0
20250115,172200,8913056000,17610,17610,17610,17610,0
20250115,172100,8913056000,17610,17610,17610,17610,0
20250115,172000,8913056000,17610,17610,17610,17610,0
20250115,171900,8913056000,17610,17610,17610,17610,0
20250115,171800,8913056000,17610,17610,17610,17610,0
20250115,171700,8913056000,17610,17610,17610,17610,0
20250115,171600,8913056000,17610,17610,17610,17610,0
20250115,171500,8913056000,17610,17610,17610,17610,0
20250115,171400,8913056000,17610,17610,17610,17610,0
20250115,171300,8913056000,17610,17610,17610,17610,0
20250115,171200,8913056000,17610,17610,17610,17610,0
20250115,171100,8913056000,17610,17610,17610,17610,0
20250115,171000,8913056000,17610,17610,17610,17610,0
20250115,170900,8913056000,17610,17610,17610,17610,0
20250115,170800,8913056000,17610,17610,17610,17610,0
20250115,170700,8913056000,17610,17610,17610,17610,4118
20250115,170600,8913056000,17610,17610,17610,17610,0
20250115,170500,8913056000,17610,17610,17610,17610,0
20250115,170400,8913056000,17610,17610,17610,17610,0
20250115,170300,8913056000,17610,17610,17610,17610,0
20250115,170200,8913056000,17610,17610,17610,17610,0
20250115,170100,8913056000,17610,17610,17610,17610,0
20250115,170000,8913056000,17610,17610,17610,17610,0
20250115,165900,8913056000,17610,17610,17610,17610,0
20250115,165800,8913056000,17610,17610,17610,17610,0
20250115,165700,8913056000,17610,17610,17610,17610,0
20250115,165600,8913056000,17610,17610,17610,17610,0
20250115,165500,8913056000,17610,17610,17610,17610,0
20250115,165400,8913056000,17610,17610,17610,17610,0
20250115,165300,8913056000,17610,17610,17610,17610,0
20250115,165200,8913056000,17610,17610,17610,17610,0
20250115,165100,8913056000,17610,17610,17610,17610,0
20250115,165000,8913056000,17610,17610,17610,17610,0
20250115,164900,8913056000,17610,17610,17610,17610,0
20250115,164800,8913056000,17610,17610,17610,17610,0
20250115,164700,8913056000,17610,17610,17610,17610,0
20250115,164600,8913056000,17610,17610,17610,17610,0
20250115,164500,8913056000,17610,17610,17610,17610,0
20250115,164400,8913056000,17610,17610,17610,17610,0
20250115,164300,8913056000,17610,17610,17610,17610,0
20250115,164200,8913056000,17610,17610,17610,17610,0
20250115,164100,8913056000,17610,17610,17610,17610,0
20250115,164000,8913056000,17610,17610,17610,17610,0
20250115,163900,8913056000,17610,17610,17610,17610,0
20250115,163800,8913056000,17610,17610,17610,17610,0
20250115,163700,8913056000,17610,17610,17610,17610,4118
20250115,163600,8913056000,17610,17610,17610,17610,0
20250115,163500,8913056000,17610,17610,17610,17610,0
20250115,163400,8913056000,17610,17610,17610,17610,0
20250115,163300,8913056000,17610,17610,17610,17610,0
20250115,163200,8913056000,17610,17610,17610,17610,0
20250115,163100,8913056000,17610,17610,17610,17610,0
20250115,163000,8913056000,17610,17610,17610,17610,0
20250115,162900,8913056000,17610,17610,17610,17610,0
20250115,162800,8913056000,17610,17610,17610,17610,0
20250115,162700,8913056000,17610,17610,17610,17610,0
20250115,162600,8913056000,17610,17610,17610,17610,0
20250115,162500,8913056000,17610,17610,17610,17610,0
20250115,162400,8913056000,17610,17610,17610,17610,0
20250115,162300,8913056000,17610,17610,17610,17610,0
20250115,162200,8913056000,17610,17610,17610,17610,0
20250115,162100,8913056000,17610,17610,17610,17610,0
20250115,162000,8913056000,17610,17610,17610,17610,0
20250115,161900,8913056000,17610,17610,17610,17610,0
