KissMeData/300080/min/candle-20250116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250116,211000,470776500,16910,16910,16910,16910,434
20250116,210900,470776500,16910,16910,16910,16910,0
20250116,210800,470776500,16910,16910,16910,16910,0
20250116,210700,470776500,16910,16910,16910,16910,0
20250116,210600,470776500,16910,16910,16910,16910,0
20250116,210500,470776500,16910,16910,16910,16910,0
20250116,210400,470776500,16910,16910,16910,16910,0
20250116,210300,470776500,16910,16910,16910,16910,0
20250116,210200,470776500,16910,16910,16910,16910,0
20250116,210100,470776500,16910,16910,16910,16910,0
20250116,210000,470776500,16910,16910,16910,16910,0
20250116,205900,470776500,16910,16910,16910,16910,0
20250116,205800,470776500,16910,16910,16910,16910,0
20250116,205700,470776500,16910,16910,16910,16910,0
20250116,205600,470776500,16910,16910,16910,16910,0
20250116,205500,470776500,16910,16910,16910,16910,0
20250116,205400,470776500,16910,16910,16910,16910,0
20250116,205300,470776500,16910,16910,16910,16910,0
20250116,205200,470776500,16910,16910,16910,16910,0
20250116,205100,470776500,16910,16910,16910,16910,0
20250116,205000,470776500,16910,16910,16910,16910,0
20250116,204900,470776500,16910,16910,16910,16910,0
20250116,204800,470776500,16910,16910,16910,16910,0
20250116,204700,470776500,16910,16910,16910,16910,0
20250116,204600,470776500,16910,16910,16910,16910,0
20250116,204500,470776500,16910,16910,16910,16910,0
20250116,204400,470776500,16910,16910,16910,16910,0
20250116,204300,470776500,16910,16910,16910,16910,0
20250116,204200,470776500,16910,16910,16910,16910,0
20250116,204100,470776500,16910,16910,16910,16910,0
20250116,204000,470776500,16910,16910,16910,16910,434
20250116,203900,470776500,16910,16910,16910,16910,0
20250116,203800,470776500,16910,16910,16910,16910,0
20250116,203700,470776500,16910,16910,16910,16910,0
20250116,203600,470776500,16910,16910,16910,16910,0
20250116,203500,470776500,16910,16910,16910,16910,0
20250116,203400,470776500,16910,16910,16910,16910,0
20250116,203300,470776500,16910,16910,16910,16910,0
20250116,203200,470776500,16910,16910,16910,16910,0
20250116,203100,470776500,16910,16910,16910,16910,0
20250116,203000,470776500,16910,16910,16910,16910,0
20250116,202900,470776500,16910,16910,16910,16910,0
20250116,202800,470776500,16910,16910,16910,16910,0
20250116,202700,470776500,16910,16910,16910,16910,0
20250116,202600,470776500,16910,16910,16910,16910,0
20250116,202500,470776500,16910,16910,16910,16910,0
20250116,202400,470776500,16910,16910,16910,16910,0
20250116,202300,470776500,16910,16910,16910,16910,0
20250116,202200,470776500,16910,16910,16910,16910,0
20250116,202100,470776500,16910,16910,16910,16910,0
20250116,202000,470776500,16910,16910,16910,16910,0
20250116,201900,470776500,16910,16910,16910,16910,0
20250116,201800,470776500,16910,16910,16910,16910,0
20250116,201700,470776500,16910,16910,16910,16910,0
20250116,201600,470776500,16910,16910,16910,16910,0
20250116,201500,470776500,16910,16910,16910,16910,0
20250116,201400,470776500,16910,16910,16910,16910,0
20250116,201300,470776500,16910,16910,16910,16910,0
20250116,201200,470776500,16910,16910,16910,16910,0
20250116,201100,470776500,16910,16910,16910,16910,0
20250116,201000,470776500,16910,16910,16910,16910,434
20250116,200900,470776500,16910,16910,16910,16910,0
20250116,200800,470776500,16910,16910,16910,16910,0
20250116,200700,470776500,16910,16910,16910,16910,0
20250116,200600,470776500,16910,16910,16910,16910,0
20250116,200500,470776500,16910,16910,16910,16910,0
20250116,200400,470776500,16910,16910,16910,16910,0
20250116,200300,470776500,16910,16910,16910,16910,0
20250116,200200,470776500,16910,16910,16910,16910,0
20250116,200100,470776500,16910,16910,16910,16910,0
20250116,200000,470776500,16910,16910,16910,16910,0
20250116,195900,470776500,16910,16910,16910,16910,0
20250116,195800,470776500,16910,16910,16910,16910,0
20250116,195700,470776500,16910,16910,16910,16910,0
20250116,195600,470776500,16910,16910,16910,16910,0
20250116,195500,470776500,16910,16910,16910,16910,0
20250116,195400,470776500,16910,16910,16910,16910,0
20250116,195300,470776500,16910,16910,16910,16910,0
20250116,195200,470776500,16910,16910,16910,16910,0
20250116,195100,470776500,16910,16910,16910,16910,0
20250116,195000,470776500,16910,16910,16910,16910,0
20250116,194900,470776500,16910,16910,16910,16910,0
20250116,194800,470776500,16910,16910,16910,16910,0
20250116,194700,470776500,16910,16910,16910,16910,0
20250116,194600,470776500,16910,16910,16910,16910,0
20250116,194500,470776500,16910,16910,16910,16910,0
20250116,194400,470776500,16910,16910,16910,16910,0
20250116,194300,470776500,16910,16910,16910,16910,0
20250116,194200,470776500,16910,16910,16910,16910,0
20250116,194100,470776500,16910,16910,16910,16910,0
