KissMeData/089980/min/candle-20250116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250116,200200,717229910,18100,18100,18100,18100,3516
20250116,200100,717229910,18100,18100,18100,18100,0
20250116,200000,717229910,18100,18100,18100,18100,0
20250116,195900,717229910,18100,18100,18100,18100,0
20250116,195800,717229910,18100,18100,18100,18100,0
20250116,195700,717229910,18100,18100,18100,18100,0
20250116,195600,717229910,18100,18100,18100,18100,0
20250116,195500,717229910,18100,18100,18100,18100,0
20250116,195400,717229910,18100,18100,18100,18100,0
20250116,195300,717229910,18100,18100,18100,18100,0
20250116,195200,717229910,18100,18100,18100,18100,0
20250116,195100,717229910,18100,18100,18100,18100,0
20250116,195000,717229910,18100,18100,18100,18100,0
20250116,194900,717229910,18100,18100,18100,18100,0
20250116,194800,717229910,18100,18100,18100,18100,0
20250116,194700,717229910,18100,18100,18100,18100,0
20250116,194600,717229910,18100,18100,18100,18100,0
20250116,194500,717229910,18100,18100,18100,18100,0
20250116,194400,717229910,18100,18100,18100,18100,0
20250116,194300,717229910,18100,18100,18100,18100,0
20250116,194200,717229910,18100,18100,18100,18100,0
20250116,194100,717229910,18100,18100,18100,18100,0
20250116,194000,717229910,18100,18100,18100,18100,0
20250116,193900,717229910,18100,18100,18100,18100,0
20250116,193800,717229910,18100,18100,18100,18100,0
20250116,193700,717229910,18100,18100,18100,18100,0
20250116,193600,717229910,18100,18100,18100,18100,0
20250116,193500,717229910,18100,18100,18100,18100,0
20250116,193400,717229910,18100,18100,18100,18100,0
20250116,193300,717229910,18100,18100,18100,18100,0
20250116,193200,717229910,18100,18100,18100,18100,3516
20250116,193100,717229910,18100,18100,18100,18100,0
20250116,193000,717229910,18100,18100,18100,18100,0
20250116,192900,717229910,18100,18100,18100,18100,0
20250116,192800,717229910,18100,18100,18100,18100,0
20250116,192700,717229910,18100,18100,18100,18100,0
20250116,192600,717229910,18100,18100,18100,18100,0
20250116,192500,717229910,18100,18100,18100,18100,0
20250116,192400,717229910,18100,18100,18100,18100,0
20250116,192300,717229910,18100,18100,18100,18100,0
20250116,192200,717229910,18100,18100,18100,18100,0
20250116,192100,717229910,18100,18100,18100,18100,0
20250116,192000,717229910,18100,18100,18100,18100,0
20250116,191900,717229910,18100,18100,18100,18100,0
20250116,191800,717229910,18100,18100,18100,18100,0
20250116,191700,717229910,18100,18100,18100,18100,0
20250116,191600,717229910,18100,18100,18100,18100,0
20250116,191500,717229910,18100,18100,18100,18100,0
20250116,191400,717229910,18100,18100,18100,18100,0
20250116,191300,717229910,18100,18100,18100,18100,0
20250116,191200,717229910,18100,18100,18100,18100,0
20250116,191100,717229910,18100,18100,18100,18100,0
20250116,191000,717229910,18100,18100,18100,18100,0
20250116,190900,717229910,18100,18100,18100,18100,0
20250116,190800,717229910,18100,18100,18100,18100,0
20250116,190700,717229910,18100,18100,18100,18100,0
20250116,190600,717229910,18100,18100,18100,18100,0
20250116,190500,717229910,18100,18100,18100,18100,0
20250116,190400,717229910,18100,18100,18100,18100,0
20250116,190300,717229910,18100,18100,18100,18100,0
20250116,190200,717229910,18100,18100,18100,18100,3516
20250116,190100,717229910,18100,18100,18100,18100,0
20250116,190000,717229910,18100,18100,18100,18100,0
20250116,185900,717229910,18100,18100,18100,18100,0
20250116,185800,717229910,18100,18100,18100,18100,0
20250116,185700,717229910,18100,18100,18100,18100,0
20250116,185600,717229910,18100,18100,18100,18100,0
20250116,185500,717229910,18100,18100,18100,18100,0
20250116,185400,717229910,18100,18100,18100,18100,0
20250116,185300,717229910,18100,18100,18100,18100,0
20250116,185200,717229910,18100,18100,18100,18100,0
20250116,185100,717229910,18100,18100,18100,18100,0
20250116,185000,717229910,18100,18100,18100,18100,0
20250116,184900,717229910,18100,18100,18100,18100,0
20250116,184800,717229910,18100,18100,18100,18100,0
20250116,184700,717229910,18100,18100,18100,18100,0
20250116,184600,717229910,18100,18100,18100,18100,0
20250116,184500,717229910,18100,18100,18100,18100,0
20250116,184400,717229910,18100,18100,18100,18100,0
20250116,184300,717229910,18100,18100,18100,18100,0
20250116,184200,717229910,18100,18100,18100,18100,0
20250116,184100,717229910,18100,18100,18100,18100,0
