KissMeData/036620/min/candle-20250116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250116,192100,1602725855,2975,2975,2975,2975,10896
20250116,192000,1602725855,2975,2975,2975,2975,0
20250116,191900,1602725855,2975,2975,2975,2975,0
20250116,191800,1602725855,2975,2975,2975,2975,0
20250116,191700,1602725855,2975,2975,2975,2975,0
20250116,191600,1602725855,2975,2975,2975,2975,0
20250116,191500,1602725855,2975,2975,2975,2975,0
20250116,191400,1602725855,2975,2975,2975,2975,0
20250116,191300,1602725855,2975,2975,2975,2975,0
20250116,191200,1602725855,2975,2975,2975,2975,0
20250116,191100,1602725855,2975,2975,2975,2975,0
20250116,191000,1602725855,2975,2975,2975,2975,0
20250116,190900,1602725855,2975,2975,2975,2975,0
20250116,190800,1602725855,2975,2975,2975,2975,0
20250116,190700,1602725855,2975,2975,2975,2975,0
20250116,190600,1602725855,2975,2975,2975,2975,0
20250116,190500,1602725855,2975,2975,2975,2975,0
20250116,190400,1602725855,2975,2975,2975,2975,0
20250116,190300,1602725855,2975,2975,2975,2975,0
20250116,190200,1602725855,2975,2975,2975,2975,0
20250116,190100,1602725855,2975,2975,2975,2975,0
20250116,190000,1602725855,2975,2975,2975,2975,0
20250116,185900,1602725855,2975,2975,2975,2975,0
20250116,185800,1602725855,2975,2975,2975,2975,0
20250116,185700,1602725855,2975,2975,2975,2975,0
20250116,185600,1602725855,2975,2975,2975,2975,0
20250116,185500,1602725855,2975,2975,2975,2975,0
20250116,185400,1602725855,2975,2975,2975,2975,0
20250116,185300,1602725855,2975,2975,2975,2975,0
20250116,185200,1602725855,2975,2975,2975,2975,0
20250116,185100,1602725855,2975,2975,2975,2975,10896
20250116,185000,1602725855,2975,2975,2975,2975,0
20250116,184900,1602725855,2975,2975,2975,2975,0
20250116,184800,1602725855,2975,2975,2975,2975,0
20250116,184700,1602725855,2975,2975,2975,2975,0
20250116,184600,1602725855,2975,2975,2975,2975,0
20250116,184500,1602725855,2975,2975,2975,2975,0
20250116,184400,1602725855,2975,2975,2975,2975,0
20250116,184300,1602725855,2975,2975,2975,2975,0
20250116,184200,1602725855,2975,2975,2975,2975,0
20250116,184100,1602725855,2975,2975,2975,2975,0
20250116,184000,1602725855,2975,2975,2975,2975,0
20250116,183900,1602725855,2975,2975,2975,2975,0
20250116,183800,1602725855,2975,2975,2975,2975,0
20250116,183700,1602725855,2975,2975,2975,2975,0
20250116,183600,1602725855,2975,2975,2975,2975,0
20250116,183500,1602725855,2975,2975,2975,2975,0
20250116,183400,1602725855,2975,2975,2975,2975,0
20250116,183300,1602725855,2975,2975,2975,2975,0
20250116,183200,1602725855,2975,2975,2975,2975,0
20250116,183100,1602725855,2975,2975,2975,2975,0
20250116,183000,1602725855,2975,2975,2975,2975,0
20250116,182900,1602725855,2975,2975,2975,2975,0
20250116,182800,1602725855,2975,2975,2975,2975,0
20250116,182700,1602725855,2975,2975,2975,2975,0
20250116,182600,1602725855,2975,2975,2975,2975,0
20250116,182500,1602725855,2975,2975,2975,2975,0
20250116,182400,1602725855,2975,2975,2975,2975,0
20250116,182300,1602725855,2975,2975,2975,2975,0
20250116,182200,1602725855,2975,2975,2975,2975,0
20250116,182100,1602725855,2975,2975,2975,2975,10896
20250116,182000,1602725855,2975,2975,2975,2975,0
20250116,181900,1602725855,2975,2975,2975,2975,0
20250116,181800,1602725855,2975,2975,2975,2975,0
20250116,181700,1602725855,2975,2975,2975,2975,0
20250116,181600,1602725855,2975,2975,2975,2975,0
20250116,181500,1602725855,2975,2975,2975,2975,0
20250116,181400,1602725855,2975,2975,2975,2975,0
20250116,181300,1602725855,2975,2975,2975,2975,0
20250116,181200,1602725855,2975,2975,2975,2975,0
20250116,181100,1602725855,2975,2975,2975,2975,0
20250116,181000,1602725855,2975,2975,2975,2975,0
20250116,180900,1602725855,2975,2975,2975,2975,0
20250116,180800,1602725855,2975,2975,2975,2975,0
20250116,180700,1602725855,2975,2975,2975,2975,0
20250116,180600,1602725855,2975,2975,2975,2975,0
20250116,180500,1602725855,2975,2975,2975,2975,0