20250116,194000,470776500,16910,16910,16910,16910,434
20250116,193900,470776500,16910,16910,16910,16910,0
20250116,193800,470776500,16910,16910,16910,16910,0
20250116,193700,470776500,16910,16910,16910,16910,0
20250116,193600,470776500,16910,16910,16910,16910,0
20250116,193500,470776500,16910,16910,16910,16910,0
20250116,193400,470776500,16910,16910,16910,16910,0
20250116,193300,470776500,16910,16910,16910,16910,0
20250116,193200,470776500,16910,16910,16910,16910,0
20250116,193100,470776500,16910,16910,16910,16910,0
20250116,193000,470776500,16910,16910,16910,16910,0
20250116,192900,470776500,16910,16910,16910,16910,0
20250116,192800,470776500,16910,16910,16910,16910,0
20250116,192700,470776500,16910,16910,16910,16910,0
20250116,192600,470776500,16910,16910,16910,16910,0
20250116,192500,470776500,16910,16910,16910,16910,0
20250116,192400,470776500,16910,16910,16910,16910,0
20250116,192300,470776500,16910,16910,16910,16910,0
20250116,192200,470776500,16910,16910,16910,16910,0
20250116,192100,470776500,16910,16910,16910,16910,0
20250116,192000,470776500,16910,16910,16910,16910,0
20250116,191900,470776500,16910,16910,16910,16910,0
20250116,191800,470776500,16910,16910,16910,16910,0
20250116,191700,470776500,16910,16910,16910,16910,0
20250116,191600,470776500,16910,16910,16910,16910,0
20250116,191500,470776500,16910,16910,16910,16910,0
20250116,191400,470776500,16910,16910,16910,16910,0
20250116,191300,470776500,16910,16910,16910,16910,0
20250116,191200,470776500,16910,16910,16910,16910,0
20250116,191100,470776500,16910,16910,16910,16910,0
20250116,191000,470776500,16910,16910,16910,16910,434
20250116,190900,470776500,16910,16910,16910,16910,0
20250116,190800,470776500,16910,16910,16910,16910,0
20250116,190700,470776500,16910,16910,16910,16910,0
20250116,190600,470776500,16910,16910,16910,16910,0
20250116,190500,470776500,16910,16910,16910,16910,0
20250116,190400,470776500,16910,16910,16910,16910,0
20250116,190300,470776500,16910,16910,16910,16910,0
20250116,190200,470776500,16910,16910,16910,16910,0
20250116,190100,470776500,16910,16910,16910,16910,0
20250116,190000,470776500,16910,16910,16910,16910,0
20250116,185900,470776500,16910,16910,16910,16910,0
20250116,185800,470776500,16910,16910,16910,16910,0
20250116,185700,470776500,16910,16910,16910,16910,0
20250116,185600,470776500,16910,16910,16910,16910,0
20250116,185500,470776500,16910,16910,16910,16910,0
20250116,185400,470776500,16910,16910,16910,16910,0
20250116,185300,470776500,16910,16910,16910,16910,0
20250116,185200,470776500,16910,16910,16910,16910,0
20250116,185100,470776500,16910,16910,16910,16910,0
20250116,185000,470776500,16910,16910,16910,16910,0
20250116,184900,470776500,16910,16910,16910,16910,0
20250116,184800,470776500,16910,16910,16910,16910,0
20250116,184700,470776500,16910,16910,16910,16910,0
20250116,184600,470776500,16910,16910,16910,16910,0
20250116,184500,470776500,16910,16910,16910,16910,0
20250116,184400,470776500,16910,16910,16910,16910,0
20250116,184300,470776500,16910,16910,16910,16910,0
20250116,184200,470776500,16910,16910,16910,16910,0
20250116,184100,470776500,16910,16910,16910,16910,0
20250116,184000,470776500,16910,16910,16910,16910,434
20250116,183900,470776500,16910,16910,16910,16910,0
20250116,183800,470776500,16910,16910,16910,16910,0
20250116,183700,470776500,16910,16910,16910,16910,0
20250116,183600,470776500,16910,16910,16910,16910,0
20250116,183500,470776500,16910,16910,16910,16910,0
20250116,183400,470776500,16910,16910,16910,16910,0
20250116,183300,470776500,16910,16910,16910,16910,0
20250116,183200,470776500,16910,16910,16910,16910,0
20250116,183100,470776500,16910,16910,16910,16910,0
20250116,183000,470776500,16910,16910,16910,16910,0
20250116,182900,470776500,16910,16910,16910,16910,0
20250116,182800,470776500,16910,16910,16910,16910,0
20250116,182700,470776500,16910,16910,16910,16910,0
20250116,182600,470776500,16910,16910,16910,16910,0
20250116,182500,470776500,16910,16910,16910,16910,0
20250116,182400,470776500,16910,16910,16910,16910,0
20250116,182300,470776500,16910,16910,16910,16910,0
20250116,182200,470776500,16910,16910,16910,16910,0
20250116,182100,470776500,16910,16910,16910,16910,0
20250116,182000,470776500,16910,16910,16910,16910,0
20250116,181900,470776500,16910,16910,16910,16910,0
20250116,181800,470776500,16910,16910,16910,16910,0
20250116,181700,470776500,16910,16910,16910,16910,0
20250116,181600,470776500,16910,16910,16910,16910,0
20250116,181500,470776500,16910,16910,16910,16910,0
20250116,181400,470776500,16910,16910,16910,16910,0
20250116,181300,470776500,16910,16910,16910,16910,0
20250116,181200,470776500,16910,16910,16910,16910,0
20250116,181100,470776500,16910,16910,16910,16910,0
20250116,181000,470776500,16910,16910,16910,16910,434
20250116,180900,470776500,16910,16910,16910,16910,0
