KissMeData/119850/min/candle-20250115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,201800,71988571920,9760,9760,9760,9760,44955
20250115,201700,71988571920,9760,9760,9760,9760,0
20250115,201600,71988571920,9760,9760,9760,9760,0
20250115,201500,71988571920,9760,9760,9760,9760,0
20250115,201400,71988571920,9760,9760,9760,9760,0
20250115,201300,71988571920,9760,9760,9760,9760,0
20250115,201200,71988571920,9760,9760,9760,9760,0
20250115,201100,71988571920,9760,9760,9760,9760,0
20250115,201000,71988571920,9760,9760,9760,9760,0
20250115,200900,71988571920,9760,9760,9760,9760,0
20250115,200800,71988571920,9760,9760,9760,9760,0
20250115,200700,71988571920,9760,9760,9760,9760,0
20250115,200600,71988571920,9760,9760,9760,9760,0
20250115,200500,71988571920,9760,9760,9760,9760,0
20250115,200400,71988571920,9760,9760,9760,9760,0
20250115,200300,71988571920,9760,9760,9760,9760,0
20250115,200200,71988571920,9760,9760,9760,9760,0
20250115,200100,71988571920,9760,9760,9760,9760,0
20250115,200000,71988571920,9760,9760,9760,9760,0
20250115,195900,71988571920,9760,9760,9760,9760,0
20250115,195800,71988571920,9760,9760,9760,9760,0
20250115,195700,71988571920,9760,9760,9760,9760,0
20250115,195600,71988571920,9760,9760,9760,9760,0
20250115,195500,71988571920,9760,9760,9760,9760,0
20250115,195400,71988571920,9760,9760,9760,9760,0
20250115,195300,71988571920,9760,9760,9760,9760,0
20250115,195200,71988571920,9760,9760,9760,9760,0
20250115,195100,71988571920,9760,9760,9760,9760,0
20250115,195000,71988571920,9760,9760,9760,9760,0
20250115,194900,71988571920,9760,9760,9760,9760,0
20250115,194800,71988571920,9760,9760,9760,9760,44955
20250115,194700,71988571920,9760,9760,9760,9760,0
20250115,194600,71988571920,9760,9760,9760,9760,0
20250115,194500,71988571920,9760,9760,9760,9760,0
20250115,194400,71988571920,9760,9760,9760,9760,0
20250115,194300,71988571920,9760,9760,9760,9760,0
20250115,194200,71988571920,9760,9760,9760,9760,0
20250115,194100,71988571920,9760,9760,9760,9760,0
20250115,194000,71988571920,9760,9760,9760,9760,0
20250115,193900,71988571920,9760,9760,9760,9760,0
20250115,193800,71988571920,9760,9760,9760,9760,0
20250115,193700,71988571920,9760,9760,9760,9760,0
20250115,193600,71988571920,9760,9760,9760,9760,0
20250115,193500,71988571920,9760,9760,9760,9760,0
20250115,193400,71988571920,9760,9760,9760,9760,0
20250115,193300,71988571920,9760,9760,9760,9760,0
20250115,193200,71988571920,9760,9760,9760,9760,0
20250115,193100,71988571920,9760,9760,9760,9760,0
20250115,193000,71988571920,9760,9760,9760,9760,0
20250115,192900,71988571920,9760,9760,9760,9760,0
20250115,192800,71988571920,9760,9760,9760,9760,0
20250115,192700,71988571920,9760,9760,9760,9760,0
20250115,192600,71988571920,9760,9760,9760,9760,0
20250115,192500,71988571920,9760,9760,9760,9760,0
20250115,192400,71988571920,9760,9760,9760,9760,0
20250115,192300,71988571920,9760,9760,9760,9760,0
20250115,192200,71988571920,9760,9760,9760,9760,0
20250115,192100,71988571920,9760,9760,9760,9760,0
20250115,192000,71988571920,9760,9760,9760,9760,0
20250115,191900,71988571920,9760,9760,9760,9760,0
20250115,191800,71988571920,9760,9760,9760,9760,44955
20250115,191700,71988571920,9760,9760,9760,9760,0
20250115,191600,71988571920,9760,9760,9760,9760,0
20250115,191500,71988571920,9760,9760,9760,9760,0
20250115,191400,71988571920,9760,9760,9760,9760,0
20250115,191300,71988571920,9760,9760,9760,9760,0
20250115,191200,71988571920,9760,9760,9760,9760,0
20250115,191100,71988571920,9760,9760,9760,9760,0
20250115,191000,71988571920,9760,9760,9760,9760,0
20250115,190900,71988571920,9760,9760,9760,9760,0
20250115,190800,71988571920,9760,9760,9760,9760,0
20250115,190700,71988571920,9760,9760,9760,9760,0
20250115,190600,71988571920,9760,9760,9760,9760,0
20250115,190500,71988571920,9760,9760,9760,9760,0
20250115,190400,71988571920,9760,9760,9760,9760,0
20250115,190300,71988571920,9760,9760,9760,9760,0
20250115,190200,71988571920,9760,9760,9760,9760,0
20250115,190100,71988571920,9760,9760,9760,9760,0
20250115,190000,71988571920,9760,9760,9760,9760,0
20250115,185900,71988571920,9760,9760,9760,9760,0
20250115,185800,71988571920,9760,9760,9760,9760,0
20250115,185700,71988571920,9760,9760,9760,9760,0
20250115,185600,71988571920,9760,9760,9760,9760,0
20250115,185500,71988571920,9760,9760,9760,9760,0
20250115,185400,71988571920,9760,9760,9760,9760,0
20250115,185300,71988571920,9760,9760,9760,9760,0
20250115,185200,71988571920,9760,9760,9760,9760,0
20250115,185100,71988571920,9760,9760,9760,9760,0