20250116,184000,717229910,18100,18100,18100,18100,0
20250116,183900,717229910,18100,18100,18100,18100,0
20250116,183800,717229910,18100,18100,18100,18100,0
20250116,183700,717229910,18100,18100,18100,18100,0
20250116,183600,717229910,18100,18100,18100,18100,0
20250116,183500,717229910,18100,18100,18100,18100,0
20250116,183400,717229910,18100,18100,18100,18100,0
20250116,183300,717229910,18100,18100,18100,18100,0
20250116,183200,717229910,18100,18100,18100,18100,3516
20250116,183100,717229910,18100,18100,18100,18100,0
20250116,183000,717229910,18100,18100,18100,18100,0
20250116,182900,717229910,18100,18100,18100,18100,0
20250116,182800,717229910,18100,18100,18100,18100,0
20250116,182700,717229910,18100,18100,18100,18100,0
20250116,182600,717229910,18100,18100,18100,18100,0
20250116,182500,717229910,18100,18100,18100,18100,0
20250116,182400,717229910,18100,18100,18100,18100,0
20250116,182300,717229910,18100,18100,18100,18100,0
20250116,182200,717229910,18100,18100,18100,18100,0
20250116,182100,717229910,18100,18100,18100,18100,0
20250116,182000,717229910,18100,18100,18100,18100,0
20250116,181900,717229910,18100,18100,18100,18100,0
20250116,181800,717229910,18100,18100,18100,18100,0
20250116,181700,717229910,18100,18100,18100,18100,0
20250116,181600,717229910,18100,18100,18100,18100,0
20250116,181500,717229910,18100,18100,18100,18100,0
20250116,181400,717229910,18100,18100,18100,18100,0
20250116,181300,717229910,18100,18100,18100,18100,0
20250116,181200,717229910,18100,18100,18100,18100,0
20250116,181100,717229910,18100,18100,18100,18100,0
20250116,181000,717229910,18100,18100,18100,18100,0
20250116,180900,717229910,18100,18100,18100,18100,0
20250116,180800,717229910,18100,18100,18100,18100,0
20250116,180700,717229910,18100,18100,18100,18100,0
20250116,180600,717229910,18100,18100,18100,18100,0
20250116,180500,717229910,18100,18100,18100,18100,0
20250116,180400,717229910,18100,18100,18100,18100,0
20250116,180300,717229910,18100,18100,18100,18100,0
20250116,180200,717229910,18100,18100,18100,18100,3516
20250116,180100,717229910,18100,18100,18100,18100,0
20250116,180000,717229910,18100,18100,18100,18100,0
20250116,175900,717229910,18100,18100,18100,18100,0
20250116,175800,717229910,18100,18100,18100,18100,0
20250116,175700,717229910,18100,18100,18100,18100,0
20250116,175600,717229910,18100,18100,18100,18100,0
20250116,175500,717229910,18100,18100,18100,18100,0
20250116,175400,717229910,18100,18100,18100,18100,0
20250116,175300,717229910,18100,18100,18100,18100,0
20250116,175200,717229910,18100,18100,18100,18100,0
20250116,175100,717229910,18100,18100,18100,18100,0
20250116,175000,717229910,18100,18100,18100,18100,0
20250116,174900,717229910,18100,18100,18100,18100,0
20250116,174800,717229910,18100,18100,18100,18100,0
20250116,174700,717229910,18100,18100,18100,18100,0
20250116,174600,717229910,18100,18100,18100,18100,0
20250116,174500,717229910,18100,18100,18100,18100,0
20250116,174400,717229910,18100,18100,18100,18100,0
20250116,174300,717229910,18100,18100,18100,18100,0
20250116,174200,717229910,18100,18100,18100,18100,0
20250116,174100,717229910,18100,18100,18100,18100,0
20250116,174000,717229910,18100,18100,18100,18100,0
20250116,173900,717229910,18100,18100,18100,18100,0
20250116,173800,717229910,18100,18100,18100,18100,0
20250116,173700,717229910,18100,18100,18100,18100,0
20250116,173600,717229910,18100,18100,18100,18100,0
20250116,173500,717229910,18100,18100,18100,18100,0
20250116,173400,717229910,18100,18100,18100,18100,0
20250116,173300,717229910,18100,18100,18100,18100,0
20250116,173200,717229910,18100,18100,18100,18100,3516
20250116,173100,717229910,18100,18100,18100,18100,0
20250116,173000,717229910,18100,18100,18100,18100,0
20250116,172900,717229910,18100,18100,18100,18100,0
20250116,172800,717229910,18100,18100,18100,18100,0
20250116,172700,717229910,18100,18100,18100,18100,0
20250116,172600,717229910,18100,18100,18100,18100,0
20250116,172500,717229910,18100,18100,18100,18100,0
20250116,172400,717229910,18100,18100,18100,18100,0
20250116,172300,717229910,18100,18100,18100,18100,0
20250116,172200,717229910,18100,18100,18100,18100,0
20250116,172100,717229910,18100,18100,18100,18100,0
20250116,172000,717229910,18100,18100,18100,18100,0
20250116,171900,717229910,18100,18100,18100,18100,0
20250116,171800,717229910,18100,18100,18100,18100,0
20250116,171700,717229910,18100,18100,18100,18100,0