20250116,180400,1602725855,2975,2975,2975,2975,0
20250116,180300,1602725855,2975,2975,2975,2975,0
20250116,180200,1602725855,2975,2975,2975,2975,0
20250116,180100,1602725855,2975,2975,2975,2975,0
20250116,180000,1602725855,2975,2975,2975,2975,0
20250116,175900,1602725855,2975,2975,2975,2975,0
20250116,175800,1602725855,2975,2975,2975,2975,0
20250116,175700,1602725855,2975,2975,2975,2975,0
20250116,175600,1602725855,2975,2975,2975,2975,0
20250116,175500,1602725855,2975,2975,2975,2975,0
20250116,175400,1602725855,2975,2975,2975,2975,0
20250116,175300,1602725855,2975,2975,2975,2975,0
20250116,175200,1602725855,2975,2975,2975,2975,0
20250116,175100,1602725855,2975,2975,2975,2975,10896
20250116,175000,1602725855,2975,2975,2975,2975,0
20250116,174900,1602725855,2975,2975,2975,2975,0
20250116,174800,1602725855,2975,2975,2975,2975,0
20250116,174700,1602725855,2975,2975,2975,2975,0
20250116,174600,1602725855,2975,2975,2975,2975,0
20250116,174500,1602725855,2975,2975,2975,2975,0
20250116,174400,1602725855,2975,2975,2975,2975,0
20250116,174300,1602725855,2975,2975,2975,2975,0
20250116,174200,1602725855,2975,2975,2975,2975,0
20250116,174100,1602725855,2975,2975,2975,2975,0
20250116,174000,1602725855,2975,2975,2975,2975,0
20250116,173900,1602725855,2975,2975,2975,2975,0
20250116,173800,1602725855,2975,2975,2975,2975,0
20250116,173700,1602725855,2975,2975,2975,2975,0
20250116,173600,1602725855,2975,2975,2975,2975,0
20250116,173500,1602725855,2975,2975,2975,2975,0
20250116,173400,1602725855,2975,2975,2975,2975,0
20250116,173300,1602725855,2975,2975,2975,2975,0
20250116,173200,1602725855,2975,2975,2975,2975,0
20250116,173100,1602725855,2975,2975,2975,2975,0
20250116,173000,1602725855,2975,2975,2975,2975,0
20250116,172900,1602725855,2975,2975,2975,2975,0
20250116,172800,1602725855,2975,2975,2975,2975,0
20250116,172700,1602725855,2975,2975,2975,2975,0
20250116,172600,1602725855,2975,2975,2975,2975,0
20250116,172500,1602725855,2975,2975,2975,2975,0
20250116,172400,1602725855,2975,2975,2975,2975,0
20250116,172300,1602725855,2975,2975,2975,2975,0
20250116,172200,1602725855,2975,2975,2975,2975,0
20250116,172100,1602725855,2975,2975,2975,2975,10896
20250116,172000,1602725855,2975,2975,2975,2975,0
20250116,171900,1602725855,2975,2975,2975,2975,0
20250116,171800,1602725855,2975,2975,2975,2975,0
20250116,171700,1602725855,2975,2975,2975,2975,0
20250116,171600,1602725855,2975,2975,2975,2975,0
20250116,171500,1602725855,2975,2975,2975,2975,0
20250116,171400,1602725855,2975,2975,2975,2975,0
20250116,171300,1602725855,2975,2975,2975,2975,0
20250116,171200,1602725855,2975,2975,2975,2975,0
20250116,171100,1602725855,2975,2975,2975,2975,0
20250116,171000,1602725855,2975,2975,2975,2975,0
20250116,170900,1602725855,2975,2975,2975,2975,0
20250116,170800,1602725855,2975,2975,2975,2975,0
20250116,170700,1602725855,2975,2975,2975,2975,0
20250116,170600,1602725855,2975,2975,2975,2975,0
20250116,170500,1602725855,2975,2975,2975,2975,0
20250116,170400,1602725855,2975,2975,2975,2975,0
20250116,170300,1602725855,2975,2975,2975,2975,0
20250116,170200,1602725855,2975,2975,2975,2975,0
20250116,170100,1602725855,2975,2975,2975,2975,0
20250116,170000,1602725855,2975,2975,2975,2975,0
20250116,165900,1602725855,2975,2975,2975,2975,0
20250116,165800,1602725855,2975,2975,2975,2975,0
20250116,165700,1602725855,2975,2975,2975,2975,0
20250116,165600,1602725855,2975,2975,2975,2975,0
20250116,165500,1602725855,2975,2975,2975,2975,0
20250116,165400,1602725855,2975,2975,2975,2975,0
20250116,165300,1602725855,2975,2975,2975,2975,0
20250116,165200,1602725855,2975,2975,2975,2975,0
20250116,165100,1602725855,2975,2975,2975,2975,10896
20250116,165000,1602725855,2975,2975,2975,2975,0
20250116,164900,1602725855,2975,2975,2975,2975,0
20250116,164800,1602725855,2975,2975,2975,2975,0
20250116,164700,1602725855,2975,2975,2975,2975,0
20250116,164600,1602725855,2975,2975,2975,2975,0
20250116,164500,1602725855,2975,2975,2975,2975,0