20250115,185000,71988571920,9760,9760,9760,9760,0
20250115,184900,71988571920,9760,9760,9760,9760,0
20250115,184800,71988571920,9760,9760,9760,9760,44955
20250115,184700,71988571920,9760,9760,9760,9760,0
20250115,184600,71988571920,9760,9760,9760,9760,0
20250115,184500,71988571920,9760,9760,9760,9760,0
20250115,184400,71988571920,9760,9760,9760,9760,0
20250115,184300,71988571920,9760,9760,9760,9760,0
20250115,184200,71988571920,9760,9760,9760,9760,0
20250115,184100,71988571920,9760,9760,9760,9760,0
20250115,184000,71988571920,9760,9760,9760,9760,0
20250115,183900,71988571920,9760,9760,9760,9760,0
20250115,183800,71988571920,9760,9760,9760,9760,0
20250115,183700,71988571920,9760,9760,9760,9760,0
20250115,183600,71988571920,9760,9760,9760,9760,0
20250115,183500,71988571920,9760,9760,9760,9760,0
20250115,183400,71988571920,9760,9760,9760,9760,0
20250115,183300,71988571920,9760,9760,9760,9760,0
20250115,183200,71988571920,9760,9760,9760,9760,0
20250115,183100,71988571920,9760,9760,9760,9760,0
20250115,183000,71988571920,9760,9760,9760,9760,0
20250115,182900,71988571920,9760,9760,9760,9760,0
20250115,182800,71988571920,9760,9760,9760,9760,0
20250115,182700,71988571920,9760,9760,9760,9760,0
20250115,182600,71988571920,9760,9760,9760,9760,0
20250115,182500,71988571920,9760,9760,9760,9760,0
20250115,182400,71988571920,9760,9760,9760,9760,0
20250115,182300,71988571920,9760,9760,9760,9760,0
20250115,182200,71988571920,9760,9760,9760,9760,0
20250115,182100,71988571920,9760,9760,9760,9760,0
20250115,182000,71988571920,9760,9760,9760,9760,0
20250115,181900,71988571920,9760,9760,9760,9760,0
20250115,181800,71988571920,9760,9760,9760,9760,44955
20250115,181700,71988571920,9760,9760,9760,9760,0
20250115,181600,71988571920,9760,9760,9760,9760,0
20250115,181500,71988571920,9760,9760,9760,9760,0
20250115,181400,71988571920,9760,9760,9760,9760,0
20250115,181300,71988571920,9760,9760,9760,9760,0
20250115,181200,71988571920,9760,9760,9760,9760,0
20250115,181100,71988571920,9760,9760,9760,9760,0
20250115,181000,71988571920,9760,9760,9760,9760,0
20250115,180900,71988571920,9760,9760,9760,9760,0
20250115,180800,71988571920,9760,9760,9760,9760,0
20250115,180700,71988571920,9760,9760,9760,9760,0
20250115,180600,71988571920,9760,9760,9760,9760,0
20250115,180500,71988571920,9760,9760,9760,9760,0
20250115,180400,71988571920,9760,9760,9760,9760,0
20250115,180300,71988571920,9760,9760,9760,9760,0
20250115,180200,71988571920,9760,9760,9760,9760,0
20250115,180100,71988571920,9760,9760,9760,9760,0
20250115,180000,71988571920,9760,9760,9760,9760,0
20250115,175900,71988571920,9760,9760,9760,9760,0
20250115,175800,71988571920,9760,9760,9760,9760,0
20250115,175700,71988571920,9760,9760,9760,9760,0
20250115,175600,71988571920,9760,9760,9760,9760,0
20250115,175500,71988571920,9760,9760,9760,9760,0
20250115,175400,71988571920,9760,9760,9760,9760,0
20250115,175300,71988571920,9760,9760,9760,9760,0
20250115,175200,71988571920,9760,9760,9760,9760,0
20250115,175100,71988571920,9760,9760,9760,9760,0
20250115,175000,71988571920,9760,9760,9760,9760,0
20250115,174900,71988571920,9760,9760,9760,9760,0
20250115,174800,71988571920,9760,9760,9760,9760,44955
20250115,174700,71988571920,9760,9760,9760,9760,0
20250115,174600,71988571920,9760,9760,9760,9760,0
20250115,174500,71988571920,9760,9760,9760,9760,0
20250115,174400,71988571920,9760,9760,9760,9760,0
20250115,174300,71988571920,9760,9760,9760,9760,0
20250115,174200,71988571920,9760,9760,9760,9760,0
20250115,174100,71988571920,9760,9760,9760,9760,0
20250115,174000,71988571920,9760,9760,9760,9760,0
20250115,173900,71988571920,9760,9760,9760,9760,0
20250115,173800,71988571920,9760,9760,9760,9760,0
20250115,173700,71988571920,9760,9760,9760,9760,0
20250115,173600,71988571920,9760,9760,9760,9760,0
20250115,173500,71988571920,9760,9760,9760,9760,0
20250115,173400,71988571920,9760,9760,9760,9760,0
20250115,173300,71988571920,9760,9760,9760,9760,0
20250115,173200,71988571920,9760,9760,9760,9760,0
20250115,173100,71988571920,9760,9760,9760,9760,0
20250115,173000,71988571920,9760,9760,9760,9760,0
20250115,172900,71988571920,9760,9760,9760,9760,0
20250115,172800,71988571920,9760,9760,9760,9760,0
20250115,172700,71988571920,9760,9760,9760,9760,0
20250115,172600,71988571920,9760,9760,9760,9760,0
20250115,172500,71988571920,9760,9760,9760,9760,0
20250115,172400,71988571920,9760,9760,9760,9760,0
20250115,172300,71988571920,9760,9760,9760,9760,0
20250115,172200,71988571920,9760,9760,9760,9760,0