20250116,180800,470776500,16910,16910,16910,16910,0
20250116,180700,470776500,16910,16910,16910,16910,0
20250116,180600,470776500,16910,16910,16910,16910,0
20250116,180500,470776500,16910,16910,16910,16910,0
20250116,180400,470776500,16910,16910,16910,16910,0
20250116,180300,470776500,16910,16910,16910,16910,0
20250116,180200,470776500,16910,16910,16910,16910,0
20250116,180100,470776500,16910,16910,16910,16910,0
20250116,180000,470776500,16910,16910,16910,16910,0
20250116,175900,470776500,16910,16910,16910,16910,0
20250116,175800,470776500,16910,16910,16910,16910,0
20250116,175700,470776500,16910,16910,16910,16910,0
20250116,175600,470776500,16910,16910,16910,16910,0
20250116,175500,470776500,16910,16910,16910,16910,0
20250116,175400,470776500,16910,16910,16910,16910,0
20250116,175300,470776500,16910,16910,16910,16910,0
20250116,175200,470776500,16910,16910,16910,16910,0
20250116,175100,470776500,16910,16910,16910,16910,0
20250116,175000,470776500,16910,16910,16910,16910,0
20250116,174900,470776500,16910,16910,16910,16910,0
20250116,174800,470776500,16910,16910,16910,16910,0
20250116,174700,470776500,16910,16910,16910,16910,0
20250116,174600,470776500,16910,16910,16910,16910,0
20250116,174500,470776500,16910,16910,16910,16910,0
20250116,174400,470776500,16910,16910,16910,16910,0
20250116,174300,470776500,16910,16910,16910,16910,0
20250116,174200,470776500,16910,16910,16910,16910,0
20250116,174100,470776500,16910,16910,16910,16910,0
20250116,174000,470776500,16910,16910,16910,16910,434
20250116,173900,470776500,16910,16910,16910,16910,0
20250116,173800,470776500,16910,16910,16910,16910,0
20250116,173700,470776500,16910,16910,16910,16910,0
20250116,173600,470776500,16910,16910,16910,16910,0
20250116,173500,470776500,16910,16910,16910,16910,0
20250116,173400,470776500,16910,16910,16910,16910,0
20250116,173300,470776500,16910,16910,16910,16910,0
20250116,173200,470776500,16910,16910,16910,16910,0
20250116,173100,470776500,16910,16910,16910,16910,0
20250116,173000,470776500,16910,16910,16910,16910,0
20250116,172900,470776500,16910,16910,16910,16910,0
20250116,172800,470776500,16910,16910,16910,16910,0
20250116,172700,470776500,16910,16910,16910,16910,0
20250116,172600,470776500,16910,16910,16910,16910,0
20250116,172500,470776500,16910,16910,16910,16910,0
20250116,172400,470776500,16910,16910,16910,16910,0
20250116,172300,470776500,16910,16910,16910,16910,0
20250116,172200,470776500,16910,16910,16910,16910,0
20250116,172100,470776500,16910,16910,16910,16910,0
20250116,172000,470776500,16910,16910,16910,16910,0
20250116,171900,470776500,16910,16910,16910,16910,0
20250116,171800,470776500,16910,16910,16910,16910,0
20250116,171700,470776500,16910,16910,16910,16910,0
20250116,171600,470776500,16910,16910,16910,16910,0
20250116,171500,470776500,16910,16910,16910,16910,0
20250116,171400,470776500,16910,16910,16910,16910,0
20250116,171300,470776500,16910,16910,16910,16910,0
20250116,171200,470776500,16910,16910,16910,16910,0
20250116,171100,470776500,16910,16910,16910,16910,0
20250116,171000,470776500,16910,16910,16910,16910,434
20250116,170900,470776500,16910,16910,16910,16910,0
20250116,170800,470776500,16910,16910,16910,16910,0
20250116,170700,470776500,16910,16910,16910,16910,0
20250116,170600,470776500,16910,16910,16910,16910,0
20250116,170500,470776500,16910,16910,16910,16910,0
20250116,170400,470776500,16910,16910,16910,16910,0
20250116,170300,470776500,16910,16910,16910,16910,0
20250116,170200,470776500,16910,16910,16910,16910,0
20250116,170100,470776500,16910,16910,16910,16910,0
20250116,170000,470776500,16910,16910,16910,16910,0
20250116,165900,470776500,16910,16910,16910,16910,0
20250116,165800,470776500,16910,16910,16910,16910,0
20250116,165700,470776500,16910,16910,16910,16910,0
20250116,165600,470776500,16910,16910,16910,16910,0
20250116,165500,470776500,16910,16910,16910,16910,0
20250116,165400,470776500,16910,16910,16910,16910,0
20250116,165300,470776500,16910,16910,16910,16910,0
20250116,165200,470776500,16910,16910,16910,16910,0
20250116,165100,470776500,16910,16910,16910,16910,0
20250116,165000,470776500,16910,16910,16910,16910,0
20250116,164900,470776500,16910,16910,16910,16910,0
20250116,164800,470776500,16910,16910,16910,16910,0
20250116,164700,470776500,16910,16910,16910,16910,0
20250116,164600,470776500,16910,16910,16910,16910,0
20250116,164500,470776500,16910,16910,16910,16910,0
20250116,164400,470776500,16910,16910,16910,16910,0
20250116,164300,470776500,16910,16910,16910,16910,0
20250116,164200,470776500,16910,16910,16910,16910,0
20250116,164100,470776500,16910,16910,16910,16910,0
20250116,164000,470776500,16910,16910,16910,16910,434
20250116,163900,470776500,16910,16910,16910,16910,0
20250116,163800,470776500,16910,16910,16910,16910,0
20250116,163700,470776500,16910,16910,16910,16910,0