20250116,164400,1602725855,2975,2975,2975,2975,0
20250116,164300,1602725855,2975,2975,2975,2975,0
20250116,164200,1602725855,2975,2975,2975,2975,0
20250116,164100,1602725855,2975,2975,2975,2975,0
20250116,164000,1602725855,2975,2975,2975,2975,0
20250116,163900,1602725855,2975,2975,2975,2975,0
20250116,163800,1602725855,2975,2975,2975,2975,0
20250116,163700,1602725855,2975,2975,2975,2975,0
20250116,163600,1602725855,2975,2975,2975,2975,0
20250116,163500,1602725855,2975,2975,2975,2975,0
20250116,163400,1602725855,2975,2975,2975,2975,0
20250116,163300,1602725855,2975,2975,2975,2975,0
20250116,163200,1602725855,2975,2975,2975,2975,0
20250116,163100,1602725855,2975,2975,2975,2975,0
20250116,163000,1602725855,2975,2975,2975,2975,0
20250116,162900,1602725855,2975,2975,2975,2975,0
20250116,162800,1602725855,2975,2975,2975,2975,0
20250116,162700,1602725855,2975,2975,2975,2975,0
20250116,162600,1602725855,2975,2975,2975,2975,0
20250116,162500,1602725855,2975,2975,2975,2975,0
20250116,162400,1602725855,2975,2975,2975,2975,0
20250116,162300,1602725855,2975,2975,2975,2975,0
20250116,162200,1602725855,2975,2975,2975,2975,0
20250116,162100,1602725855,2975,2975,2975,2975,10896
20250116,162000,1602725855,2975,2975,2975,2975,0
20250116,161900,1602725855,2975,2975,2975,2975,0
20250116,161800,1602725855,2975,2975,2975,2975,0
20250116,161700,1602725855,2975,2975,2975,2975,0
20250116,161600,1602725855,2975,2975,2975,2975,0
20250116,161500,1602725855,2975,2975,2975,2975,0
20250116,161400,1602725855,2975,2975,2975,2975,0
20250116,161300,1602725855,2975,2975,2975,2975,0
20250116,161200,1602725855,2975,2975,2975,2975,0
20250116,161100,1602725855,2975,2975,2975,2975,0
20250116,161000,1602725855,2975,2975,2975,2975,0
20250116,160900,1602725855,2975,2975,2975,2975,0
20250116,160800,1602725855,2975,2975,2975,2975,0
20250116,160700,1602725855,2975,2975,2975,2975,0
20250116,160600,1602725855,2975,2975,2975,2975,0
20250116,160500,1602725855,2975,2975,2975,2975,0
20250116,160400,1602725855,2975,2975,2975,2975,0
20250116,160300,1602725855,2975,2975,2975,2975,0
20250116,160200,1602725855,2975,2975,2975,2975,0
20250116,160100,1602725855,2975,2975,2975,2975,0
20250116,160000,1602725855,2975,2975,2975,2975,0
20250116,155900,1602725855,2975,2975,2975,2975,0
20250116,155800,1602725855,2975,2975,2975,2975,0
20250116,155700,1602725855,2975,2975,2975,2975,0
20250116,155600,1602725855,2975,2975,2975,2975,0
20250116,155500,1602725855,2975,2975,2975,2975,0
20250116,155400,1602725855,2975,2975,2975,2975,0
20250116,155300,1602725855,2975,2975,2975,2975,0
20250116,155200,1602725855,2975,2975,2975,2975,0
20250116,155100,1602725855,2975,2975,2975,2975,10896
20250116,155000,1602725855,2975,2975,2975,2975,0
20250116,154900,1602725855,2975,2975,2975,2975,0
20250116,154800,1602725855,2975,2975,2975,2975,0
20250116,154700,1602725855,2975,2975,2975,2975,0
20250116,154600,1602725855,2975,2975,2975,2975,0
20250116,154500,1602725855,2975,2975,2975,2975,0
20250116,154400,1602725855,2975,2975,2975,2975,0
20250116,154300,1602725855,2975,2975,2975,2975,0
20250116,154200,1602725855,2975,2975,2975,2975,0
20250116,154100,1602725855,2975,2975,2975,2975,0
20250116,154000,1602725855,2975,2975,2975,2975,0
20250116,153900,1602725855,2975,2975,2975,2975,0
20250116,153800,1602725855,2975,2975,2975,2975,0
20250116,153700,1602725855,2975,2975,2975,2975,0
20250116,153600,1602725855,2975,2975,2975,2975,0
20250116,153500,1602725855,2975,2975,2975,2975,0
20250116,153400,1602725855,2975,2975,2975,2975,0
20250116,153300,1602725855,2975,2975,2975,2975,0
20250116,153200,1602725855,2975,2975,2975,2975,0
20250116,153100,1602725855,2975,2975,2975,2975,0
20250116,153000,1602725855,2975,2975,2975,2975,10896
20250116,152900,1570310255,2980,2980,2980,2980,0
20250116,152800,1570310255,2980,2980,2980,2980,0
20250116,152700,1570310255,2980,2980,2980,2980,0
20250116,152600,1570310255,2980,2980,2980,2980,0