20250115,172100,71988571920,9760,9760,9760,9760,0
20250115,172000,71988571920,9760,9760,9760,9760,0
20250115,171900,71988571920,9760,9760,9760,9760,0
20250115,171800,71988571920,9760,9760,9760,9760,44955
20250115,171700,71988571920,9760,9760,9760,9760,0
20250115,171600,71988571920,9760,9760,9760,9760,0
20250115,171500,71988571920,9760,9760,9760,9760,0
20250115,171400,71988571920,9760,9760,9760,9760,0
20250115,171300,71988571920,9760,9760,9760,9760,0
20250115,171200,71988571920,9760,9760,9760,9760,0
20250115,171100,71988571920,9760,9760,9760,9760,0
20250115,171000,71988571920,9760,9760,9760,9760,0
20250115,170900,71988571920,9760,9760,9760,9760,0
20250115,170800,71988571920,9760,9760,9760,9760,0
20250115,170700,71988571920,9760,9760,9760,9760,0
20250115,170600,71988571920,9760,9760,9760,9760,0
20250115,170500,71988571920,9760,9760,9760,9760,0
20250115,170400,71988571920,9760,9760,9760,9760,0
20250115,170300,71988571920,9760,9760,9760,9760,0
20250115,170200,71988571920,9760,9760,9760,9760,0
20250115,170100,71988571920,9760,9760,9760,9760,0
20250115,170000,71988571920,9760,9760,9760,9760,0
20250115,165900,71988571920,9760,9760,9760,9760,0
20250115,165800,71988571920,9760,9760,9760,9760,0
20250115,165700,71988571920,9760,9760,9760,9760,0
20250115,165600,71988571920,9760,9760,9760,9760,0
20250115,165500,71988571920,9760,9760,9760,9760,0
20250115,165400,71988571920,9760,9760,9760,9760,0
20250115,165300,71988571920,9760,9760,9760,9760,0
20250115,165200,71988571920,9760,9760,9760,9760,0
20250115,165100,71988571920,9760,9760,9760,9760,0
20250115,165000,71988571920,9760,9760,9760,9760,0
20250115,164900,71988571920,9760,9760,9760,9760,0
20250115,164800,71988571920,9760,9760,9760,9760,44955
20250115,164700,71988571920,9760,9760,9760,9760,0
20250115,164600,71988571920,9760,9760,9760,9760,0
20250115,164500,71988571920,9760,9760,9760,9760,0
20250115,164400,71988571920,9760,9760,9760,9760,0
20250115,164300,71988571920,9760,9760,9760,9760,0
20250115,164200,71988571920,9760,9760,9760,9760,0
20250115,164100,71988571920,9760,9760,9760,9760,0
20250115,164000,71988571920,9760,9760,9760,9760,0
20250115,163900,71988571920,9760,9760,9760,9760,0
20250115,163800,71988571920,9760,9760,9760,9760,0
20250115,163700,71988571920,9760,9760,9760,9760,0
20250115,163600,71988571920,9760,9760,9760,9760,0
20250115,163500,71988571920,9760,9760,9760,9760,0
20250115,163400,71988571920,9760,9760,9760,9760,0
20250115,163300,71988571920,9760,9760,9760,9760,0
20250115,163200,71988571920,9760,9760,9760,9760,0
20250115,163100,71988571920,9760,9760,9760,9760,0
20250115,163000,71988571920,9760,9760,9760,9760,0
20250115,162900,71988571920,9760,9760,9760,9760,0
20250115,162800,71988571920,9760,9760,9760,9760,0
20250115,162700,71988571920,9760,9760,9760,9760,0
20250115,162600,71988571920,9760,9760,9760,9760,0
20250115,162500,71988571920,9760,9760,9760,9760,0
20250115,162400,71988571920,9760,9760,9760,9760,0
20250115,162300,71988571920,9760,9760,9760,9760,0
20250115,162200,71988571920,9760,9760,9760,9760,0
20250115,162100,71988571920,9760,9760,9760,9760,0
20250115,162000,71988571920,9760,9760,9760,9760,0
20250115,161900,71988571920,9760,9760,9760,9760,0
20250115,161800,71988571920,9760,9760,9760,9760,44955
20250115,161700,71988571920,9760,9760,9760,9760,0
20250115,161600,71988571920,9760,9760,9760,9760,0
20250115,161500,71988571920,9760,9760,9760,9760,0
20250115,161400,71988571920,9760,9760,9760,9760,0
20250115,161300,71988571920,9760,9760,9760,9760,0
20250115,161200,71988571920,9760,9760,9760,9760,0
20250115,161100,71988571920,9760,9760,9760,9760,0
20250115,161000,71988571920,9760,9760,9760,9760,0
20250115,160900,71988571920,9760,9760,9760,9760,0
20250115,160800,71988571920,9760,9760,9760,9760,0
20250115,160700,71988571920,9760,9760,9760,9760,0
20250115,160600,71988571920,9760,9760,9760,9760,0
20250115,160500,71988571920,9760,9760,9760,9760,0
20250115,160400,71988571920,9760,9760,9760,9760,0
20250115,160300,71988571920,9760,9760,9760,9760,0
20250115,160200,71988571920,9760,9760,9760,9760,0
20250115,160100,71988571920,9760,9760,9760,9760,0
20250115,160000,71988571920,9760,9760,9760,9760,0
20250115,155900,71988571920,9760,9760,9760,9760,0
20250115,155800,71988571920,9760,9760,9760,9760,0
20250115,155700,71988571920,9760,9760,9760,9760,0
20250115,155600,71988571920,9760,9760,9760,9760,0
20250115,155500,71988571920,9760,9760,9760,9760,0
20250115,155400,71988571920,9760,9760,9760,9760,0
20250115,155300,71988571920,9760,9760,9760,9760,0
20250115,155200,71988571920,9760,9760,9760,9760,0