20250116,171600,717229910,18100,18100,18100,18100,0
20250116,171500,717229910,18100,18100,18100,18100,0
20250116,171400,717229910,18100,18100,18100,18100,0
20250116,171300,717229910,18100,18100,18100,18100,0
20250116,171200,717229910,18100,18100,18100,18100,0
20250116,171100,717229910,18100,18100,18100,18100,0
20250116,171000,717229910,18100,18100,18100,18100,0
20250116,170900,717229910,18100,18100,18100,18100,0
20250116,170800,717229910,18100,18100,18100,18100,0
20250116,170700,717229910,18100,18100,18100,18100,0
20250116,170600,717229910,18100,18100,18100,18100,0
20250116,170500,717229910,18100,18100,18100,18100,0
20250116,170400,717229910,18100,18100,18100,18100,0
20250116,170300,717229910,18100,18100,18100,18100,0
20250116,170200,717229910,18100,18100,18100,18100,3516
20250116,170100,717229910,18100,18100,18100,18100,0
20250116,170000,717229910,18100,18100,18100,18100,0
20250116,165900,717229910,18100,18100,18100,18100,0
20250116,165800,717229910,18100,18100,18100,18100,0
20250116,165700,717229910,18100,18100,18100,18100,0
20250116,165600,717229910,18100,18100,18100,18100,0
20250116,165500,717229910,18100,18100,18100,18100,0
20250116,165400,717229910,18100,18100,18100,18100,0
20250116,165300,717229910,18100,18100,18100,18100,0
20250116,165200,717229910,18100,18100,18100,18100,0
20250116,165100,717229910,18100,18100,18100,18100,0
20250116,165000,717229910,18100,18100,18100,18100,0
20250116,164900,717229910,18100,18100,18100,18100,0
20250116,164800,717229910,18100,18100,18100,18100,0
20250116,164700,717229910,18100,18100,18100,18100,0
20250116,164600,717229910,18100,18100,18100,18100,0
20250116,164500,717229910,18100,18100,18100,18100,0
20250116,164400,717229910,18100,18100,18100,18100,0
20250116,164300,717229910,18100,18100,18100,18100,0
20250116,164200,717229910,18100,18100,18100,18100,0
20250116,164100,717229910,18100,18100,18100,18100,0
20250116,164000,717229910,18100,18100,18100,18100,0
20250116,163900,717229910,18100,18100,18100,18100,0
20250116,163800,717229910,18100,18100,18100,18100,0
20250116,163700,717229910,18100,18100,18100,18100,0
20250116,163600,717229910,18100,18100,18100,18100,0
20250116,163500,717229910,18100,18100,18100,18100,0
20250116,163400,717229910,18100,18100,18100,18100,0
20250116,163300,717229910,18100,18100,18100,18100,0
20250116,163200,717229910,18100,18100,18100,18100,3516
20250116,163100,717229910,18100,18100,18100,18100,0
20250116,163000,717229910,18100,18100,18100,18100,0
20250116,162900,717229910,18100,18100,18100,18100,0
20250116,162800,717229910,18100,18100,18100,18100,0
20250116,162700,717229910,18100,18100,18100,18100,0
20250116,162600,717229910,18100,18100,18100,18100,0
20250116,162500,717229910,18100,18100,18100,18100,0
20250116,162400,717229910,18100,18100,18100,18100,0
20250116,162300,717229910,18100,18100,18100,18100,0
20250116,162200,717229910,18100,18100,18100,18100,0
20250116,162100,717229910,18100,18100,18100,18100,0
20250116,162000,717229910,18100,18100,18100,18100,0
20250116,161900,717229910,18100,18100,18100,18100,0
20250116,161800,717229910,18100,18100,18100,18100,0
20250116,161700,717229910,18100,18100,18100,18100,0
20250116,161600,717229910,18100,18100,18100,18100,0
20250116,161500,717229910,18100,18100,18100,18100,0
20250116,161400,717229910,18100,18100,18100,18100,0
20250116,161300,717229910,18100,18100,18100,18100,0
20250116,161200,717229910,18100,18100,18100,18100,0
20250116,161100,717229910,18100,18100,18100,18100,0
20250116,161000,717229910,18100,18100,18100,18100,0
20250116,160900,717229910,18100,18100,18100,18100,0
20250116,160800,717229910,18100,18100,18100,18100,0
20250116,160700,717229910,18100,18100,18100,18100,0
20250116,160600,717229910,18100,18100,18100,18100,0
20250116,160500,717229910,18100,18100,18100,18100,0
20250116,160400,717229910,18100,18100,18100,18100,0
20250116,160300,717229910,18100,18100,18100,18100,0
20250116,160200,717229910,18100,18100,18100,18100,3516
20250116,160100,717229910,18100,18100,18100,18100,0
20250116,160000,717229910,18100,18100,18100,18100,0
20250116,155900,717229910,18100,18100,18100,18100,0
20250116,155800,717229910,18100,18100,18100,18100,0
20250116,155700,717229910,18100,18100,18100,18100,0
20250116,155600,717229910,18100,18100,18100,18100,0
20250116,155500,717229910,18100,18100,18100,18100,0
20250116,155400,717229910,18100,18100,18100,18100,0