20250116,152500,1570310255,2980,2980,2980,2980,0
20250116,152400,1570310255,2980,2980,2980,2980,0
20250116,152300,1570310255,2980,2980,2980,2980,0
20250116,152200,1570310255,2980,2980,2980,2980,0
20250116,152100,1570310255,2980,2980,2980,2980,0
20250116,152000,1570310255,2980,2980,2980,2980,0
20250116,151900,1570310255,2980,2985,2990,2975,5145
20250116,151800,1554968645,2985,2990,2995,2985,1089
20250116,151700,1551713120,2995,2995,2995,2995,695
20250116,151600,1549631595,2990,2990,2990,2985,248
20250116,151500,1548890790,2990,2990,2990,2985,944
20250116,151400,1546068460,2990,2985,2990,2985,137
20250116,151300,1545658960,2990,2985,2990,2985,4686
20250116,151200,1531669970,2985,2985,2985,2980,276
20250116,151100,1530846225,2985,2985,2990,2985,1444
20250116,151000,1526535605,2985,2985,2990,2985,1111
20250116,150900,1523215465,2985,2985,2990,2985,1182
20250116,150800,1519684310,2985,2975,2985,2975,1868
20250116,150700,1514119150,2975,2975,2980,2975,1408
20250116,150600,1509926695,2975,2980,2985,2975,1446
20250116,150500,1505617070,2975,2980,2985,2975,1148
20250116,150400,1502196375,2980,2980,2990,2980,878
20250116,150300,1499576120,2980,2975,2985,2975,1402
20250116,150200,1495398095,2975,2980,2980,2975,978
20250116,150100,1492486555,2980,2980,2985,2980,887
20250116,150000,1489842095,2985,2980,2985,2980,1114
20250116,145900,1486520185,2985,2980,2985,2975,2563
20250116,145800,1478884415,2975,2975,2990,2975,1190
20250116,145700,1475339415,2975,2975,2990,2970,4333
20250116,145600,1462444395,2975,2980,2985,2975,3345
20250116,145500,1452486920,2980,2990,2990,2980,12690
20250116,145400,1414668590,2990,2980,2990,2980,1862
20250116,145300,1409111850,2980,2980,2990,2980,1515
20250116,145200,1404594530,2985,2985,2990,2985,1307
20250116,145100,1400692630,2985,2985,2985,2980,1755
20250116,145000,1395454145,2985,2985,2990,2985,1800
20250116,144900,1390080230,2985,2985,2990,2985,1122
20250116,144800,1386730790,2985,2985,2990,2985,2074
20250116,144700,1380538985,2985,2985,2990,2985,2417
20250116,144600,1373318780,2985,2985,2990,2985,1049
20250116,144500,1370187245,2985,2985,2990,2985,1951
20250116,144400,1364362595,2985,2990,2990,2985,1926
20250116,144300,1358610715,2990,2985,2990,2985,1751
20250116,144200,1353383065,2985,2980,2990,2980,1894
20250116,144100,1347728735,2980,2985,2990,2980,1826
20250116,144000,1342282135,2985,2985,2990,2980,3144
20250116,143900,1332900075,2985,2980,2985,2980,955
20250116,143800,1330050170,2980,2980,2985,2980,3406
20250116,143700,1319889450,2980,2980,2985,2980,2113
20250116,143600,1313588390,2985,2985,2990,2985,2466
20250116,143500,1306226460,2990,2985,2990,2985,895
20250116,143400,1303554615,2985,2990,2990,2985,1619
20250116,143300,1298720785,2990,3005,3005,2985,29124
20250116,143200,1211450120,3005,3005,3005,3000,1162
20250116,143100,1207962880,3005,3005,3010,3005,4242
20250116,143000,1195214750,3005,3005,3010,3005,833
20250116,142900,1192711115,3010,3010,3010,3000,914
20250116,142800,1189963645,3010,3010,3010,3005,835
20250116,142700,1187453225,3010,3000,3010,3000,597
20250116,142600,1185658890,3000,3010,3010,3000,905
20250116,142500,1182937875,3010,3010,3010,3005,645
20250116,142400,1180998460,3010,3005,3010,3005,246
20250116,142300,1180258350,3010,3005,3010,3005,362
20250116,142200,1179169295,3010,3010,3010,3005,314
20250116,142100,1178224855,3010,3010,3010,3005,358
20250116,142000,1177147845,3010,3005,3010,3000,375
20250116,141900,1176020895,3005,3010,3010,3005,5932
20250116,141800,1158194370,3010,3010,3010,3005,443
20250116,141700,1156861790,3010,3010,3010,3010,653
20250116,141600,1154896260,3010,3005,3010,3005,325
20250116,141500,1153919030,3005,3005,3010,3005,803
20250116,141400,1151502040,3010,3005,3010,3005,364
20250116,141300,1150406530,3010,3010,3010,3010,150
20250116,141200,1149955030,3010,3010,3015,3010,450
20250116,141100,1148600195,3010,3015,3015,3010,134
20250116,141000,1148196300,3015,3010,3015,3010,367