20250115,155100,71988571920,9760,9760,9760,9760,0
20250115,155000,71988571920,9760,9760,9760,9760,0
20250115,154900,71988571920,9760,9760,9760,9760,0
20250115,154800,71988571920,9760,9760,9760,9760,44955
20250115,154700,71988571920,9760,9760,9760,9760,0
20250115,154600,71988571920,9760,9760,9760,9760,0
20250115,154500,71988571920,9760,9760,9760,9760,0
20250115,154400,71988571920,9760,9760,9760,9760,0
20250115,154300,71988571920,9760,9760,9760,9760,0
20250115,154200,71988571920,9760,9760,9760,9760,0
20250115,154100,71988571920,9760,9760,9760,9760,0
20250115,154000,71988571920,9760,9760,9760,9760,0
20250115,153900,71988571920,9760,9760,9760,9760,0
20250115,153800,71988571920,9760,9760,9760,9760,0
20250115,153700,71988571920,9760,9760,9760,9760,0
20250115,153600,71988571920,9760,9760,9760,9760,0
20250115,153500,71988571920,9760,9760,9760,9760,0
20250115,153400,71988571920,9760,9760,9760,9760,0
20250115,153300,71988571920,9760,9760,9760,9760,0
20250115,153200,71988571920,9760,9760,9760,9760,0
20250115,153100,71988571920,9760,9760,9760,9760,0
20250115,153000,71988571920,9760,9760,9760,9760,44955
20250115,152900,71549811120,9740,9740,9740,9740,0
20250115,152800,71549811120,9740,9740,9740,9740,0
20250115,152700,71549811120,9740,9740,9740,9740,0
20250115,152600,71549811120,9740,9740,9740,9740,0
20250115,152500,71549811120,9740,9740,9740,9740,0
20250115,152400,71549811120,9740,9740,9740,9740,0
20250115,152300,71549811120,9740,9740,9740,9740,0
20250115,152200,71549811120,9740,9740,9740,9740,0
20250115,152100,71549811120,9740,9740,9740,9740,0
20250115,152000,71549811120,9740,9740,9740,9740,0
20250115,151900,71549811120,9740,9770,9790,9740,19877
20250115,151800,71355666820,9770,9780,9790,9750,13692
20250115,151700,71221904630,9790,9780,9790,9760,8739
20250115,151600,71136500350,9780,9740,9780,9740,7252
20250115,151500,71065677840,9740,9730,9750,9700,6540
20250115,151400,71002104820,9710,9750,9750,9710,4948
20250115,151300,70954013570,9750,9760,9770,9720,9973
20250115,151200,70856800820,9770,9790,9790,9760,6048
20250115,151100,70797718300,9790,9790,9790,9780,1516
20250115,151000,70782889260,9780,9780,9810,9770,2463
20250115,150900,70758805340,9780,9810,9810,9770,6006
20250115,150800,70699958820,9810,9790,9810,9780,2224
20250115,150700,70678179580,9790,9790,9810,9780,3314
20250115,150600,70645712610,9790,9770,9790,9770,3249
20250115,150500,70613930890,9780,9770,9790,9750,4727
20250115,150400,70567797290,9770,9790,9790,9760,4375
20250115,150300,70525036820,9790,9790,9790,9770,510
20250115,150200,70520047230,9780,9780,9790,9770,2130
20250115,150100,70499210650,9780,9770,9780,9760,3360
20250115,150000,70466379180,9770,9810,9820,9770,7935
20250115,145900,70388759240,9800,9810,9820,9790,4060
20250115,145800,70348945530,9810,9780,9810,9780,2857
20250115,145700,70320965070,9790,9790,9800,9790,4462
20250115,145600,70277274940,9790,9790,9820,9780,3802
20250115,145500,70240010510,9780,9790,9790,9760,3223
20250115,145400,70208493530,9780,9800,9800,9780,2067
20250115,145300,70188250200,9800,9800,9820,9800,3619
20250115,145200,70152769310,9800,9810,9810,9790,737
20250115,145100,70145544770,9810,9780,9810,9780,2685
20250115,145000,70119240830,9780,9770,9780,9760,2234
20250115,144900,70097416670,9770,9760,9770,9750,418
20250115,144800,70093338760,9760,9740,9770,9730,4167
20250115,144700,70052749840,9730,9780,9780,9730,3933
20250115,144600,70014393280,9780,9770,9800,9760,5320
20250115,144500,69962334140,9780,9730,9790,9730,12025
20250115,144400,69845136940,9740,9730,9750,9710,14279
20250115,144300,69706292380,9740,9760,9770,9740,17325
20250115,144200,69537310000,9760,9790,9800,9760,9906
20250115,144100,69440546070,9790,9830,9830,9790,2010
20250115,144000,69420831450,9830,9830,9850,9820,2500
20250115,143900,69396237530,9830,9830,9830,9800,3583
20250115,143800,69361051660,9830,9850,9850,9810,2459
20250115,143700,69336928370,9850,9830,9850,9800,8815
20250115,143600,69250266370,9820,9810,9820,9800,2433
20250115,143500,69226391450,9810,9790,9820,9780,3987
20250115,143400,69187328570,9820,9780,9820,9780,1814
20250115,143300,69169550720,9770,9770,9820,9770,4302
20250115,143200,69127440740,9770,9800,9800,9770,7950
20250115,143100,69049620240,9800,9810,9830,9800,2793
20250115,143000,69022225570,9810,9810,9830,9790,3167
20250115,142900,68991155530,9810,9820,9830,9790,11194
20250115,142800,68881443620,9810,9870,9870,9810,10196
20250115,142700,68781227590,9860,9910,9910,9850,4904
20250115,142600,68732798880,9900,9900,9910,9890,985