20250116,155300,717229910,18100,18100,18100,18100,0
20250116,155200,717229910,18100,18100,18100,18100,0
20250116,155100,717229910,18100,18100,18100,18100,0
20250116,155000,717229910,18100,18100,18100,18100,0
20250116,154900,717229910,18100,18100,18100,18100,0
20250116,154800,717229910,18100,18100,18100,18100,0
20250116,154700,717229910,18100,18100,18100,18100,0
20250116,154600,717229910,18100,18100,18100,18100,0
20250116,154500,717229910,18100,18100,18100,18100,0
20250116,154400,717229910,18100,18100,18100,18100,0
20250116,154300,717229910,18100,18100,18100,18100,0
20250116,154200,717229910,18100,18100,18100,18100,0
20250116,154100,717229910,18100,18100,18100,18100,0
20250116,154000,717229910,18100,18100,18100,18100,0
20250116,153900,717229910,18100,18100,18100,18100,0
20250116,153800,717229910,18100,18100,18100,18100,0
20250116,153700,717229910,18100,18100,18100,18100,0
20250116,153600,717229910,18100,18100,18100,18100,0
20250116,153500,717229910,18100,18100,18100,18100,0
20250116,153400,717229910,18100,18100,18100,18100,0
20250116,153300,717229910,18100,18100,18100,18100,0
20250116,153200,717229910,18100,18100,18100,18100,3516
20250116,153100,717229910,18100,18100,18100,18100,0
20250116,153000,717229910,18100,18100,18100,18100,3516
20250116,152900,653590310,18010,18010,18010,18010,0
20250116,152800,653590310,18010,18010,18010,18010,0
20250116,152700,653590310,18010,18010,18010,18010,0
20250116,152600,653590310,18010,18010,18010,18010,0
20250116,152500,653590310,18010,18010,18010,18010,0
20250116,152400,653590310,18010,18010,18010,18010,0
20250116,152300,653590310,18010,18010,18010,18010,0
20250116,152200,653590310,18010,18010,18010,18010,0
20250116,152100,653590310,18010,18010,18010,18010,0
20250116,152000,653590310,18010,18010,18010,18010,0
20250116,151900,653590310,18010,18040,18050,18010,269
20250116,151800,648738930,18030,18030,18050,18030,54
20250116,151700,647764600,18040,18050,18050,18040,40
20250116,151600,647042830,18060,18040,18060,18040,34
20250116,151500,646428940,18040,18040,18050,18040,83
20250116,151400,644931360,18040,18050,18050,18040,37
20250116,151300,644263630,18050,18050,18050,18050,96
20250116,151200,642530830,18070,18050,18070,18050,107
20250116,151100,640597480,18050,18020,18050,18020,140
20250116,151000,638071040,18050,18050,18050,18050,0
20250116,150900,638071040,18050,18000,18050,18000,45
20250116,150800,637260280,17990,17990,17990,17990,31
20250116,150700,636702590,18000,18000,18000,18000,11
20250116,150600,636504590,18000,17990,18000,17990,57
20250116,150500,635478800,18000,18000,18000,18000,36
20250116,150400,634830800,18010,18010,18020,18010,109
20250116,150300,632867480,18010,18010,18010,18010,0
20250116,150200,632867480,18010,18000,18010,18000,25
20250116,150100,632417290,18000,18000,18000,18000,4
20250116,150000,632345290,18010,18010,18010,18010,77
20250116,145900,630958520,18020,18020,18020,18020,60
20250116,145800,629877320,18030,18030,18030,18030,34
20250116,145700,629264300,18040,18040,18040,18040,0
20250116,145600,629264300,18040,18030,18040,18030,106
20250116,145500,627353030,18040,18040,18040,18040,25
20250116,145400,626902030,18030,18030,18030,18030,5
20250116,145300,626811880,18040,18040,18040,18040,0
20250116,145200,626811880,18040,18030,18040,18030,56
20250116,145100,625802190,18030,18030,18030,18030,22
20250116,145000,625405530,18040,18040,18040,18040,25
20250116,144900,624954530,18050,18040,18050,18040,123
20250116,144800,622734880,18040,18040,18040,18040,5
20250116,144700,622644680,18050,18050,18050,18050,25
20250116,144600,622193430,18050,18050,18050,18050,0
20250116,144500,622193430,18050,18050,18050,18050,25
20250116,144400,621742180,18040,18040,18040,18040,5
20250116,144300,621651980,18040,18050,18050,18040,128
20250116,144200,619342610,18050,18050,18050,18050,59
20250116,144100,618277660,18050,18050,18050,18050,6
20250116,144000,618169360,18080,18080,18080,18080,0
20250116,143900,618169360,18080,18080,18080,18080,0
20250116,143800,618169360,18080,18060,18080,18050,305
20250116,143700,612663040,18070,18070,18070,18070,5
20250116,143600,612572690,18070,18080,18080,18070,50
20250116,143500,611669160,18090,18090,18090,18090,5
20250116,143400,611578710,18060,18070,18080,18060,105
20250116,143300,609680620,18060,18060,18060,18060,6
20250116,143200,609572260,18060,18060,18060,18060,0
20250116,143100,609572260,18060,18060,18060,18060,25