20250116,140900,1147090155,3010,3010,3015,3010,458
20250116,140800,1145710350,3010,3010,3015,3010,328
20250116,140700,1144722240,3010,3015,3015,3010,456
20250116,140600,1143347960,3015,3010,3015,3010,845
20250116,140500,1140803350,3010,3005,3010,3005,401
20250116,140400,1139597765,3010,3010,3010,3005,1318
20250116,140300,1135635850,3010,3010,3010,3005,1127
20250116,140200,1132245200,3010,3010,3010,3010,117
20250116,140100,1131893030,3010,3010,3010,3005,2080
20250116,140000,1125633365,3010,3010,3010,3005,1023
20250116,135900,1122558720,3010,3010,3010,3005,412
20250116,135800,1121319115,3010,3005,3010,3005,2564
20250116,135700,1113613075,3005,3010,3010,3005,401
20250116,135600,1112407165,3010,3010,3010,3005,269
20250116,135500,1111597675,3010,3010,3010,3005,1760
20250116,135400,1106306940,3010,3005,3010,3005,381
20250116,135300,1105161270,3005,3005,3010,3005,438
20250116,135200,1103843800,3010,3005,3015,3005,2282
20250116,135100,1096978465,3005,3010,3010,3000,25344
20250116,135000,1020887720,3015,3015,3015,3010,322
20250116,134900,1019917075,3015,3015,3015,3010,402
20250116,134800,1018705370,3015,3010,3015,3010,246
20250116,134700,1017963715,3015,3015,3015,3010,1621
20250116,134600,1013076690,3015,3015,3020,3015,340
20250116,134500,1012051025,3020,3015,3020,3015,558
20250116,134400,1010367110,3020,3020,3020,3020,732
20250116,134300,1008156470,3020,3025,3025,3020,1778
20250116,134200,1002786545,3030,3020,3030,3020,389
20250116,134100,1001608955,3020,3035,3035,3020,2217
20250116,134000,994895430,3035,3035,3035,3030,1559
20250116,133900,990164160,3035,3030,3035,3030,263
20250116,133800,989366060,3035,3035,3035,3030,200
20250116,133700,988759190,3035,3035,3035,3035,238
20250116,133600,988036860,3035,3030,3035,3030,344
20250116,133500,986992975,3030,3035,3035,3030,112
20250116,133400,986653120,3035,3035,3035,3030,330
20250116,133300,985651690,3035,3030,3035,3030,238
20250116,133200,984929380,3030,3025,3035,3025,110
20250116,133100,984595695,3030,3025,3030,3020,803
20250116,133000,982168945,3030,3035,3035,3030,627
20250116,132900,980267840,3035,3035,3035,3035,490
20250116,132800,978780690,3030,3035,3035,3030,285
20250116,132700,977915885,3035,3035,3035,3030,174
20250116,132600,977387860,3035,3035,3035,3030,277
20250116,132500,976547295,3035,3035,3035,3035,289
20250116,132400,975670180,3030,3030,3035,3030,103
20250116,132300,975357745,3035,3025,3035,3025,1043
20250116,132200,972196540,3025,3025,3030,3025,1379
20250116,132100,968020500,3025,3025,3025,3015,660
20250116,132000,966026805,3025,3025,3025,3020,339
20250116,131900,965001455,3025,3025,3025,3020,261
20250116,131800,964212040,3025,3020,3025,3020,877
20250116,131700,961559145,3030,3030,3030,3005,16733
20250116,131600,911116545,3035,3035,3035,3035,107
20250116,131500,910791800,3035,3035,3035,3035,415
20250116,131400,909532275,3040,3035,3040,3035,244
20250116,131300,908790530,3035,3035,3040,3035,219
20250116,131200,908124965,3035,3035,3040,3035,321
20250116,131100,907150490,3035,3040,3040,3035,756
20250116,131000,904854495,3040,3035,3040,3035,229
20250116,130900,904158955,3035,3040,3040,3035,346
20250116,130800,903107345,3040,3040,3040,3040,240
20250116,130700,902377745,3040,3035,3040,3035,183
20250116,130600,901822075,3035,3030,3035,3030,295
20250116,130500,900926830,3030,3035,3035,3030,161
20250116,130400,900438335,3035,3035,3035,3035,279
20250116,130300,899591570,3030,3030,3035,3030,275
20250116,130200,898757095,3030,3035,3040,3030,171
20250116,130100,898237865,3035,3035,3035,3030,290
20250116,130000,897357840,3035,3030,3035,3030,234
20250116,125900,896647685,3035,3035,3040,3030,5449
20250116,125800,880122220,3040,3040,3040,3040,237
20250116,125700,879401740,3040,3040,3045,3035,340
20250116,125600,878367385,3040,3040,3040,3040,109
20250116,125500,878036025,3035,3040,3040,3035,341
20250116,125400,876999580,3040,3040,3040,3035,76
20250116,125300,876768605,3040,3040,3040,3035,518