20250115,142500,68723050240,9900,9910,9930,9890,8032
20250115,142400,68643436440,9910,9930,9970,9910,5108
20250115,142300,68592660540,9940,9960,9970,9910,10748
20250115,142200,68485686480,9950,9860,9960,9860,10623
20250115,142100,68380394440,9860,9860,9880,9860,1716
20250115,142000,68363454070,9860,9870,9880,9850,1822
20250115,141900,68345477480,9870,9850,9880,9840,3826
20250115,141800,68307798750,9850,9830,9860,9810,1555
20250115,141700,68292495800,9830,9870,9880,9810,5488
20250115,141600,68238514360,9870,9900,9900,9870,2050
20250115,141500,68218235500,9900,9850,9910,9840,5973
20250115,141400,68159269040,9860,9910,9910,9850,3217
20250115,141300,68127479630,9910,9910,9920,9860,3451
20250115,141200,68093312950,9910,9930,9960,9900,16422
20250115,141100,67930216850,9920,9890,9920,9890,3377
20250115,141000,67896734360,9890,9880,9920,9870,15349
20250115,140900,67744640740,9880,9850,9890,9840,1978
20250115,140800,67725129080,9870,9860,9880,9840,3592
20250115,140700,67689719490,9870,9870,9870,9850,3295
20250115,140600,67657206510,9880,9850,9890,9850,1735
20250115,140500,67640083310,9850,9850,9860,9840,1255
20250115,140400,67627719880,9850,9790,9850,9790,3504
20250115,140300,67593244600,9800,9780,9810,9770,4084
20250115,140200,67553294550,9800,9780,9810,9770,3097
20250115,140100,67523004380,9760,9810,9830,9760,6071
20250115,140000,67463550370,9830,9810,9850,9810,2773
20250115,135900,67436297750,9800,9820,9820,9800,2024
20250115,135800,67416456440,9820,9820,9840,9790,3001
20250115,135700,67386997330,9820,9810,9830,9750,11787
20250115,135600,67271743150,9820,9810,9850,9800,4086
20250115,135500,67231615540,9850,9890,9890,9800,13365
20250115,135400,67100183640,9890,9920,9940,9880,6816
20250115,135300,67032638530,9910,9900,9920,9890,3484
20250115,135200,66998120370,9900,9880,9910,9870,2508
20250115,135100,66973312010,9890,9880,9910,9860,3023
20250115,135000,66943407940,9870,9850,9890,9840,4080
20250115,134900,66903189600,9860,9850,9880,9840,7496
20250115,134800,66829321090,9850,9850,9880,9850,3607
20250115,134700,66793757310,9870,9860,9870,9830,2258
20250115,134600,66771521650,9860,9900,9900,9820,15736
20250115,134500,66616393610,9890,9910,9910,9890,4090
20250115,134400,66575917840,9910,9910,9930,9900,1484
20250115,134300,66561212810,9910,9900,9950,9890,3464
20250115,134200,66526889860,9880,9880,9890,9870,3218
20250115,134100,66495103140,9870,9890,9950,9870,7474
20250115,134000,66421173280,9890,9920,9920,9850,12880
20250115,133900,66293955180,9920,9980,9980,9920,8067
20250115,133800,66213630130,9980,9980,9980,9960,5349
20250115,133700,66160300990,9980,10010,10010,9970,4155
20250115,133600,66118806230,10010,9970,10030,9970,6316
20250115,133500,66055655190,9970,10020,10020,9960,7574
20250115,133400,65980023890,10010,10010,10060,9980,24887
20250115,133300,65730888420,10010,10030,10040,10000,7630
20250115,133200,65654448840,10040,10030,10040,10010,8025
20250115,133100,65573952220,10030,10000,10040,9980,14883
20250115,133000,65424966860,10010,9980,10030,9980,13624
20250115,132900,65288631630,9980,10000,10020,9980,10263
20250115,132800,65185988190,10010,10000,10040,9990,19603
20250115,132700,64989606740,9990,9960,9990,9900,17818
20250115,132600,64812135200,9960,9960,10010,9910,28412
20250115,132500,64528538330,9990,9950,9990,9930,15093
20250115,132400,64378224750,9960,9980,9980,9930,19484
20250115,132300,64184060150,9980,9930,9990,9890,30676
20250115,132200,63878794340,9930,9870,9930,9850,20950
20250115,132100,63671509450,9870,9820,9880,9820,6432
20250115,132000,63608121080,9820,9820,9830,9810,4478
20250115,131900,63564144310,9820,9790,9820,9790,3670
20250115,131800,63528154830,9800,9780,9800,9740,17680
20250115,131700,63355442600,9800,9770,9810,9760,5944
20250115,131600,63297284500,9790,9760,9790,9740,6037
20250115,131500,63238379600,9770,9830,9840,9750,12946
20250115,131400,63111761230,9820,9840,9860,9810,14669
20250115,131300,62967337860,9840,9780,9840,9780,12097
20250115,131200,62848554550,9770,9780,9790,9770,1911
20250115,131100,62829868180,9780,9770,9800,9770,1950
20250115,131000,62810784810,9770,9780,9800,9770,1803
20250115,130900,62793157020,9780,9790,9800,9780,1240
20250115,130800,62781008940,9800,9760,9800,9760,2607
20250115,130700,62755486350,9760,9740,9770,9720,1579
20250115,130600,62740097010,9730,9760,9760,9720,10503
20250115,130500,62637830880,9760,9770,9790,9760,7962
20250115,130400,62559979970,9780,9750,9790,9740,4876
20250115,130300,62512402810,9740,9730,9760,9730,4609