20250116,143000,609120760,18080,18080,18080,18080,0
20250116,142900,609120760,18080,18070,18080,18070,300
20250116,142800,603699190,18050,18050,18050,18050,97
20250116,142700,601948340,18070,18070,18070,18070,0
20250116,142600,601948340,18070,18070,18070,18070,0
20250116,142500,601948340,18070,18070,18070,18070,25
20250116,142400,601496590,18050,18070,18070,18050,9
20250116,142300,601334060,18070,18070,18070,18070,301
20250116,142200,595894990,18050,18050,18050,18050,293
20250116,142100,590606340,18030,18030,18030,18030,5
20250116,142000,590516190,18040,18040,18040,18040,0
20250116,141900,590516190,18040,18040,18040,18040,0
20250116,141800,590516190,18040,18060,18060,18040,108
20250116,141700,588566820,18070,18070,18070,18070,0
20250116,141600,588566820,18070,18070,18070,18070,258
20250116,141500,583904760,18070,18050,18070,18050,348
20250116,141400,577621560,18040,18080,18080,18040,263
20250116,141300,572876740,18020,18020,18020,18020,0
20250116,141200,572876740,18020,18040,18040,18020,100
20250116,141100,571074430,18040,18050,18050,18040,28
20250116,141000,570569080,18050,18050,18050,18050,5
20250116,140900,570478830,18020,18020,18020,18020,0
20250116,140800,570478830,18020,18000,18020,18000,137
20250116,140700,568011450,18010,18010,18010,18010,25
20250116,140600,567561200,18010,18010,18010,18010,0
20250116,140500,567561200,18010,18000,18010,18000,40
20250116,140400,566840950,18000,18000,18000,18000,0
20250116,140300,566840950,18000,18000,18000,18000,12
20250116,140200,566624950,18000,18000,18000,18000,20
20250116,140100,566264950,18000,18010,18010,18000,12
20250116,140000,566048880,18020,18020,18020,18020,0
20250116,135900,566048880,18020,18030,18030,18020,241
20250116,135800,561703730,18070,18000,18070,18000,10
20250116,135700,561523380,18070,18070,18070,18070,0
20250116,135600,561523380,18070,18070,18070,18070,0
20250116,135500,561523380,18070,17990,18070,17990,50
20250116,135400,560623480,18080,18080,18080,18080,0
20250116,135300,560623480,18080,18080,18080,18080,5
20250116,135200,560533080,17990,17960,17990,17960,40
20250116,135100,559813510,17920,17960,17960,17920,296
20250116,135000,554504240,17970,17990,17990,17970,515
20250116,134900,545249570,17990,17990,17990,17990,0
20250116,134800,545249570,17990,18030,18030,17990,2277
20250116,134700,504250570,18010,18060,18060,18010,679
20250116,134600,492012610,18060,18060,18060,18060,0
20250116,134500,492012610,18060,18050,18060,18050,7
20250116,134400,491886250,18060,18060,18060,18060,0
20250116,134300,491886250,18060,18070,18070,18060,268
20250116,134200,487046110,18090,18090,18090,18090,10
20250116,134100,486865210,18060,18060,18060,18060,5
20250116,134000,486774910,18060,18050,18060,18050,345
20250116,133900,480547380,18040,18040,18040,18040,61
20250116,133800,479446940,18050,18070,18070,18050,392
20250116,133700,472369150,18090,18090,18090,18090,0
20250116,133600,472369150,18090,18090,18090,18090,0
20250116,133500,472369150,18090,18070,18090,18070,79
20250116,133400,470940630,18090,18090,18090,18090,27
20250116,133300,470452200,18060,18060,18060,18060,0
20250116,133200,470452200,18060,18060,18060,18060,6
20250116,133100,470343840,18060,18060,18060,18060,6
20250116,133000,470235480,18060,18060,18060,18060,0
20250116,132900,470235480,18060,18060,18060,18060,0
20250116,132800,470235480,18060,18060,18060,18060,5
20250116,132700,470145180,18070,18100,18100,18070,1234
20250116,132600,447831890,18120,18120,18120,18120,5
20250116,132500,447741290,18100,18090,18100,18090,30
20250116,132400,447198340,18100,18100,18100,18100,0
20250116,132300,447198340,18100,18100,18100,18100,25
20250116,132200,446745840,18080,18080,18080,18080,6
20250116,132100,446637360,18080,18070,18080,18070,31
20250116,132000,446076940,18070,18070,18070,18070,1
20250116,131900,446058870,18070,18070,18070,18070,0
20250116,131800,446058870,18070,18070,18070,18070,12
20250116,131700,445842030,18070,18070,18070,18070,0
20250116,131600,445842030,18070,18070,18070,18070,0
20250116,131500,445842030,18070,18080,18080,18070,3
20250116,131400,445787800,18080,18080,18080,18080,0
20250116,131300,445787800,18080,18080,18080,18080,0
20250116,131200,445787800,18080,18080,18080,18080,0
20250116,131100,445787800,18080,18080,18080,18080,6
20250116,131000,445679320,18080,18120,18120,18080,118
20250116,130900,443545840,18010,18010,18010,18010,0
20250116,130800,443545840,18010,18120,18120,18010,1792