20250115,161800,8913056000,17610,17610,17610,17610,0
20250115,161700,8913056000,17610,17610,17610,17610,0
20250115,161600,8913056000,17610,17610,17610,17610,0
20250115,161500,8913056000,17610,17610,17610,17610,0
20250115,161400,8913056000,17610,17610,17610,17610,0
20250115,161300,8913056000,17610,17610,17610,17610,0
20250115,161200,8913056000,17610,17610,17610,17610,0
20250115,161100,8913056000,17610,17610,17610,17610,0
20250115,161000,8913056000,17610,17610,17610,17610,0
20250115,160900,8913056000,17610,17610,17610,17610,0
20250115,160800,8913056000,17610,17610,17610,17610,0
20250115,160700,8913056000,17610,17610,17610,17610,4118
20250115,160600,8913056000,17610,17610,17610,17610,0
20250115,160500,8913056000,17610,17610,17610,17610,0
20250115,160400,8913056000,17610,17610,17610,17610,0
20250115,160300,8913056000,17610,17610,17610,17610,0
20250115,160200,8913056000,17610,17610,17610,17610,0
20250115,160100,8913056000,17610,17610,17610,17610,0
20250115,160000,8913056000,17610,17610,17610,17610,0
20250115,155900,8913056000,17610,17610,17610,17610,0
20250115,155800,8913056000,17610,17610,17610,17610,0
20250115,155700,8913056000,17610,17610,17610,17610,0
20250115,155600,8913056000,17610,17610,17610,17610,0
20250115,155500,8913056000,17610,17610,17610,17610,0
20250115,155400,8913056000,17610,17610,17610,17610,0
20250115,155300,8913056000,17610,17610,17610,17610,0
20250115,155200,8913056000,17610,17610,17610,17610,0
20250115,155100,8913056000,17610,17610,17610,17610,0
20250115,155000,8913056000,17610,17610,17610,17610,0
20250115,154900,8913056000,17610,17610,17610,17610,0
20250115,154800,8913056000,17610,17610,17610,17610,0
20250115,154700,8913056000,17610,17610,17610,17610,0
20250115,154600,8913056000,17610,17610,17610,17610,0
20250115,154500,8913056000,17610,17610,17610,17610,0
20250115,154400,8913056000,17610,17610,17610,17610,0
20250115,154300,8913056000,17610,17610,17610,17610,0
20250115,154200,8913056000,17610,17610,17610,17610,0
20250115,154100,8913056000,17610,17610,17610,17610,0
20250115,154000,8913056000,17610,17610,17610,17610,0
20250115,153900,8913056000,17610,17610,17610,17610,0
20250115,153800,8913056000,17610,17610,17610,17610,0
20250115,153700,8913056000,17610,17610,17610,17610,4118
20250115,153600,8913056000,17610,17610,17610,17610,0
20250115,153500,8913056000,17610,17610,17610,17610,0
20250115,153400,8913056000,17610,17610,17610,17610,0
20250115,153300,8913056000,17610,17610,17610,17610,0
20250115,153200,8913056000,17610,17610,17610,17610,0
20250115,153100,8913056000,17610,17610,17610,17610,0
20250115,153000,8913056000,17610,17610,17610,17610,4118
20250115,152900,8840538020,17680,17680,17680,17680,0
20250115,152800,8840538020,17680,17680,17680,17680,0
20250115,152700,8840538020,17680,17680,17680,17680,0
20250115,152600,8840538020,17680,17680,17680,17680,0
20250115,152500,8840538020,17680,17680,17680,17680,0
20250115,152400,8840538020,17680,17680,17680,17680,0
20250115,152300,8840538020,17680,17680,17680,17680,0
20250115,152200,8840538020,17680,17680,17680,17680,0
20250115,152100,8840538020,17680,17680,17680,17680,0
20250115,152000,8840538020,17680,17680,17680,17680,0
20250115,151900,8840538020,17680,17650,17680,17610,817
20250115,151800,8826119190,17650,17630,17650,17600,2077
20250115,151700,8789512840,17640,17610,17640,17610,851
20250115,151600,8774515680,17600,17600,17640,17600,258
20250115,151500,8769967280,17610,17630,17630,17610,1124