20250115,130200,62467494900,9730,9770,9780,9730,7415
20250115,130100,62395176590,9780,9800,9810,9780,4175
20250115,130000,62354301290,9800,9800,9810,9790,1658
20250115,125900,62338058810,9810,9800,9810,9790,3319
20250115,125800,62305543730,9800,9820,9820,9790,3745
20250115,125700,62268820520,9820,9820,9830,9810,4739
20250115,125600,62222274090,9820,9800,9830,9800,3586
20250115,125500,62187088670,9820,9770,9820,9770,5457
20250115,125400,62133632900,9770,9800,9800,9770,3314
20250115,125300,62101218610,9780,9790,9800,9760,4574
20250115,125200,62056515960,9780,9780,9820,9780,9285
20250115,125100,61965551100,9780,9730,9780,9720,10074
20250115,125000,61867307510,9730,9790,9810,9720,27633
20250115,124900,61597819190,9780,9810,9830,9780,11548
20250115,124800,61484561240,9810,9780,9810,9780,6504
20250115,124700,61420844850,9790,9810,9840,9760,25506
20250115,124600,61171280060,9830,9870,9940,9780,49822
20250115,124500,60679847380,9860,9890,9890,9830,3306
20250115,124400,60647221480,9880,9790,9880,9780,10210
20250115,124300,60546970810,9800,9830,9890,9780,23301
20250115,124200,60318345200,9830,9910,9910,9820,34278
20250115,124100,59980914580,9880,9930,9970,9880,13345
20250115,124000,59848466140,9920,9910,9930,9900,6299
20250115,123900,59786008560,9910,9940,9960,9910,10493
20250115,123800,59681790590,9940,9930,9960,9920,8508
20250115,123700,59597202660,9910,9900,9920,9900,5984
20250115,123600,59537900110,9900,9890,9910,9870,4148
20250115,123500,59496858870,9890,9890,9910,9870,3989
20250115,123400,59457401030,9900,9890,9900,9870,4989
20250115,123300,59408079280,9890,9860,9920,9860,10188
20250115,123200,59307262800,9860,9900,9910,9850,13413
20250115,123100,59174875830,9890,9920,9930,9890,5973
20250115,123000,59115672160,9930,9930,9950,9920,2008
20250115,122900,59095730570,9950,9920,9960,9920,18131
20250115,122800,58915653210,9920,9880,9930,9860,10100
20250115,122700,58815699370,9890,9920,9920,9860,9407
20250115,122600,58722726340,9920,9940,9940,9900,10522
20250115,122500,58618436630,9930,9900,9940,9900,6752
20250115,122400,58551440250,9930,10030,10030,9870,64937
20250115,122300,57905523090,10050,10050,10060,10030,879
20250115,122200,57896687390,10050,10050,10060,10010,2915
20250115,122100,57867450120,10030,10020,10050,10010,2225
20250115,122000,57845144460,10030,10040,10050,10020,2123
20250115,121900,57823822890,10050,10020,10050,10010,5640
20250115,121800,57767296010,10030,10040,10040,10020,2098
20250115,121700,57746260130,10020,10020,10050,10020,4869
20250115,121600,57697436690,10020,10080,10080,10010,8128
20250115,121500,57615940560,10080,10060,10090,10050,2626
20250115,121400,57589513300,10060,10070,10090,10060,3052
20250115,121300,57558789490,10070,10100,10100,10070,1571
20250115,121200,57542952760,10100,10060,10100,10020,11762
20250115,121100,57424823820,10060,10070,10140,10050,23261
20250115,121000,57190089250,10070,10080,10080,10070,2753
20250115,120900,57162353200,10080,10080,10100,10080,2013
20250115,120800,57142048170,10090,10080,10090,10070,1478
20250115,120700,57127147230,10090,10090,10100,10080,2769
20250115,120600,57099212520,10090,10110,10120,10080,6248
20250115,120500,57036111510,10100,10110,10110,10080,3774
20250115,120400,56998010810,10110,10140,10140,10080,7089
20250115,120300,56926349820,10140,10150,10150,10130,3466
20250115,120200,56891197180,10130,10110,10150,10110,4048
20250115,120100,56850196400,10110,10120,10140,10100,3407
20250115,120000,56815721330,10110,10150,10170,10110,4519
20250115,115900,56769924660,10110,10160,10160,10080,11527
20250115,115800,56653301510,10160,10180,10180,10140,7332
20250115,115700,56578789880,10180,10150,10190,10140,5535
20250115,115600,56522481950,10150,10170,10170,10110,8770
20250115,115500,56433510870,10180,10170,10240,10160,23484
20250115,115400,56194033530,10160,10120,10170,10090,7969
20250115,115300,56113279420,10120,10050,10120,10040,4586
20250115,115200,56066996560,10050,10030,10080,10020,2107
20250115,115100,56045834370,10030,10060,10080,10030,2905
20250115,115000,56016612030,10060,10060,10090,10010,2864
20250115,114900,55987847730,10090,10040,10100,10030,5035
20250115,114800,55937167590,10030,10040,10060,10000,4336
20250115,114700,55893746000,10060,10050,10070,10030,1828
20250115,114600,55875380160,10050,10090,10100,9990,15923
20250115,114500,55715672660,10080,10080,10100,10050,4202
20250115,114400,55673379850,10080,10100,10150,10070,3144
20250115,114300,55641593810,10100,10090,10110,10080,2019
20250115,114200,55621227720,10090,10150,10160,10080,6935