20250116,163600,470776500,16910,16910,16910,16910,0
20250116,163500,470776500,16910,16910,16910,16910,0
20250116,163400,470776500,16910,16910,16910,16910,0
20250116,163300,470776500,16910,16910,16910,16910,0
20250116,163200,470776500,16910,16910,16910,16910,0
20250116,163100,470776500,16910,16910,16910,16910,0
20250116,163000,470776500,16910,16910,16910,16910,0
20250116,162900,470776500,16910,16910,16910,16910,0
20250116,162800,470776500,16910,16910,16910,16910,0
20250116,162700,470776500,16910,16910,16910,16910,0
20250116,162600,470776500,16910,16910,16910,16910,0
20250116,162500,470776500,16910,16910,16910,16910,0
20250116,162400,470776500,16910,16910,16910,16910,0
20250116,162300,470776500,16910,16910,16910,16910,0
20250116,162200,470776500,16910,16910,16910,16910,0
20250116,162100,470776500,16910,16910,16910,16910,0
20250116,162000,470776500,16910,16910,16910,16910,0
20250116,161900,470776500,16910,16910,16910,16910,0
20250116,161800,470776500,16910,16910,16910,16910,0
20250116,161700,470776500,16910,16910,16910,16910,0
20250116,161600,470776500,16910,16910,16910,16910,0
20250116,161500,470776500,16910,16910,16910,16910,0
20250116,161400,470776500,16910,16910,16910,16910,0
20250116,161300,470776500,16910,16910,16910,16910,0
20250116,161200,470776500,16910,16910,16910,16910,0
20250116,161100,470776500,16910,16910,16910,16910,0
20250116,161000,470776500,16910,16910,16910,16910,434
20250116,160900,470776500,16910,16910,16910,16910,0
20250116,160800,470776500,16910,16910,16910,16910,0
20250116,160700,470776500,16910,16910,16910,16910,0
20250116,160600,470776500,16910,16910,16910,16910,0
20250116,160500,470776500,16910,16910,16910,16910,0
20250116,160400,470776500,16910,16910,16910,16910,0
20250116,160300,470776500,16910,16910,16910,16910,0
20250116,160200,470776500,16910,16910,16910,16910,0
20250116,160100,470776500,16910,16910,16910,16910,0
20250116,160000,470776500,16910,16910,16910,16910,0
20250116,155900,470776500,16910,16910,16910,16910,0
20250116,155800,470776500,16910,16910,16910,16910,0
20250116,155700,470776500,16910,16910,16910,16910,0
20250116,155600,470776500,16910,16910,16910,16910,0
20250116,155500,470776500,16910,16910,16910,16910,0
20250116,155400,470776500,16910,16910,16910,16910,0
20250116,155300,470776500,16910,16910,16910,16910,0
20250116,155200,470776500,16910,16910,16910,16910,0
20250116,155100,470776500,16910,16910,16910,16910,0
20250116,155000,470776500,16910,16910,16910,16910,0
20250116,154900,470776500,16910,16910,16910,16910,0
20250116,154800,470776500,16910,16910,16910,16910,0
20250116,154700,470776500,16910,16910,16910,16910,0
20250116,154600,470776500,16910,16910,16910,16910,0
20250116,154500,470776500,16910,16910,16910,16910,0
20250116,154400,470776500,16910,16910,16910,16910,0
20250116,154300,470776500,16910,16910,16910,16910,0
20250116,154200,470776500,16910,16910,16910,16910,0
20250116,154100,470776500,16910,16910,16910,16910,0
20250116,154000,470776500,16910,16910,16910,16910,434
20250116,153900,470776500,16910,16910,16910,16910,0
20250116,153800,470776500,16910,16910,16910,16910,0
20250116,153700,470776500,16910,16910,16910,16910,0
20250116,153600,470776500,16910,16910,16910,16910,0
20250116,153500,470776500,16910,16910,16910,16910,0
20250116,153400,470776500,16910,16910,16910,16910,0
20250116,153300,470776500,16910,16910,16910,16910,0
20250116,153200,470776500,16910,16910,16910,16910,0
20250116,153100,470776500,16910,16910,16910,16910,0
20250116,153000,470776500,16910,16910,16910,16910,434
20250116,152900,463437560,16920,16920,16920,16920,0
20250116,152800,463437560,16920,16920,16920,16920,0
20250116,152700,463437560,16920,16920,16920,16920,0
20250116,152600,463437560,16920,16920,16920,16920,0
20250116,152500,463437560,16920,16920,16920,16920,0
20250116,152400,463437560,16920,16920,16920,16920,0
20250116,152300,463437560,16920,16920,16920,16920,0
20250116,152200,463437560,16920,16920,16920,16920,0
20250116,152100,463437560,16920,16920,16920,16920,0
20250116,152000,463437560,16920,16920,16920,16920,0
20250116,151900,463437560,16920,17010,17010,16910,57
20250116,151800,462472940,16950,17000,17000,16950,16
20250116,151700,462201690,17010,17050,17050,17010,6
20250116,151600,462099590,17050,17050,17050,17050,9
20250116,151500,461946140,17050,17050,17050,17050,55
20250116,151400,461008390,17050,17050,17050,17050,31
20250116,151300,460479840,17030,17040,17070,17030,772
20250116,151200,447324620,17030,17030,17030,17030,59
20250116,151100,446319850,17030,17030,17030,17030,28
20250116,151000,445843010,17030,17030,17030,17030,1
20250116,150900,445825980,17030,17030,17030,17030,0
20250116,150800,445825980,17030,17030,17030,17030,6
20250116,150700,445723800,17040,17040,17040,17040,0
20250116,150600,445723800,17040,17040,17040,17040,0
20250116,150500,445723800,17040,17040,17040,17040,5