20250116,130700,411177580,18120,18120,18120,18120,0
20250116,130600,411177580,18120,18130,18130,18120,217
20250116,130500,407245410,18120,18120,18120,18120,465
20250116,130400,398819610,18120,18120,18120,18120,2
20250116,130300,398783370,18110,18110,18110,18110,0
20250116,130200,398783370,18110,18110,18120,18110,36
20250116,130100,398131160,18120,18120,18120,18120,0
20250116,130000,398131160,18120,18120,18120,18120,0
20250116,125900,398131160,18120,18120,18120,18120,0
20250116,125800,398131160,18120,18130,18130,18120,83
20250116,125700,396626700,18130,18130,18130,18130,32
20250116,125600,396046540,18120,18120,18120,18120,0
20250116,125500,396046540,18120,18120,18120,18120,5
20250116,125400,395955940,18130,18130,18130,18130,5
20250116,125300,395865290,18120,18120,18120,18120,0
20250116,125200,395865290,18120,18120,18120,18120,5
20250116,125100,395774690,18120,18120,18120,18120,0
20250116,125000,395774690,18120,18120,18120,18120,0
20250116,124900,395774690,18120,18120,18120,18120,0
20250116,124800,395774690,18120,18120,18120,18120,6
20250116,124700,395665970,18130,18140,18140,18130,92
20250116,124600,393997420,18140,18140,18140,18140,0
20250116,124500,393997420,18140,18140,18140,18140,5
20250116,124400,393906720,18150,18150,18150,18150,0
20250116,124300,393906720,18150,18150,18150,18150,10
20250116,124200,393725220,18150,18150,18160,18150,50
20250116,124100,392817680,18160,18160,18160,18160,2
20250116,124000,392781360,18150,18150,18150,18150,0
20250116,123900,392781360,18150,18150,18150,18150,0
20250116,123800,392781360,18150,18150,18150,18150,55
20250116,123700,391783110,18150,18150,18150,18150,12
20250116,123600,391565310,18150,18150,18150,18150,14
20250116,123500,391311210,18150,18160,18160,18150,60
20250116,123400,390221670,18160,18170,18170,18160,7
20250116,123300,390094500,18170,18170,18170,18170,25
20250116,123200,389640250,18170,18160,18170,18160,36
20250116,123100,388986180,18170,18170,18170,18170,0
20250116,123000,388986180,18170,18170,18170,18170,5
20250116,122900,388895330,18160,18160,18160,18160,15
20250116,122800,388622930,18160,18160,18160,18160,5
20250116,122700,388532130,18170,18170,18170,18170,4
20250116,122600,388459450,18160,18160,18160,18160,3
20250116,122500,388404970,18170,18170,18170,18160,37
20250116,122400,387732740,18170,18170,18170,18170,4
20250116,122300,387660060,18170,18170,18170,18170,33
20250116,122200,387060450,18170,18160,18170,18160,11
20250116,122100,386860630,18170,18170,18170,18170,34
20250116,122000,386242850,18170,18170,18170,18170,4
20250116,121900,386170170,18160,18160,18160,18160,55
20250116,121800,385171370,18150,18160,18160,18150,11
20250116,121700,384971660,18160,18160,18160,18160,80
20250116,121600,383518860,18150,18150,18150,18150,0
20250116,121500,383518860,18150,18160,18160,18150,9
20250116,121400,383355470,18160,18160,18160,18160,0
20250116,121300,383355470,18160,18160,18160,18160,29
20250116,121200,382828830,18150,18150,18160,18150,38
20250116,121100,382138880,18160,18160,18160,18160,4
20250116,121000,382066240,18160,18160,18160,18160,6
20250116,120900,381957280,18160,18160,18160,18160,4
20250116,120800,381884640,18150,18160,18160,18150,15
20250116,120700,381612290,18160,18160,18160,18150,7
20250116,120600,381485180,18140,18140,18140,18140,0
20250116,120500,381485180,18140,18140,18140,18140,5
20250116,120400,381394480,18150,18150,18150,18150,22
20250116,120300,380995180,18140,18140,18140,18140,10
20250116,120200,380813780,18120,18120,18120,18120,6
20250116,120100,380705060,18130,18130,18130,18130,2
20250116,120000,380668800,18120,18130,18130,18120,39
20250116,115900,379962070,18130,18120,18130,18120,49
20250116,115800,379073750,18120,18120,18120,18120,0
20250116,115700,379073750,18120,18120,18120,18120,0
20250116,115600,379073750,18120,18120,18120,18120,0
20250116,115500,379073750,18120,18120,18120,18120,5
20250116,115400,378983150,18130,18130,18130,18130,0
20250116,115300,378983150,18130,18120,18130,18120,8
20250116,115200,378838140,18110,18110,18110,18110,6
20250116,115100,378729480,18120,18120,18120,18120,5
20250116,115000,378638880,18110,18110,18110,18110,1
20250116,114900,378620770,18110,18120,18120,18110,7
20250116,114800,378493980,18120,18120,18120,18120,1
20250116,114700,378475860,18130,18130,18130,18130,4
20250116,114600,378403340,18130,18130,18130,18130,100
20250116,114500,376590340,18130,18140,18140,18130,15