20250116,125200,875195035,3040,3035,3040,3035,264
20250116,125100,874392530,3040,3035,3040,3035,260
20250116,125000,873602325,3040,3040,3040,3040,301
20250116,124900,872687285,3040,3035,3040,3035,264
20250116,124800,871884845,3040,3035,3040,3035,187
20250116,124700,871316445,3040,3035,3040,3035,278
20250116,124600,870471465,3040,3040,3040,3040,374
20250116,124500,869334505,3040,3040,3045,3040,158
20250116,124400,868853550,3040,3045,3045,3040,282
20250116,124300,867996220,3040,3045,3045,3040,1385
20250116,124200,863780565,3040,3040,3040,3040,750
20250116,124100,861500565,3045,3040,3045,3040,281
20250116,124000,860644940,3040,3045,3045,3040,158
20250116,123900,860163960,3045,3040,3045,3040,295
20250116,123800,859265710,3045,3045,3045,3040,298
20250116,123700,858358420,3045,3045,3045,3040,179
20250116,123600,857813405,3045,3040,3045,3040,457
20250116,123500,856421900,3045,3045,3045,3045,246
20250116,123400,855672830,3045,3045,3045,3040,540
20250116,123300,854028675,3040,3040,3045,3040,270
20250116,123200,853206615,3045,3045,3045,3040,808
20250116,123100,850747495,3045,3040,3045,3040,189
20250116,123000,850172015,3040,3040,3045,3040,500
20250116,122900,848650850,3045,3045,3045,3045,127
20250116,122800,848264135,3045,3040,3045,3040,355
20250116,122700,847184675,3045,3045,3045,3045,309
20250116,122600,846243770,3045,3045,3045,3045,102
20250116,122500,845933180,3050,3040,3050,3040,213
20250116,122400,845284975,3040,3045,3045,3040,427
20250116,122300,843985725,3045,3040,3045,3040,170
20250116,122200,843468085,3040,3035,3050,3035,224
20250116,122100,842786730,3040,3045,3050,3040,620
20250116,122000,840898110,3045,3040,3045,3040,205
20250116,121900,840273995,3040,3040,3045,3040,469
20250116,121800,838847320,3045,3040,3045,3040,178
20250116,121700,838305425,3040,3045,3045,3040,306
20250116,121600,837374785,3045,3040,3045,3040,235
20250116,121500,836659915,3035,3040,3040,3035,144
20250116,121400,836222270,3045,3035,3045,3035,770
20250116,121300,833880230,3030,3040,3040,3030,420
20250116,121200,832604360,3040,3040,3040,3040,150
20250116,121100,832148360,3035,3035,3040,3035,501
20250116,121000,830626555,3035,3040,3040,3035,300
20250116,120900,829715785,3035,3035,3040,3035,149
20250116,120800,829262955,3035,3035,3035,3030,486
20250116,120700,827789170,3035,3035,3040,3035,237
20250116,120600,827069625,3035,3040,3040,3035,435
20250116,120500,825748485,3045,3040,3045,3035,310
20250116,120400,824805945,3040,3040,3040,3030,908
20250116,120300,822049640,3040,3030,3040,3030,99
20250116,120200,821749010,3035,3040,3040,3035,429
20250116,120100,820446080,3035,3030,3035,3030,94
20250116,120000,820160975,3030,3035,3040,3030,414
20250116,115900,818903345,3035,3040,3040,3035,244
20250116,115800,818162300,3045,3040,3045,3040,324
20250116,115700,817176025,3040,3035,3040,3030,285
20250116,115600,816310935,3040,3040,3040,3040,115
20250116,115500,815961335,3035,3035,3035,3030,383
20250116,115400,814799110,3040,3040,3040,3040,260
20250116,115300,814008710,3040,3030,3040,3030,303
20250116,115200,813089985,3040,3035,3040,3035,331
20250116,115100,812083800,3035,3035,3040,3035,393
20250116,115000,810890775,3040,3025,3040,3025,190
20250116,114900,810313275,3030,3030,3035,3030,602
20250116,114800,808487825,3030,3035,3035,3030,157
20250116,114700,808011445,3035,3030,3040,3030,187
20250116,114600,807443905,3030,3030,3030,3025,312
20250116,114500,806498610,3030,3035,3035,3030,359
20250116,114400,805410280,3030,3030,3040,3030,686
20250116,114300,803327300,3030,3035,3035,3030,430
20250116,114200,802023230,3030,3030,3035,3030,384
20250116,114100,800859190,3035,3035,3035,3035,253
20250116,114000,800091335,3035,3040,3040,3030,225
20250116,113900,799408385,3040,3030,3040,3030,308
20250116,113800,798472325,3035,3035,3035,3030,260
20250116,113700,797683390,3040,3035,3040,3035,175
20250116,113600,797151665,3030,3035,3035,3025,291
20250116,113500,796270055,3030,3030,3030,3020,812