20250116,150400,445638600,17040,17040,17040,17040,11
20250116,150300,445451160,16950,17030,17030,16950,210
20250116,150200,441875660,17030,17030,17030,17030,4
20250116,150100,441807540,17000,17000,17000,17000,101
20250116,150000,440090540,17030,17030,17030,17030,0
20250116,145900,440090540,17030,17030,17030,17030,0
20250116,145800,440090540,17030,17030,17030,17030,0
20250116,145700,440090540,17030,17030,17030,17030,0
20250116,145600,440090540,17030,17030,17030,17030,37
20250116,145500,439460430,17030,17030,17030,17030,30
20250116,145400,438949530,17010,17010,17010,17010,12
20250116,145300,438745410,17010,17010,17010,17010,90
20250116,145200,437214510,17020,17020,17020,17020,0
20250116,145100,437214510,17020,17040,17040,17020,50
20250116,145000,436362810,17040,17040,17040,17040,0
20250116,144900,436362810,17040,17040,17040,17040,2
20250116,144800,436328730,17050,17050,17050,17050,0
20250116,144700,436328730,17050,17050,17050,17050,1
20250116,144600,436311680,17010,17030,17030,17010,166
20250116,144500,433485900,17030,17040,17050,17030,108
20250116,144400,431644670,17040,17030,17040,17030,19
20250116,144300,431321010,17030,17050,17050,17030,27
20250116,144200,430861180,17030,17030,17030,17030,0
20250116,144100,430861180,17030,17030,17030,17030,0
20250116,144000,430861180,17030,17030,17030,17030,5
20250116,143900,430776030,17030,17030,17030,17030,0
20250116,143800,430776030,17030,17030,17030,17030,159
20250116,143700,428068260,17050,17050,17050,17050,0
20250116,143600,428068260,17050,17050,17050,17050,13
20250116,143500,427846610,17060,17060,17060,17060,0
20250116,143400,427846610,17060,17060,17060,17060,6
20250116,143300,427744250,17050,17040,17060,17040,111
20250116,143200,425852600,17070,17070,17070,17070,12
20250116,143100,425647760,17070,17070,17070,17070,0
20250116,143000,425647760,17070,17070,17070,17070,1
20250116,142900,425630690,17030,17030,17030,17030,0
20250116,142800,425630690,17030,17060,17060,17030,11
20250116,142700,425443060,17060,17060,17060,17060,0
20250116,142600,425443060,17060,17060,17060,17060,211
20250116,142500,421843400,17060,17060,17060,17060,6
20250116,142400,421741040,17050,17050,17050,17050,133
20250116,142300,419473390,17050,17050,17050,17050,0
20250116,142200,419473390,17050,17050,17050,17050,0
20250116,142100,419473390,17050,17050,17050,17050,0
20250116,142000,419473390,17050,17040,17050,17040,100
20250116,141900,417768890,17040,17040,17040,17040,0
20250116,141800,417768890,17040,17040,17040,17040,100
20250116,141700,416064890,17030,17030,17030,17030,31
20250116,141600,415536960,17030,17020,17030,17020,13
20250116,141500,415315590,17020,17020,17020,17020,0
20250116,141400,415315590,17020,17020,17020,17020,0
20250116,141300,415315590,17020,17020,17020,17020,0
20250116,141200,415315590,17020,17020,17020,17020,0
20250116,141100,415315590,17020,17020,17020,17020,284
20250116,141000,410481910,17020,17020,17020,17020,0
20250116,140900,410481910,17020,17020,17020,17020,15
20250116,140800,410226610,17030,17030,17030,17030,271
20250116,140700,405611480,17030,17030,17030,17030,0
20250116,140600,405611480,17030,17030,17030,17030,0
20250116,140500,405611480,17030,17030,17030,17030,117
20250116,140400,403618970,17030,17030,17030,17030,7
20250116,140300,403499760,17040,17040,17040,17040,0
20250116,140200,403499760,17040,17040,17040,17040,0
20250116,140100,403499760,17040,17040,17040,17040,0
20250116,140000,403499760,17040,16950,17040,16950,10
20250116,135900,403329810,17040,17040,17040,17040,0
20250116,135800,403329810,17040,17040,17040,17040,0
20250116,135700,403329810,17040,17040,17040,17040,0
20250116,135600,403329810,17040,17040,17040,17040,1
20250116,135500,403312770,16920,16920,16920,16920,0
20250116,135400,403312770,16920,16950,16950,16920,171
20250116,135300,400417780,16980,16980,16980,16980,4
20250116,135200,400349860,16980,16980,16980,16980,0
20250116,135100,400349860,16980,16980,16980,16980,0
20250116,135000,400349860,16980,16980,16980,16980,0
20250116,134900,400349860,16980,16960,16980,16960,100
20250116,134800,398652460,16960,16960,16960,16960,20
20250116,134700,398313260,16960,17020,17020,16960,556
20250116,134600,388867290,17040,17040,17040,17040,0
20250116,134500,388867290,17040,17040,17040,17040,2
20250116,134400,388833210,17040,17040,17040,17040,9
20250116,134300,388679850,17040,17040,17040,17040,0
20250116,134200,388679850,17040,17040,17040,17040,30
20250116,134100,388168650,17040,17040,17040,17040,0
20250116,134000,388168650,17040,17040,17040,17040,55
20250116,133900,387231450,17060,17060,17060,17060,5
20250116,133800,387146150,17060,17060,17060,17060,0
20250116,133700,387146150,17060,17060,17060,17060,1
20250116,133600,387129090,17000,17000,17000,17000,0
20250116,133500,387129090,17000,17000,17000,17000,0
20250116,133400,387129090,17000,17050,17050,17000,249