20250116,114400,376318290,18150,18150,18150,18150,93
20250116,114300,374630340,18160,18160,18160,18160,35
20250116,114200,373994740,18160,18160,18160,18160,5
20250116,114100,373903940,18170,18170,18170,18170,0
20250116,114000,373903940,18170,18170,18170,18170,36
20250116,113900,373249820,18170,18170,18170,18170,6
20250116,113800,373140800,18160,18160,18160,18160,0
20250116,113700,373140800,18160,18190,18190,18160,154
20250116,113600,370341980,18200,18200,18200,18200,0
20250116,113500,370341980,18200,18200,18200,18190,15
20250116,113400,370069030,18200,18200,18200,18200,25
20250116,113300,369614030,18180,18180,18180,18180,0
20250116,113200,369614030,18180,18190,18190,18180,165
20250116,113100,366612750,18200,18200,18200,18200,0
20250116,113000,366612750,18200,18200,18200,18200,25
20250116,112900,366157750,18190,18190,18190,18190,7
20250116,112800,366030420,18180,18180,18180,18180,246
20250116,112700,361558140,18170,18170,18170,18170,10
20250116,112600,361376440,18170,18180,18180,18170,132
20250116,112500,358976790,18180,18180,18180,18180,5
20250116,112400,358885890,18190,18190,18190,18190,0
20250116,112300,358885890,18190,18180,18190,18160,110
20250116,112200,356887050,18180,18180,18180,18180,5
20250116,112100,356796150,18190,18190,18190,18190,26
20250116,112000,356323210,18170,18170,18170,18170,0
20250116,111900,356323210,18170,18170,18170,18170,5
20250116,111800,356232360,18160,18160,18160,18160,0
20250116,111700,356232360,18160,18160,18160,18160,0
20250116,111600,356232360,18160,18190,18190,18160,119
20250116,111500,354070560,18180,18190,18190,18180,8
20250116,111400,353925100,18190,18190,18190,18190,10
20250116,111300,353743200,18180,18180,18180,18180,0
20250116,111200,353743200,18180,18190,18190,18180,17
20250116,111100,353434020,18180,18180,18180,18180,7
20250116,111000,353306760,18180,18180,18180,18180,13
20250116,110900,353070420,18180,18180,18180,18160,115
20250116,110800,350979860,18180,18180,18180,18180,14
20250116,110700,350725340,18180,18180,18180,18180,14
20250116,110600,350470820,18180,18180,18180,18180,12
20250116,110500,350252660,18140,18150,18150,18140,37
20250116,110400,349581170,18150,18150,18150,18150,50
20250116,110300,348673670,18150,18120,18150,18120,590
20250116,110200,337973800,18130,18130,18130,18110,51
20250116,110100,337049450,18130,18130,18130,18130,2
20250116,110000,337013190,18130,18130,18130,18130,0
20250116,105900,337013190,18130,18130,18130,18130,84
20250116,105800,335490270,18130,18130,18130,18130,266
20250116,105700,330667690,18100,18100,18100,18100,39
20250116,105600,329961790,18070,18070,18070,18070,6
20250116,105500,329853370,18100,18070,18100,18070,3
20250116,105400,329799100,18070,18070,18070,18070,0
20250116,105300,329799100,18070,18070,18070,18070,0
20250116,105200,329799100,18070,18070,18070,18070,5
20250116,105100,329708750,18100,18100,18100,18100,0
20250116,105000,329708750,18100,18100,18100,18100,10
20250116,104900,329527750,18070,18100,18100,18070,6
20250116,104800,329419300,18100,18070,18100,18070,9
20250116,104700,329256610,18090,18090,18090,18090,0
20250116,104600,329256610,18090,18090,18100,18090,331
20250116,104500,323268800,18090,18080,18100,18080,313
20250116,104400,317607490,18080,18080,18080,18080,42
20250116,104300,316848130,18090,18090,18090,18090,1
20250116,104200,316830040,18090,18080,18090,18080,308
20250116,104100,311261380,18080,18080,18080,18080,6
20250116,104000,311152900,18100,18080,18100,18080,9
20250116,103900,310990020,18080,18100,18100,18080,7
20250116,103800,310863420,18090,18100,18100,18090,12
20250116,103700,310646280,18100,18100,18100,18100,2
20250116,103600,310610080,18100,18110,18110,18100,129
20250116,103500,308274990,18110,18130,18130,18110,9
20250116,103400,308111880,18120,18130,18130,18120,29
20250116,103300,307586330,18120,18130,18130,18120,249
20250116,103200,303073280,18140,18160,18160,18140,926
20250116,103100,286267600,18150,18190,18190,18150,414
20250116,103000,278751950,18170,18180,18180,18170,2
20250116,102900,278715600,18160,18190,18190,18160,7
20250116,102800,278588420,18190,18190,18190,18170,245
20250116,102700,274136370,18220,18190,18220,18190,50
20250116,102600,273226810,18200,18220,18220,18200,169
20250116,102500,270150290,18240,18240,18240,18230,30
20250116,102400,269603310,18240,18240,18240,18240,6
20250116,102300,269493870,18230,18230,18230,18230,0
20250116,102200,269493870,18230,18230,18240,18230,17