20250116,113400,793809745,3030,3030,3030,3025,496
20250116,113300,792308270,3035,3030,3035,3030,259
20250116,113200,791522250,3030,3030,3035,3030,332
20250116,113100,790515985,3030,3025,3030,3025,22
20250116,113000,790449430,3025,3010,3030,3010,16635
20250116,112900,740208280,3015,3015,3015,3015,646
20250116,112800,738260590,3020,3015,3020,3015,403
20250116,112700,737043710,3020,3015,3020,3015,507
20250116,112600,735513830,3015,3020,3020,3015,387
20250116,112500,734346240,3015,3020,3020,3015,694
20250116,112400,732252565,3015,3020,3020,3015,529
20250116,112300,730656170,3015,3020,3020,3015,519
20250116,112200,729090780,3020,3015,3020,3015,472
20250116,112100,727666495,3020,3020,3020,3015,769
20250116,112000,725346455,3015,3020,3020,3010,334
20250116,111900,724339530,3015,3015,3020,3010,621
20250116,111800,722468225,3015,3010,3015,3010,217
20250116,111700,721815030,3015,3010,3020,3010,4066
20250116,111600,709574440,3020,3015,3020,3015,410
20250116,111500,708337950,3015,3020,3020,3015,339
20250116,111400,707315310,3020,3015,3020,3010,691
20250116,111300,705233675,3015,3020,3020,3010,459
20250116,111200,703849945,3010,3015,3020,3010,645
20250116,111100,701904915,3020,3015,3020,3015,465
20250116,111000,700501755,3015,3010,3020,3010,601
20250116,110900,698690605,3010,3015,3015,3010,308
20250116,110800,697762180,3020,3020,3020,3015,767
20250116,110700,695448190,3020,3020,3020,3015,325
20250116,110600,694467865,3020,3010,3020,3010,1330
20250116,110500,690457385,3015,3020,3020,3010,1436
20250116,110400,686131935,3015,3020,3020,3015,590
20250116,110300,684352460,3015,3020,3020,3015,520
20250116,110200,682783255,3015,3020,3020,3015,710
20250116,110100,680641380,3015,3015,3020,3015,509
20250116,110000,679106475,3020,3015,3020,3015,387
20250116,105900,677938755,3015,3015,3020,3015,1418
20250116,105800,673662570,3015,3015,3020,3015,269
20250116,105700,672851265,3020,3015,3020,3015,617
20250116,105600,670990070,3020,3020,3020,3015,1179
20250116,105500,667434120,3025,3025,3025,3015,14699
20250116,105400,623029400,3030,3030,3030,3030,260
20250116,105300,622241600,3030,3025,3030,3025,677
20250116,105200,620190405,3025,3025,3030,3025,418
20250116,105100,618925040,3030,3025,3030,3025,3957
20250116,105000,606951700,3025,3035,3040,3025,17536
20250116,104900,553786315,3035,3040,3040,3035,474
20250116,104800,552346560,3035,3040,3040,3035,347
20250116,104700,551291815,3040,3035,3040,3035,209
20250116,104600,550657460,3040,3035,3040,3035,625
20250116,104500,548759670,3035,3040,3040,3035,262
20250116,104400,547964235,3040,3040,3040,3035,498
20250116,104300,546451840,3035,3040,3045,3035,2000
20250116,104200,540379985,3040,3040,3040,3040,7485
20250116,104100,517625585,3035,3035,3040,3035,393
20250116,104000,516431915,3035,3040,3040,3035,638
20250116,103900,514494645,3035,3040,3040,3035,211
20250116,103800,513854210,3035,3040,3040,3035,713
20250116,103700,511688840,3035,3035,3040,3035,396
20250116,103600,510486065,3035,3040,3040,3035,461
20250116,103500,509086920,3040,3035,3040,3035,629
20250116,103400,507176990,3040,3035,3040,3035,353
20250116,103300,506105030,3040,3035,3040,3035,491
20250116,103200,504613830,3035,3035,3040,3035,555
20250116,103100,502927800,3035,3035,3040,3035,1832
20250116,103000,497360810,3040,3035,3040,3035,515
20250116,102900,495796870,3035,3035,3040,3035,655
20250116,102800,493808030,3035,3035,3035,3035,230
20250116,102700,493109980,3040,3035,3040,3035,1626
20250116,102600,488174150,3035,3040,3040,3035,420
20250116,102500,486898535,3035,3040,3040,3035,631
20250116,102400,484982450,3040,3030,3040,3030,613
20250116,102300,483122210,3035,3035,3035,3035,299
20250116,102200,482214745,3035,3040,3040,3035,668
20250116,102100,480184090,3035,3030,3035,3030,7465
20250116,102000,457528240,3030,3040,3040,3030,4376
20250116,101900,444247460,3040,3035,3045,3030,18187
20250116,101800,389038485,3040,3045,3045,3040,1256