20250116,133300,382883690,17040,17030,17040,17030,510
20250116,133200,374195350,17020,17020,17020,17000,50
20250116,133100,373344370,17020,17020,17020,17020,0
20250116,133000,373344370,17020,17020,17020,17020,0
20250116,132900,373344370,17020,17020,17020,17020,0
20250116,132800,373344370,17020,17020,17020,17020,0
20250116,132700,373344370,17020,17020,17020,17020,1
20250116,132600,373327350,17020,17020,17020,17020,2
20250116,132500,373293310,17020,17020,17020,17020,1
20250116,132400,373276290,17020,17000,17020,17000,18
20250116,132300,372970270,17000,17000,17000,17000,0
20250116,132200,372970270,17000,17000,17000,17000,5
20250116,132100,372885270,17000,17000,17000,17000,0
20250116,132000,372885270,17000,17000,17000,17000,0
20250116,131900,372885270,17000,17000,17000,17000,9
20250116,131800,372732270,17000,17000,17000,17000,0
20250116,131700,372732270,17000,17000,17000,17000,10
20250116,131600,372562270,17000,17020,17020,17000,55
20250116,131500,371626730,17020,17020,17020,17020,0
20250116,131400,371626730,17020,17000,17020,17000,2
20250116,131300,371592710,17020,17000,17020,17000,6
20250116,131200,371490610,17020,17020,17020,17020,0
20250116,131100,371490610,17020,17020,17020,17020,0
20250116,131000,371490610,17020,17030,17030,17020,4
20250116,130900,371422500,17030,17030,17030,17030,0
20250116,130800,371422500,17030,17030,17030,17030,1
20250116,130700,371405470,16900,17030,17030,16900,412
20250116,130600,364433380,17030,17040,17040,17030,30
20250116,130500,363922210,17030,17030,17030,17030,29
20250116,130400,363428340,17050,17050,17050,17050,0
20250116,130300,363428340,17050,17050,17050,17050,0
20250116,130200,363428340,17050,17050,17050,17050,0
20250116,130100,363428340,17050,17050,17050,17050,100
20250116,130000,361723340,17010,16990,17010,16990,378
20250116,125900,355296200,16990,16980,16990,16980,156
20250116,125800,352645770,16970,16970,16970,16970,1
20250116,125700,352628800,16960,16960,16960,16960,10
20250116,125600,352459200,16970,16970,16970,16970,0
20250116,125500,352459200,16970,16920,16970,16900,406
20250116,125400,345596870,16920,16920,16920,16920,0
20250116,125300,345596870,16920,16920,16920,16920,0
20250116,125200,345596870,16920,16920,16920,16920,0
20250116,125100,345596870,16920,16980,16980,16920,159
20250116,125000,342900590,16980,16980,16980,16980,0
20250116,124900,342900590,16980,16980,16980,16980,0
20250116,124800,342900590,16980,16980,16980,16980,10
20250116,124700,342730790,16990,16990,16990,16990,0
20250116,124600,342730790,16990,16990,16990,16990,0
20250116,124500,342730790,16990,16990,16990,16990,0
20250116,124400,342730790,16990,16920,16990,16920,7
20250116,124300,342612000,16920,16920,16920,16920,1
20250116,124200,342595080,16990,16990,16990,16990,0
20250116,124100,342595080,16990,16990,16990,16990,0
20250116,124000,342595080,16990,16990,16990,16990,0
20250116,123900,342595080,16990,16990,16990,16990,0
20250116,123800,342595080,16990,16990,16990,16990,0
20250116,123700,342595080,16990,16980,16990,16980,123
20250116,123600,340506530,16970,16970,16970,16970,50
20250116,123500,339658030,16970,16970,16970,16970,14
20250116,123400,339420450,16970,16970,16970,16970,0
20250116,123300,339420450,16970,16970,16970,16970,1
20250116,123200,339403480,16970,16970,16970,16970,0
20250116,123100,339403480,16970,16970,16970,16970,0
20250116,123000,339403480,16970,16970,16970,16970,0
20250116,122900,339403480,16970,16970,16970,16970,0
20250116,122800,339403480,16970,16970,16970,16970,0
20250116,122700,339403480,16970,16970,16970,16970,0
20250116,122600,339403480,16970,16970,16970,16970,0
20250116,122500,339403480,16970,16970,16970,16970,0
20250116,122400,339403480,16970,16970,16970,16970,0
20250116,122300,339403480,16970,16970,16970,16970,0
20250116,122200,339403480,16970,16970,16970,16970,1
20250116,122100,339386510,16910,16910,16910,16910,61
20250116,122000,338355000,16970,16970,16970,16970,0
20250116,121900,338355000,16970,16970,16970,16970,4
20250116,121800,338287120,16980,16980,16980,16980,5
20250116,121700,338202220,16980,16910,16980,16910,2
20250116,121600,338168330,16980,16980,16980,16980,0
20250116,121500,338168330,16980,16980,16980,16980,1
20250116,121400,338151350,16980,16980,16980,16980,0
20250116,121300,338151350,16980,16980,16980,16980,0
20250116,121200,338151350,16980,16980,16980,16980,10
20250116,121100,337981550,16980,16980,16980,16980,0
20250116,121000,337981550,16980,16980,16980,16980,0
20250116,120900,337981550,16980,16980,16980,16980,0
20250116,120800,337981550,16980,16980,16980,16980,0
20250116,120700,337981550,16980,16980,16980,16980,2
20250116,120600,337947590,16880,16880,16880,16880,10
20250116,120500,337778790,16990,16980,16990,16980,37
20250116,120400,337150260,16990,16990,16990,16990,0
20250116,120300,337150260,16990,16990,16990,16990,0
20250116,120200,337150260,16990,16990,16990,16990,3