20250115,151400,8750170470,17640,17640,17640,17640,100
20250115,151300,8748406470,17690,17630,17690,17630,72
20250115,151200,8747136450,17690,17630,17690,17630,3762
20250115,151100,8680720720,17630,17650,17650,17630,96
20250115,151000,8679028220,17660,17650,17660,17620,35
20250115,150900,8678410520,17650,17620,17660,17620,40
20250115,150800,8677704770,17660,17650,17660,17620,418
20250115,150700,8670333540,17610,17600,17650,17600,1298
20250115,150600,8647463060,17570,17600,17600,17570,71
20250115,150500,8646215560,17560,17600,17600,17560,847
20250115,150400,8631325280,17630,17610,17630,17600,373
20250115,150300,8624757020,17620,17620,17620,17620,0
20250115,150200,8624757020,17620,17620,17620,17620,264
20250115,150100,8620105340,17600,17620,17620,17600,13
20250115,150000,8619876300,17620,17620,17620,17620,1
20250115,145900,8619858680,17630,17620,17640,17620,147
20250115,145800,8617268160,17620,17590,17620,17590,1331
20250115,145700,8593843320,17580,17580,17580,17580,315
20250115,145600,8588305620,17590,17540,17590,17540,1334
20250115,145500,8564884160,17560,17560,17560,17540,165
20250115,145400,8561989380,17550,17550,17560,17550,85
20250115,145300,8560497000,17560,17540,17560,17540,219
20250115,145200,8556655120,17570,17550,17570,17540,654
20250115,145100,8545178750,17550,17550,17570,17540,640
20250115,145000,8533945040,17550,17550,17550,17550,32
20250115,144900,8533383440,17570,17570,17570,17560,20
20250115,144800,8533032210,17550,17550,17560,17550,127
20250115,144700,8530803350,17560,17560,17560,17560,204
20250115,144600,8527221110,17570,17570,17590,17570,508
20250115,144500,8518295530,17570,17590,17590,17570,880
20250115,144400,8502829680,17580,17600,17600,17580,5
20250115,144300,8502741760,17600,17590,17600,17590,98
20250115,144200,8501017660,17590,17600,17610,17590,1076
20250115,144100,8482086100,17600,17600,17620,17590,251
20250115,144000,8477668510,17620,17610,17620,17590,1275
20250115,143900,8455235610,17610,17610,17620,17610,5
20250115,143800,8455147550,17620,17620,17620,17620,1
20250115,143700,8455129930,17610,17580,17620,17580,511
20250115,143600,8446146310,17590,17620,17620,17580,62
20250115,143500,8445054090,17580,17590,17620,17580,196
20250115,143400,8441608050,17590,17590,17620,17590,399
20250115,143300,8434589610,17610,17600,17610,17590,917
20250115,143200,8418455350,17590,17630,17630,17590,1457
20250115,143100,8392812920,17660,17630,17660,17630,43
20250115,143000,8392054800,17630,17630,17630,17630,1
20250115,142900,8392037170,17660,17660,17660,17660,0
20250115,142800,8392037170,17660,17660,17660,17660,27
20250115,142700,8391560350,17660,17650,17670,17650,811
20250115,142600,8377233390,17650,17620,17650,17620,245
20250115,142500,8372916010,17620,17620,17620,17620,101
20250115,142400,8371136390,17620,17590,17620,17580,80
20250115,142300,8369729940,17620,17580,17630,17580,611
20250115,142200,8358988330,17590,17610,17630,17590,511
20250115,142100,8349998780,17640,17600,17650,17580,906
20250115,142000,8334059580,17630,17610,17630,17600,1390
20250115,141900,8309591280,17610,17640,17640,17610,2196
20250115,141800,8270883940,17640,17650,17660,17640,116
20250115,141700,8268836860,17650,17650,17650,17640,981
20250115,141600,8251526150,17660,17680,17680,17660,76
20250115,141500,8250183960,17670,17670,17670,17670,26
20250115,141400,8249724540,17680,17660,17680,17650,488
20250115,141300,8241110540,17680,17680,17680,17680,19