20250115,114100,55551097110,10160,10150,10170,10110,7946
20250115,114000,55470480330,10150,10140,10170,10130,7833
20250115,113900,55390987620,10130,10090,10160,10090,7105
20250115,113800,55319004230,10100,10120,10120,10090,2061
20250115,113700,55298176630,10120,10110,10140,10090,5829
20250115,113600,55239228170,10120,10090,10150,10090,15055
20250115,113500,55086743270,10090,10060,10110,10060,5253
20250115,113400,55033716660,10080,10100,10110,10040,7178
20250115,113300,54961289190,10100,10010,10140,9980,26597
20250115,113200,54693339180,9990,10000,10010,9970,4350
20250115,113100,54649884710,10010,10000,10010,9980,1709
20250115,113000,54632806410,10000,10000,10020,9980,3180
20250115,112900,54601055040,10000,9960,10020,9950,8055
20250115,112800,54520791770,9970,10020,10020,9960,5666
20250115,112700,54464190740,10020,10050,10050,10020,7768
20250115,112600,54386276840,10030,10050,10070,10030,4430
20250115,112500,54341763770,10060,10020,10060,10010,2755
20250115,112400,54314151240,10010,9980,10020,9970,4090
20250115,112300,54273267200,9970,10040,10040,9950,14900
20250115,112200,54124519890,10030,10060,10090,10030,8610
20250115,112100,54037888180,10070,10030,10090,9990,22825
20250115,112000,53809058290,10030,10070,10100,10030,12792
20250115,111900,53680368280,10080,10100,10130,10050,17923
20250115,111800,53499762760,10110,10140,10150,10070,14538
20250115,111700,53352805560,10120,10180,10180,10120,12147
20250115,111600,53229456650,10180,10150,10230,10130,7127
20250115,111500,53156999820,10150,10220,10290,10130,37514
20250115,111400,52773824760,10220,10110,10230,10090,31372
20250115,111300,52454460410,10100,10130,10130,10090,7084
20250115,111200,52382846010,10130,10180,10180,10110,14683
20250115,111100,52233676170,10180,10110,10180,10100,26037
20250115,111000,51969035360,10100,10100,10150,10080,8358
20250115,110900,51884426780,10090,10050,10110,10040,4126
20250115,110800,51842850100,10060,10090,10090,10030,14219
20250115,110700,51699950340,10090,10080,10120,10070,4902
20250115,110600,51650448470,10070,10090,10110,10070,5155
20250115,110500,51598388270,10090,10090,10110,10050,8979
20250115,110400,51507933280,10090,10050,10120,10050,9396
20250115,110300,51413135490,10050,10090,10090,10050,12824
20250115,110200,51284039980,10080,10160,10180,10080,11538
20250115,110100,51167214830,10170,10120,10180,10070,21311
20250115,110000,50951633560,10120,10160,10160,10110,15485
20250115,105900,50794797530,10160,10140,10190,10110,23887
20250115,105800,50552241380,10140,10200,10210,10060,43384
20250115,105700,50112113640,10210,10010,10210,10010,81413
20250115,105600,49286933770,10010,9910,10010,9900,8177
20250115,105500,49205546520,9910,9930,9970,9900,11066
20250115,105400,49095691080,9960,10030,10060,9920,24707
20250115,105300,48848669910,10030,10000,10040,9960,17359
20250115,105200,48675085430,10000,9980,10020,9940,36015
20250115,105100,48315494200,9990,9820,10000,9820,41740
20250115,105000,47899947140,9830,9880,9890,9820,8161
20250115,104900,47819683870,9890,9860,9900,9820,11978
20250115,104800,47701695970,9830,9900,9900,9810,15329
20250115,104700,47550666750,9880,9890,9940,9850,16797
20250115,104600,47384750460,9890,9780,9930,9760,40219
20250115,104500,46988794970,9770,9770,9800,9750,16412
20250115,104400,46828381630,9770,9810,9810,9740,28925
20250115,104300,46545994830,9770,9770,9830,9770,14579
20250115,104200,46403194900,9780,9760,9840,9740,16757
20250115,104100,46239519590,9750,9780,9790,9730,24109
20250115,104000,46004411650,9780,9800,9860,9780,16412
20250115,103900,45843269100,9800,9840,9850,9780,10510
20250115,103800,45740130470,9850,9780,9880,9780,12177
20250115,103700,45620272490,9770,9870,9870,9760,47916
20250115,103600,45150367250,9870,9940,9940,9860,15736
20250115,103500,44994576620,9940,9880,9940,9880,22210
20250115,103400,44774160010,9880,9870,9880,9810,25928
20250115,103300,44519117210,9860,9870,9930,9860,35783
20250115,103200,44164936600,9870,9850,9930,9820,52443
20250115,103100,43647668320,9860,9960,9970,9850,100917
20250115,103000,42648971100,9960,10070,10210,9920,141747
20250115,102900,41225514020,10130,10310,10450,10070,121579
20250115,102800,39975769450,10310,10300,10350,10290,19053
20250115,102700,39779069020,10300,10380,10380,10300,26576
20250115,102600,39504447720,10380,10250,10410,10240,62160
20250115,102500,38860639310,10240,10270,10350,10240,31570
20250115,102400,38535951260,10270,10260,10330,10240,16454
20250115,102300,38366861780,10260,10340,10340,10230,24975
20250115,102200,38110445650,10340,10260,10370,10230,29603