20250116,102100,269183940,18240,18250,18250,18240,42
20250116,102000,268417780,18250,18250,18250,18250,0
20250116,101900,268417780,18250,18260,18260,18250,52
20250116,101800,267468500,18250,18250,18250,18250,14
20250116,101700,267213000,18250,18250,18250,18250,6
20250116,101600,267103500,18220,18240,18250,18220,229
20250116,101500,262930290,18250,18250,18250,18250,31
20250116,101400,262364540,18240,18240,18240,18240,121
20250116,101300,260157500,18240,18240,18240,18240,50
20250116,101200,259245500,18220,18240,18240,18220,10
20250116,101100,259063200,18200,18200,18200,18200,0
20250116,101000,259063200,18200,18240,18240,18200,289
20250116,100900,253799300,18240,18270,18270,18240,12
20250116,100800,253580240,18260,18260,18260,18260,8
20250116,100700,253434160,18260,18270,18270,18260,8
20250116,100600,253288060,18240,18240,18240,18240,37
20250116,100500,252613180,18240,18230,18240,18230,324
20250116,100400,246706510,18230,18230,18230,18230,17
20250116,100300,246396600,18230,18230,18230,18230,22
20250116,100200,245995540,18230,18230,18230,18230,9
20250116,100100,245831470,18230,18240,18240,18210,108
20250116,100000,243864170,18240,18240,18240,18240,11
20250116,095900,243663530,18240,18240,18240,18240,8
20250116,095800,243517610,18240,18230,18240,18230,9
20250116,095700,243353490,18240,18240,18270,18240,83
20250116,095600,241839510,18240,18260,18260,18240,109
20250116,095500,239850980,18270,18280,18280,18260,302
20250116,095400,234333520,18280,18280,18280,18280,6
20250116,095300,234223840,18280,18270,18280,18270,23
20250116,095200,233803580,18270,18260,18270,18260,49
20250116,095100,232908500,18260,18250,18260,18250,1313
20250116,095000,208944760,18250,18230,18250,18230,439
20250116,094900,200937640,18240,18230,18240,18220,801
20250116,094800,186334980,18220,18220,18220,18220,52
20250116,094700,185387540,18210,18200,18220,18200,40
20250116,094600,184658860,18220,18220,18220,18220,44
20250116,094500,183857180,18220,18220,18220,18220,0
20250116,094400,183857180,18220,18200,18220,18200,17
20250116,094300,183547640,18230,18230,18230,18230,2
20250116,094200,183511180,18230,18200,18230,18200,13
20250116,094100,183274490,18200,18230,18230,18200,26
20250116,094000,182800540,18230,18220,18230,18220,437
20250116,093900,174834970,18220,18170,18220,18170,455
20250116,093800,166553370,18170,18190,18190,18170,12
20250116,093700,166335130,18190,18170,18190,18170,160
20250116,093600,163425930,18170,18170,18170,18170,0
20250116,093500,163425930,18170,18170,18170,18170,221
20250116,093400,159410360,18150,18180,18180,18150,500
20250116,093300,150321530,18200,18200,18200,18200,249
20250116,093200,145789730,18160,18160,18160,18160,0
20250116,093100,145789730,18160,18180,18180,18160,225
20250116,093000,141699250,18200,18200,18200,18200,1
20250116,092900,141681050,18200,18190,18200,18190,174
20250116,092800,138515350,18150,18150,18150,18150,0
20250116,092700,138515350,18150,18150,18150,18140,812
20250116,092600,123780550,18150,18150,18150,18150,18
20250116,092500,123453850,18170,18170,18170,18170,0
20250116,092400,123453850,18170,18170,18170,18170,100
20250116,092300,121636850,18160,18160,18160,18160,0
20250116,092200,121636850,18160,18170,18190,18160,653
20250116,092100,109770070,18190,18230,18230,18190,656
20250116,092000,97829030,18230,18190,18230,18180,132
20250116,091900,95426550,18170,18170,18170,18170,12
20250116,091800,95208510,18180,18180,18190,18180,20
20250116,091700,94844810,18180,18150,18180,18150,51
20250116,091600,93918460,18140,18140,18140,18140,0
20250116,091500,93918460,18140,18180,18180,18130,957
20250116,091400,76555850,18200,18160,18200,18160,154
20250116,091300,73754530,18150,18140,18150,18140,76
20250116,091200,72375190,18150,18160,18160,18150,83
20250116,091100,70868220,18180,18180,18180,18180,11
20250116,091000,70668240,18180,18130,18180,18130,577
20250116,090900,60187600,18130,18100,18130,18090,526
20250116,090800,50659280,18100,18110,18110,18100,228
20250116,090700,46532270,18110,18060,18110,18060,610
20250116,090600,35496260,18070,18070,18070,18070,58
20250116,090500,34448200,18070,18070,18070,18070,571
20250116,090400,24130230,18110,18090,18110,18090,210
20250116,090300,20331160,18090,18100,18120,18090,623
20250116,090200,9052690,18090,18090,18090,18090,20
20250116,090100,8690890,18110,18110,18110,18110,0
20250116,090000,8690890,18110,18030,18110,18030,481