20250115,141200,8240774620,17690,17690,17690,17690,0
20250115,141100,8240774620,17690,17680,17690,17650,110
20250115,141000,8238830750,17700,17690,17700,17680,116
20250115,140900,8236779800,17710,17650,17710,17640,96
20250115,140800,8235085190,17650,17660,17680,17640,1963
20250115,140700,8200422770,17660,17660,17680,17660,479
20250115,140600,8191962800,17670,17680,17680,17660,341
20250115,140500,8185937960,17680,17680,17680,17670,227
20250115,140400,8181926600,17680,17700,17700,17670,931
20250115,140300,8165466520,17680,17700,17710,17680,1058
20250115,140200,8146739930,17700,17670,17700,17670,31
20250115,140100,8146192130,17670,17710,17710,17670,4833
20250115,140000,8060669490,17750,17720,17750,17710,138
20250115,135900,8058225390,17750,17750,17750,17750,182
20250115,135800,8054994890,17740,17730,17750,17700,2932
20250115,135700,8003065570,17740,17720,17750,17710,703
20250115,135600,7990608880,17720,17720,17720,17720,66
20250115,135500,7989439360,17720,17710,17720,17710,133
20250115,135400,7987083920,17700,17710,17710,17700,40
20250115,135300,7986375900,17700,17680,17710,17670,1188
20250115,135200,7965351690,17680,17680,17700,17670,156
20250115,135100,7962593620,17680,17680,17680,17670,58
20250115,135000,7961568480,17700,17690,17700,17670,218
20250115,134900,7957715790,17690,17690,17700,17670,632
20250115,134800,7946541380,17680,17700,17700,17680,964
20250115,134700,7929492040,17690,17690,17690,17690,21
20250115,134600,7929120550,17700,17710,17720,17700,374
20250115,134500,7922500670,17720,17720,17720,17720,4
20250115,134400,7922429790,17720,17720,17720,17700,73
20250115,134300,7921136870,17720,17720,17720,17720,301
20250115,134200,7915803150,17700,17700,17720,17700,262
20250115,134100,7911165730,17720,17700,17720,17690,1064
20250115,134000,7892339100,17700,17720,17720,17700,44
20250115,133900,7891559800,17720,17720,17720,17720,0
20250115,133800,7891559800,17720,17690,17720,17690,88
20250115,133700,7890002440,17700,17700,17700,17700,11
20250115,133600,7889807740,17700,17730,17730,17690,1328
20250115,133500,7866303520,17710,17710,17710,17700,374
20250115,133400,7859682990,17730,17730,17730,17720,14
20250115,133300,7859434890,17730,17720,17730,17720,233
20250115,133200,7855306120,17720,17720,17720,17700,208
20250115,133100,7851623880,17700,17710,17720,17700,345
20250115,133000,7845516810,17720,17720,17720,17710,1535
20250115,132900,7818331930,17710,17720,17720,17710,114
20250115,132800,7816312620,17750,17750,17750,17750,1
20250115,132700,7816294870,17740,17730,17740,17720,318
20250115,132600,7810655090,17720,17720,17720,17720,124
20250115,132500,7808457810,17730,17740,17740,17730,36
20250115,132400,7807819420,17740,17720,17740,17720,484
20250115,132300,7799241010,17730,17730,17730,17720,211
20250115,132200,7795501980,17730,17720,17730,17720,291
20250115,132100,7790345360,17730,17730,17730,17730,89
20250115,132000,7788767390,17740,17730,17740,17720,18
20250115,131900,7788448240,17740,17720,17740,17720,2
20250115,131800,7788412780,17740,17740,17740,17740,1
20250115,131700,7788395040,17740,17720,17740,17720,3
20250115,131600,7788341860,17740,17720,17740,17710,301
20250115,131500,7783010770,17740,17740,17740,17740,5
20250115,131400,7782922070,17740,17720,17740,17720,495
20250115,131300,7774150650,17750,17750,17750,17750,1
20250115,131200,7774132900,17760,17760,17760,17760,0
20250115,131100,7774132900,17760,17760,17760,17760,1
20250115,131000,7774115140,17720,17720,17720,17720,120