20250116,101700,385217665,3040,3040,3040,3040,24
20250116,101600,385144705,3040,3040,3045,3040,1566
20250116,101500,380383145,3045,3040,3045,3040,961
20250116,101400,377460485,3040,3045,3045,3040,1175
20250116,101300,373885980,3040,3040,3045,3040,485
20250116,101200,372410665,3040,3040,3040,3040,404
20250116,101100,371182505,3045,3040,3045,3040,207
20250116,101000,370552310,3040,3050,3050,3040,1730
20250116,100900,365289165,3045,3045,3045,3045,223
20250116,100800,364610130,3045,3045,3050,3045,660
20250116,100700,362599515,3045,3040,3045,3040,610
20250116,100600,360744075,3040,3045,3045,3040,323
20250116,100500,359761555,3045,3055,3055,3045,3064
20250116,100400,350421340,3055,3065,3065,3050,10286
20250116,100300,318954775,3060,3065,3065,3060,439
20250116,100200,317611430,3060,3060,3060,3060,202
20250116,100100,316993310,3060,3065,3065,3060,8566
20250116,100000,290745620,3065,3065,3065,3065,291
20250116,095900,289853705,3065,3070,3070,3065,2353
20250116,095800,282630950,3070,3070,3070,3070,203
20250116,095700,282007740,3070,3070,3070,3070,3168
20250116,095600,272281980,3070,3070,3070,3070,1050
20250116,095500,269058480,3065,3065,3065,3065,455
20250116,095400,267663905,3065,3065,3070,3065,919
20250116,095300,264847145,3070,3065,3070,3065,215
20250116,095200,264188100,3065,3065,3065,3065,467
20250116,095100,262756745,3065,3065,3065,3065,201
20250116,095000,262140680,3065,3065,3070,3065,544
20250116,094900,260473170,3065,3065,3065,3065,233
20250116,094800,259759025,3065,3065,3070,3065,536
20250116,094700,258116035,3065,3070,3070,3065,1448
20250116,094600,253677665,3065,3080,3080,3065,4718
20250116,094500,239171850,3090,3080,3090,3080,32
20250116,094400,239073150,3075,3085,3085,3075,633
20250116,094300,237126115,3080,3085,3090,3080,414
20250116,094200,235848925,3085,3080,3090,3080,2202
20250116,094100,229051300,3075,3065,3085,3065,2647
20250116,094000,220914830,3065,3065,3070,3065,533
20250116,093900,219281180,3065,3065,3065,3065,403
20250116,093800,218045985,3070,3070,3070,3070,8
20250116,093700,218021425,3065,3065,3070,3065,627
20250116,093600,216098670,3070,3065,3070,3065,1119
20250116,093500,212668435,3060,3065,3065,3060,1905
20250116,093400,206830120,3065,3060,3065,3060,574
20250116,093300,205073430,3055,3045,3055,3040,2714
20250116,093200,196810105,3040,3035,3040,3035,1454
20250116,093100,192394665,3040,3055,3055,3040,7121
20250116,093000,170718740,3055,3060,3060,3055,6970
20250116,092900,149400340,3060,3060,3060,3055,4390
20250116,092800,135968300,3060,3050,3060,3050,538
20250116,092700,134325310,3050,3060,3060,3050,3631
20250116,092600,123218135,3065,3060,3065,3060,811
20250116,092500,120733640,3060,3055,3060,3055,549
20250116,092400,119055820,3050,3065,3065,3050,5702
20250116,092300,101606610,3065,3065,3065,3065,210
20250116,092200,100962960,3065,3070,3070,3065,238
20250116,092100,100233475,3075,3075,3075,3075,87
20250116,092000,99965950,3070,3070,3070,3070,0
20250116,091900,99965950,3070,3065,3070,3065,111
20250116,091800,99625725,3070,3070,3070,3070,81
20250116,091700,99377055,3075,3070,3075,3070,22
20250116,091600,99309510,3065,3060,3065,3060,315
20250116,091500,98344565,3065,3070,3070,3065,1197
20250116,091400,94670630,3075,3075,3075,3075,30
20250116,091300,94578380,3080,3080,3080,3080,750
20250116,091200,92268380,3075,3070,3075,3070,367
20250116,091100,91141670,3060,3060,3060,3060,2
20250116,091000,91135550,3070,3060,3070,3055,4400
20250116,090900,77671850,3060,3060,3060,3060,2991
20250116,090800,68519390,3070,3075,3075,3070,636
20250116,090700,66564050,3075,3070,3075,3070,762
20250116,090600,64221080,3075,3075,3075,3075,1010
20250116,090500,61115330,3075,3075,3075,3070,5567
20250116,090400,44023995,3070,3075,3075,3070,3092
20250116,090300,34525610,3080,3070,3080,3070,1988
20250116,090200,28416320,3070,3045,3080,3045,1615
20250116,090100,23443300,3045,3060,3060,3040,3627
20250116,090000,12361750,3060,3090,3090,3050,4016