20250116,120100,337099290,16920,16930,16930,16920,65
20250116,120000,335999340,16990,16990,16990,16990,0
20250116,115900,335999340,16990,16990,16990,16990,0
20250116,115800,335999340,16990,16990,16990,16990,0
20250116,115700,335999340,16990,16990,16990,16990,0
20250116,115600,335999340,16990,16990,16990,16990,10
20250116,115500,335829440,17000,17000,17000,17000,0
20250116,115400,335829440,17000,17000,17000,17000,0
20250116,115300,335829440,17000,17000,17000,17000,0
20250116,115200,335829440,17000,17000,17000,17000,1
20250116,115100,335812440,16950,16920,16950,16920,8
20250116,115000,335677050,16910,16890,16910,16890,343
20250116,114900,329881510,16860,16810,16860,16810,1261
20250116,114800,308657750,16810,16810,16810,16810,11
20250116,114700,308472840,16750,16750,16750,16750,0
20250116,114600,308472840,16750,16750,16750,16750,0
20250116,114500,308472840,16750,16750,16750,16750,0
20250116,114400,308472840,16750,16750,16750,16750,0
20250116,114300,308472840,16750,16750,16750,16750,0
20250116,114200,308472840,16750,16750,16750,16750,1
20250116,114100,308456090,16730,16730,16730,16730,0
20250116,114000,308456090,16730,16730,16730,16730,0
20250116,113900,308456090,16730,16730,16730,16730,1
20250116,113800,308439360,16730,16730,16730,16730,0
20250116,113700,308439360,16730,16750,16750,16730,50
20250116,113600,307602290,16810,16810,16810,16810,7
20250116,113500,307484620,16810,16810,16810,16810,0
20250116,113400,307484620,16810,16810,16810,16810,0
20250116,113300,307484620,16810,16810,16810,16810,3
20250116,113200,307434190,16820,16820,16820,16820,0
20250116,113100,307434190,16820,16820,16820,16820,0
20250116,113000,307434190,16820,16820,16820,16820,1
20250116,112900,307417370,16800,16800,16800,16800,45
20250116,112800,306661370,16800,16800,16800,16800,0
20250116,112700,306661370,16800,16800,16800,16800,0
20250116,112600,306661370,16800,16800,16800,16800,5
20250116,112500,306577370,16800,16800,16800,16800,0
20250116,112400,306577370,16800,16800,16800,16800,3
20250116,112300,306526970,16800,16800,16800,16800,0
20250116,112200,306526970,16800,16800,16800,16800,5
20250116,112100,306442970,16800,16800,16800,16800,13
20250116,112000,306224570,16800,16800,16800,16800,1
20250116,111900,306207770,16800,16800,16800,16800,0
20250116,111800,306207770,16800,16800,16800,16800,1
20250116,111700,306190970,16800,16800,16800,16800,3
20250116,111600,306140570,16800,16800,16800,16800,11
20250116,111500,305955770,16800,16800,16800,16800,1
20250116,111400,305938970,16800,16800,16800,16800,112
20250116,111300,304057370,16800,16800,16800,16800,0
20250116,111200,304057370,16800,16800,16800,16800,0
20250116,111100,304057370,16800,16800,16800,16800,0
20250116,111000,304057370,16800,16800,16800,16800,1
20250116,110900,304040570,16830,16780,16830,16780,14
20250116,110800,303805050,16800,16800,16800,16800,0
20250116,110700,303805050,16800,16800,16800,16800,10
20250116,110600,303637050,16800,16800,16800,16800,1
20250116,110500,303620250,16830,16830,16830,16830,1
20250116,110400,303603420,16830,16830,16830,16830,3
20250116,110300,303552930,16830,16830,16830,16830,1
20250116,110200,303536100,16830,16830,16830,16830,1
20250116,110100,303519270,16830,16830,16830,16830,0
20250116,110000,303519270,16830,16800,16830,16700,1200
20250116,105900,283409650,16820,16800,16820,16800,99
20250116,105800,281746290,16820,16820,16820,16820,0
20250116,105700,281746290,16820,16820,16820,16820,0
20250116,105600,281746290,16820,16810,16820,16810,132
20250116,105500,279527360,16800,16820,16820,16800,93
20250116,105400,277964230,16830,16830,16830,16830,0
20250116,105300,277964230,16830,16800,16830,16800,2
20250116,105200,277930600,16830,16830,16840,16830,4
20250116,105100,277863270,16830,16800,16830,16800,484
20250116,105000,269732010,16800,16800,16800,16800,7
20250116,104900,269614410,16800,16800,16800,16800,0
20250116,104800,269614410,16800,16800,16800,16790,18
20250116,104700,269312080,16790,16790,16790,16790,35
20250116,104600,268724430,16770,16770,16770,16770,0
20250116,104500,268724430,16770,16770,16770,16770,0
20250116,104400,268724430,16770,16770,16770,16770,0
20250116,104300,268724430,16770,16770,16770,16770,0
20250116,104200,268724430,16770,16770,16770,16770,0
20250116,104100,268724430,16770,16770,16770,16770,0
20250116,104000,268724430,16770,16770,16770,16770,520
20250116,103900,260004030,16770,16760,16770,16750,252
20250116,103800,255781300,16770,16770,16770,16770,10
20250116,103700,255613600,16760,16760,16760,16760,0
20250116,103600,255613600,16760,16770,16770,16760,1003
20250116,103500,238800950,16840,16840,16840,16840,0
20250116,103400,238800950,16840,16840,16840,16840,0
20250116,103300,238800950,16840,16780,16840,16770,99
20250116,103200,237139880,16840,16840,16840,16840,16
20250116,103100,236870440,16840,16840,16840,16840,0