20250115,130900,7771988740,17760,17730,17760,17730,11
20250115,130800,7771793530,17750,17750,17750,17750,47
20250115,130700,7770959280,17720,17720,17720,17720,10
20250115,130600,7770782080,17750,17750,17750,17750,11
20250115,130500,7770586830,17750,17750,17750,17750,17
20250115,130400,7770285080,17750,17700,17750,17700,558
20250115,130300,7760408430,17700,17700,17700,17700,114
20250115,130200,7758390630,17710,17700,17710,17700,396
20250115,130100,7751379520,17710,17710,17750,17710,775
20250115,130000,7737649390,17710,17730,17730,17710,856
20250115,125900,7722487280,17750,17720,17750,17720,332
20250115,125800,7716603220,17720,17720,17730,17720,221
20250115,125700,7712687090,17740,17770,17770,17740,52
20250115,125600,7711764410,17740,17760,17770,17740,15
20250115,125500,7711498260,17720,17740,17740,17720,1188
20250115,125400,7690437290,17750,17770,17770,17750,386
20250115,125300,7683585690,17770,17770,17770,17770,58
20250115,125200,7682555030,17770,17770,17770,17770,15
20250115,125100,7682288480,17780,17780,17780,17780,57
20250115,125000,7681275020,17780,17780,17780,17780,1
20250115,124900,7681257240,17740,17780,17780,17740,23
20250115,124800,7680848980,17780,17730,17780,17730,193
20250115,124700,7677423400,17750,17750,17750,17750,114
20250115,124600,7675399900,17750,17730,17750,17730,289
20250115,124500,7670271620,17730,17730,17750,17730,336
20250115,124400,7664309350,17730,17730,17730,17720,21
20250115,124300,7663937100,17730,17730,17730,17720,221
20250115,124200,7660020870,17730,17740,17740,17730,23
20250115,124100,7659612940,17740,17720,17750,17710,861
20250115,124000,7644337010,17730,17720,17730,17710,2116
20250115,123900,7606851600,17730,17730,17740,17730,192
20250115,123800,7603447430,17740,17740,17750,17730,904
20250115,123700,7587419160,17750,17730,17750,17730,32
20250115,123600,7586851780,17740,17750,17750,17740,101
20250115,123500,7585060030,17730,17750,17750,17730,408
20250115,123400,7577825230,17740,17750,17750,17740,16
20250115,123300,7577541380,17750,17750,17750,17740,543
20250115,123200,7567908500,17750,17750,17750,17750,70
20250115,123100,7566666000,17760,17770,17770,17750,16
20250115,123000,7566381880,17750,17750,17750,17750,1
20250115,122900,7566364130,17770,17770,17770,17740,454
20250115,122800,7558307170,17770,17740,17770,17740,173
20250115,122700,7555238070,17750,17750,17750,17750,296
20250115,122600,7549984070,17780,17780,17780,17780,6
20250115,122500,7549877390,17780,17780,17780,17780,5
20250115,122400,7549788490,17780,17750,17780,17750,11
20250115,122300,7549593210,17780,17770,17780,17750,27
20250115,122200,7549113880,17770,17770,17770,17770,50
20250115,122100,7548225380,17770,17770,17770,17770,0
20250115,122000,7548225380,17770,17780,17780,17740,574
20250115,121900,7538041710,17740,17740,17780,17740,395
20250115,121800,7531033370,17780,17790,17790,17740,406
20250115,121700,7523829750,17790,17770,17790,17740,3150
20250115,121600,7467922000,17800,17800,17800,17780,36
20250115,121500,7467281740,17800,17790,17800,17790,2
20250115,121400,7467246150,17800,17780,17800,17770,30
20250115,121300,7466712880,17800,17800,17800,17770,658
20250115,121200,7455007120,17780,17800,17800,17780,107
20250115,121100,7453104560,17800,17780,17800,17780,33
20250115,121000,7452517800,17780,17780,17800,17780,51
20250115,120900,7451611000,17800,17800,17800,17800,1
20250115,120800,7451593200,17780,17790,17810,17780,197