20250115,102100,37805586410,10270,10320,10320,10210,44748
20250115,102000,37346458530,10330,10370,10400,10310,27525
20250115,101900,37061651440,10380,10380,10430,10300,54002
20250115,101800,36501794550,10360,10290,10440,10290,103400
20250115,101700,35427958240,10280,10240,10290,10160,22590
20250115,101600,35197218170,10250,10280,10290,10190,29145
20250115,101500,34898974750,10270,10080,10350,10080,65070
20250115,101400,34231979230,10080,10110,10150,10060,21492
20250115,101300,34014784040,10110,10150,10170,10050,37411
20250115,101200,33636567110,10150,10200,10230,10110,32168
20250115,101100,33309402030,10220,10260,10280,10140,37145
20250115,101000,32930422280,10280,10260,10290,10220,24108
20250115,100900,32683261080,10260,10230,10320,10230,38525
20250115,100800,32287827440,10260,10380,10440,10210,89732
20250115,100700,31362625760,10400,10140,10400,10120,165037
20250115,100600,29665449770,10130,10160,10180,10040,36447
20250115,100500,29296678930,10130,10110,10190,10100,28618
20250115,100400,29006053930,10100,10140,10200,10100,38276
20250115,100300,28617433690,10140,10220,10260,10110,100934
20250115,100200,27588568670,10220,9980,10250,9970,100740
20250115,100100,26570555410,9980,10020,10060,9930,60027
20250115,100000,25970463000,10000,9850,10070,9850,105455
20250115,095900,24917472630,9850,9750,9920,9710,38871
20250115,095800,24535177380,9730,9750,9770,9720,4805
20250115,095700,24488364740,9780,9810,9810,9690,16243
20250115,095600,24330205470,9810,9770,9810,9730,14175
20250115,095500,24191884780,9770,9700,9820,9700,18588
20250115,095400,24010181300,9710,9690,9800,9680,33305
20250115,095300,23685680130,9690,9750,9770,9660,29475
20250115,095200,23399558260,9770,9790,9830,9680,47722
20250115,095100,22934161230,9790,9810,9820,9730,35980
20250115,095000,22582916200,9810,9850,9860,9720,71195
20250115,094900,21885378730,9840,10010,10020,9810,117686
20250115,094800,20718587410,10020,10210,10220,10020,116664
20250115,094700,19536427270,10210,10020,10230,10020,202389
20250115,094600,17485898170,10020,9790,10080,9740,210819
20250115,094500,15384481610,9790,9610,9790,9600,34395
20250115,094400,15049944030,9610,9640,9650,9600,8684
20250115,094300,14966466660,9610,9580,9650,9540,15192
20250115,094200,14820689440,9580,9640,9680,9580,15734
20250115,094100,14669413430,9640,9720,9720,9640,11951
20250115,094000,14553902540,9710,9620,9750,9610,25156
20250115,093900,14310363470,9620,9670,9690,9610,18609
20250115,093800,14130957140,9670,9750,9750,9650,15418
20250115,093700,13981748910,9710,9770,9790,9690,20907
20250115,093600,13778187310,9760,9800,9820,9670,30161
20250115,093500,13484169760,9790,9690,9920,9660,47372
20250115,093400,13020551200,9700,9690,9760,9640,28268
20250115,093300,12745876750,9690,9580,9730,9560,53141
20250115,093200,12232563300,9570,9750,9770,9510,71985
20250115,093100,11539861060,9750,9920,9940,9700,106143
20250115,093000,10498591900,9900,9610,9950,9610,177322
20250115,092900,8754428210,9600,9560,9630,9530,29673
20250115,092800,8470570410,9590,9600,9600,9490,28888
20250115,092700,8195150480,9600,9740,9740,9520,78323
20250115,092600,7440289140,9730,9580,9770,9560,85894
20250115,092500,6611302060,9580,9580,9580,9580,0
20250115,092400,6611302060,9580,9530,9580,9480,47013
20250115,092300,6162026320,9530,9460,9540,9440,63989
20250115,092200,5554560400,9480,9480,9500,9440,41970
20250115,092100,5156630180,9480,9330,9490,9330,68767
20250115,092000,4507174740,9330,9300,9360,9270,8409
20250115,091900,4428805980,9300,9280,9310,9260,6351
20250115,091800,4369839590,9270,9280,9310,9230,6299
20250115,091700,4311346140,9240,9170,9340,9170,12101
20250115,091600,4199211330,9170,9190,9210,9150,2012
20250115,091500,4180738890,9150,9200,9200,9150,14901
20250115,091400,4044010270,9200,9270,9270,9180,12288
20250115,091300,3930677950,9260,9220,9340,9210,20432
20250115,091200,3741021160,9220,9260,9270,9190,9745
20250115,091100,3651091540,9260,9330,9370,9250,11510
20250115,091000,3544141310,9360,9400,9410,9290,20042
20250115,090900,3356917380,9410,9360,9420,9320,27554
20250115,090800,3098515320,9380,9290,9390,9290,38140
20250115,090700,2742257420,9300,9140,9300,9140,35429
20250115,090600,2415193570,9140,9190,9250,9130,26293
20250115,090500,2173868960,9240,9210,9250,9110,68047
20250115,090400,1547311120,9210,9090,9210,9090,47746
20250115,090300,1110090570,9090,9020,9160,9010,33489
20250115,090200,805468560,9000,8990,9070,8950,28176
20250115,090100,551385700,8970,8860,9010,8860,48082
20250115,090000,120089730,8860,8710,8880,8660,13500