20250116,103000,236870440,16840,16840,16840,16840,10
20250116,102900,236702040,16850,16850,16850,16850,0
20250116,102800,236702040,16850,16850,16850,16850,0
20250116,102700,236702040,16850,16850,16850,16850,0
20250116,102600,236702040,16850,16850,16850,16850,2
20250116,102500,236668340,16850,16850,16850,16850,0
20250116,102400,236668340,16850,16850,16850,16850,0
20250116,102300,236668340,16850,16840,16850,16840,18
20250116,102200,236365130,16760,16760,16760,16760,0
20250116,102100,236365130,16760,16770,16770,16760,640
20250116,102000,225637830,16760,16760,16760,16760,0
20250116,101900,225637830,16760,16770,16770,16760,50
20250116,101800,224799430,16840,16840,16840,16840,0
20250116,101700,224799430,16840,16830,16840,16830,31
20250116,101600,224277490,16760,16820,16830,16760,356
20250116,101500,218287140,16820,16820,16820,16820,3
20250116,101400,218236680,16830,16830,16830,16830,10
20250116,101300,218068380,16830,16830,16830,16780,887
20250116,101200,203146100,16840,16840,16840,16840,1
20250116,101100,203129260,16840,16830,16840,16830,70
20250116,101000,201951060,16830,16830,16830,16830,1
20250116,100900,201934230,16830,16830,16830,16830,1
20250116,100800,201917400,16830,16810,16830,16810,18
20250116,100700,201614660,16810,16800,16810,16800,9
20250116,100600,201463430,16760,16760,16760,16760,0
20250116,100500,201463430,16760,16760,16760,16760,0
20250116,100400,201463430,16760,16800,16800,16760,3
20250116,100300,201413110,16750,16750,16750,16750,0
20250116,100200,201413110,16750,16750,16750,16750,0
20250116,100100,201413110,16750,16750,16750,16750,0
20250116,100000,201413110,16750,16750,16750,16750,16
20250116,095900,201145110,16750,16750,16750,16750,100
20250116,095800,199470110,16750,16750,16750,16750,0
20250116,095700,199470110,16750,16760,16760,16750,61
20250116,095600,198448240,16760,16760,16760,16760,200
20250116,095500,195096240,16760,16760,16760,16760,155
20250116,095400,192498440,16750,16750,16750,16750,0
20250116,095300,192498440,16750,16770,16770,16750,800
20250116,095200,179095980,16750,16750,16750,16750,0
20250116,095100,179095980,16750,16750,16750,16750,0
20250116,095000,179095980,16750,16760,16760,16750,1000
20250116,094900,162345860,16880,16880,16880,16880,27
20250116,094800,161890100,16880,16880,16880,16880,1
20250116,094700,161873220,16750,16780,16780,16750,280
20250116,094600,157182770,16900,16890,16900,16750,911
20250116,094500,141889010,16880,16880,16880,16880,91
20250116,094400,140352930,16890,16890,16890,16890,0
20250116,094300,140352930,16890,16890,16890,16890,201
20250116,094200,136958040,16890,16890,16890,16890,2
20250116,094100,136924260,16850,16850,16850,16850,0
20250116,094000,136924260,16850,16850,16850,16850,1
20250116,093900,136907410,16870,16890,16890,16870,75
20250116,093800,135641850,16890,16890,16890,16890,2
20250116,093700,135608070,16890,16890,16890,16890,155
20250116,093600,132990120,16880,16880,16880,16880,66
20250116,093500,131876040,16870,16870,16870,16870,0
20250116,093400,131876040,16870,16870,16870,16870,20
20250116,093300,131538640,16890,16890,16890,16890,1
20250116,093200,131521750,16890,16890,16900,16850,195
20250116,093100,128230110,16890,16890,16890,16890,100
20250116,093000,126541110,16850,16900,16900,16850,92
20250116,092900,124989090,16910,16920,16920,16910,59
20250116,092800,123991190,16920,16920,16920,16920,82
20250116,092700,122603750,16990,16990,16990,16990,10
20250116,092600,122433850,16990,16990,16990,16990,0
20250116,092500,122433850,16990,16970,16990,16970,98
20250116,092400,120769250,16910,16900,16910,16900,20
20250116,092300,120431150,16900,16900,16900,16900,30
20250116,092200,119924150,17000,17000,17000,17000,2
20250116,092100,119890150,17040,16930,17040,16900,945
20250116,092000,103912610,16930,17020,17020,16930,186
20250116,091900,100761340,17000,17010,17010,17000,79
20250116,091800,99418310,17090,17000,17090,17000,36
20250116,091700,98805500,17120,17120,17120,17120,0
20250116,091600,98805500,17120,17120,17120,17120,0
20250116,091500,98805500,17120,17120,17120,17120,0
20250116,091400,98805500,17120,17120,17120,17120,0
20250116,091300,98805500,17120,17020,17130,17020,167
20250116,091200,95960120,16920,16930,16930,16920,12
20250116,091100,95757050,17030,17070,17070,17030,256
20250116,091000,91391250,17070,17130,17130,17070,24
20250116,090900,90981210,17140,17140,17140,17140,6
20250116,090800,90878370,17140,17070,17140,17070,13
20250116,090700,90655620,17160,17160,17160,17160,9
20250116,090600,90501180,17160,17070,17160,17070,26
20250116,090500,90056820,17170,17170,17170,17170,3
20250116,090400,90005310,17070,17100,17150,17070,1696
20250116,090300,60943750,17110,17230,17230,17110,790
20250116,090200,47379580,17230,17100,17240,17100,172
20250116,090100,44428100,17100,16900,17100,16900,2508
20250116,090000,2005800,16900,17000,17000,16900,118