20250115,120700,7448090390,17790,17800,17800,17790,6
20250115,120600,7447983610,17780,17820,17820,17770,5
20250115,120500,7447894600,17770,17770,17770,17770,22
20250115,120400,7447503660,17820,17820,17820,17820,1
20250115,120300,7447485840,17770,17770,17810,17770,220
20250115,120200,7443568400,17770,17770,17770,17770,35
20250115,120100,7442946450,17810,17820,17820,17780,295
20250115,120000,7437698870,17790,17820,17820,17790,181
20250115,115900,7434475920,17810,17810,17810,17810,39
20250115,115800,7433781330,17820,17820,17820,17820,25
20250115,115700,7433335830,17820,17830,17830,17810,172
20250115,115600,7430271900,17830,17810,17830,17810,332
20250115,115500,7424358270,17810,17810,17810,17810,37
20250115,115400,7423699300,17800,17800,17800,17800,526
20250115,115300,7414336500,17790,17790,17800,17790,679
20250115,115200,7402257080,17790,17790,17790,17750,360
20250115,115100,7395865040,17750,17740,17810,17740,597
20250115,115000,7385247550,17730,17740,17760,17730,307
20250115,114900,7379802530,17760,17770,17780,17740,314
20250115,114800,7374227360,17770,17790,17800,17770,285
20250115,114700,7369158430,17800,17790,17800,17790,26
20250115,114600,7368695880,17790,17810,17810,17790,487
20250115,114500,7360025470,17810,17800,17810,17800,171
20250115,114400,7356981660,17800,17800,17800,17740,346
20250115,114300,7350834850,17780,17780,17780,17780,63
20250115,114200,7349714710,17790,17790,17800,17790,254
20250115,114100,7345196020,17790,17760,17790,17750,2020
20250115,114000,7309292180,17760,17770,17770,17730,34
20250115,113900,7308689290,17730,17760,17770,17730,957
20250115,113800,7291718340,17770,17780,17780,17720,1696
20250115,113700,7261636760,17740,17760,17780,17740,2851
20250115,113600,7211037540,17750,17780,17800,17750,2679
20250115,113500,7163449740,17800,17780,17800,17780,157
20250115,113400,7160657240,17780,17770,17800,17770,108
20250115,113300,7158735550,17800,17800,17800,17800,0
20250115,113200,7158735550,17800,17800,17800,17770,317
20250115,113100,7153095010,17790,17790,17800,17790,111
20250115,113000,7151120310,17790,17770,17790,17760,520
20250115,112900,7141879330,17760,17770,17790,17760,129
20250115,112800,7139586670,17790,17790,17800,17770,74
20250115,112700,7138270860,17810,17750,17810,17750,339
20250115,112600,7132245400,17780,17750,17780,17740,1700
20250115,112500,7102071440,17750,17810,17810,17750,3451
20250115,112400,7040757860,17810,17810,17810,17780,4283
20250115,112300,6964566390,17820,17820,17830,17820,170
20250115,112200,6961536880,17810,17820,17830,17810,151
20250115,112100,6958846430,17840,17870,17870,17840,19
20250115,112000,6958507420,17850,17810,17850,17800,1892
20250115,111900,6924788160,17800,17800,17820,17790,1010
20250115,111800,6906811930,17790,17800,17820,17790,1681
20250115,111700,6876887880,17810,17810,17810,17800,811
20250115,111600,6862449250,17810,17820,17820,17800,1208
20250115,111500,6840929510,17820,17820,17820,17800,565
20250115,111400,6830865420,17820,17850,17850,17820,500
20250115,111300,6821949130,17850,17830,17860,17780,2188
20250115,111200,6782964760,17810,17830,17850,17790,1286
20250115,111100,6760072720,17840,17870,17870,17790,4298
20250115,111000,6683498490,17870,17860,17880,17860,500
20250115,110900,6674566810,17850,17860,17880,17850,789
20250115,110800,6660472130,17860,17820,17860,17810,1377
20250115,110700,6635907090,17820,17890,17910,17810,6839
20250115,110600,6513848410,17910,17890,17910,17880,1642
20250115,110500,6484462510,17890,17850,17890,17840,3480
20250115,110400,6422305540,17850,17790,17860,17780,1742
20250115,110300,6391290930,17790,17860,17890,17790,6718
20250115,110200,6271526960,17860,17940,17990,17750,28393
20250115,110100,5764754670,17950,18100,18200,17800,42787
20250115,110000,4995923430,18080,18530,18650,18050,63798
20250115,105900,3830572780,18420,17970,18730,17880,133195
20250115,105800,1377858720,17960,17890,17960,17870,6413
20250115,105700,1262945880,17890,17890,17930,17890,66
20250115,105600,1261765100,17930,17900,17930,17880,1713
20250115,105500,1231100740,17900,17930,17930,17900,709
20250115,105400,1218397860,17940,17930,17940,17930,5
20250115,105300,1218308190,17940,17930,17940,17930,3
20250115,105200,1218254390,17940,17920,17940,17910,192
20250115,105100,1214813640,17940,17940,17940,17920,65
20250115,105000,1213648460,17920,17940,17940,17920,1265
20250115,104900,1190956180,17920,17920,17940,17920,155
20250115,104800,1188177920,17940,17930,17940,17910,322
20250115,104700,1182403970,17940,17930,17940,17930,50
20250115,104600,1181507460,17930,17930,17930,17930,247
20250115,104500,1177078750,17930,17920,17930,17900,770
20250115,104400,1163277580,17910,17900,17920,17900,472
20250115,104300,1154828690,17930,17910,17930,17900,201
20250115,104200,1151230750,17930,17930,17930,17900,176
20250115,104100,1148077610,17930,17910,17930,17900,30
20250115,104000,1147540040,17930,17920,17930,17910,585
20250115,103900,1137056840,17900,17890,17920,17890,302
20250115,103800,1131648660,17920,17900,17920,17900,435
20250115,103700,1123862140,17920,17900,17920,17900,25
20250115,103600,1123414600,17920,17920,17920,17920,6
20250115,103500,1123307080,17930,17930,17930,17930,101
20250115,103400,1121496150,17900,17910,17930,17900,723
20250115,103300,1108541930,17920,17900,17920,17900,58
20250115,103200,1107503230,17900,17900,17910,17890,373
20250115,103100,1100823180,17900,17910,17910,17900,290
20250115,103000,1095632150,17900,17910,17910,17900,29
20250115,102900,1095113020,17900,17910,17930,17900,205
20250115,102800,1091441950,17930,17930,17930,17910,31
20250115,102700,1090886220,17930,17930,17930,17930,183
20250115,102600,1087605030,17930,17910,17930,17910,379
20250115,102500,1080815660,17930,17940,17940,17910,38
20250115,102400,1080134610,17910,17930,17940,17910,372
20250115,102300,1073466480,17930,17930,17930,17920,992
20250115,102200,1055685870,17910,17910,17940,17910,218
20250115,102100,1051780790,17940,17940,17940,17940,120
20250115,102000,1049627990,17940,17950,17950,17880,3
20250115,101900,1049574220,17880,17890,17960,17880,2212
20250115,101800,1009886050,17890,17910,17940,17890,2024
20250115,101700,973652220,17950,17940,17950,17940,233
20250115,101600,969470570,17940,17920,17950,17890,1688
20250115,101500,939237420,17950,17930,17950,17920,505
20250115,101400,930181110,17930,17950,17950,17930,1393
20250115,101300,905182410,17940,17920,17940,17920,1105
20250115,101200,885365520,17930,17910,17930,17870,736
20250115,101100,872181420,17910,17880,17910,17870,989
20250115,101000,854494540,17910,17900,17910,17880,622
20250115,100900,843361730,17910,17870,17910,17870,4487
20250115,100800,763065600,17880,17870,17890,17870,768
20250115,100700,749332570,17870,17830,17870,17820,631
20250115,100600,738066860,17850,17850,17850,17850,5
20250115,100500,737977610,17850,17860,17860,17850,80
20250115,100400,736549250,17870,17860,17870,17860,1081
20250115,100300,717236280,17850,17850,17860,17850,69
20250115,100200,716004610,17870,17870,17880,17790,332
20250115,100100,710069980,17870,17800,17870,17800,5269
20250115,100000,616133500,17800,17780,17800,17740,929
20250115,095900,599612680,17780,17780,17780,17780,20
20250115,095800,599257080,17800,17800,17800,17800,78
20250115,095700,597868680,17800,17800,17800,17800,2
20250115,095600,597833080,17800,17800,17800,17800,0
20250115,095500,597833080,17800,17800,17800,17700,2006
20250115,095400,562277720,17770,17770,17770,17770,56
20250115,095300,561282600,17800,17750,17800,17710,1116
20250115,095200,541452360,17710,17740,17750,17710,450
20250115,095100,533477070,17740,17720,17740,17710,113
20250115,095000,531475310,17740,17740,17740,17710,85
20250115,094900,529968510,17740,17730,17740,17710,120
20250115,094800,527842900,17740,17750,17750,17740,15
20250115,094700,527576700,17760,17760,17760,17760,1
20250115,094600,527558940,17760,17760,17760,17760,208
20250115,094500,523864860,17760,17750,17760,17730,544
20250115,094400,514217910,17750,17760,17760,17750,24
20250115,094300,513791870,17760,17740,17760,17740,65
20250115,094200,512638550,17730,17700,17740,17700,118
20250115,094100,510545370,17740,17740,17740,17740,3
20250115,094000,510492150,17740,17690,17740,17690,101
20250115,093900,508703910,17740,17750,17750,17670,2605
20250115,093800,462623650,17760,17760,17760,17760,98
20250115,093700,460883170,17760,17770,17770,17760,34
20250115,093600,460279310,17770,17770,17770,17770,1
20250115,093500,460261540,17770,17770,17770,17760,79
20250115,093400,458858450,17760,17770,17770,17760,228
20250115,093300,454807330,17770,17770,17780,17750,196
20250115,093200,451323920,17770,17800,17800,17770,2430
20250115,093100,408117640,17800,17820,17820,17800,528
20250115,093000,398719070,17820,17830,17830,17800,351
20250115,092900,392467610,17830,17830,17830,17810,202
20250115,092800,388867910,17830,17810,17840,17800,742
20250115,092700,375637530,17810,17830,17830,17810,614
20250115,092600,364690790,17830,17820,17840,17810,906
20250115,092500,348537240,17800,17770,17810,17770,433
20250115,092400,340831510,17770,17740,17770,17740,299
20250115,092300,335523120,17740,17700,17740,17700,544
20250115,092200,325889940,17690,17710,17710,17690,71
20250115,092100,324633730,17710,17700,17710,17690,249
20250115,092000,320228070,17700,17710,17710,17670,1329
20250115,091900,296725170,17720,17720,17720,17710,150
20250115,091800,294068120,17750,17750,17750,17710,33
20250115,091700,293482530,17700,17770,17770,17690,104
20250115,091600,291641490,17690,17780,17780,17690,43
20250115,091500,290878380,17780,17750,17780,17750,249
20250115,091400,286454970,17760,17750,17760,17680,62
20250115,091300,285355780,17750,17800,17800,17670,1418
20250115,091200,260246950,17820,17840,17840,17760,1337
20250115,091100,236403550,17840,17840,17840,17760,849
20250115,091000,221268750,17840,17780,17840,17760,2375
20250115,090900,178936840,17780,17740,17780,17720,909
20250115,090800,162822200,17730,17760,17760,17660,2629
20250115,090700,116196780,17760,17800,17800,17760,429
20250115,090600,108574030,17780,17810,17810,17780,649
20250115,090500,97022370,17810,17810,17820,17810,518
20250115,090400,87796590,17810,17820,17820,17770,504
20250115,090300,78828950,17830,17800,17830,17790,1835
20250115,090200,46153650,17790,17800,17810,17790,175
20250115,090100,43039380,17800,17800,17800,17800,853
20250115,090000,27855980,17800,17720,17800,17720,1402