KissMeData/034220/min/candle-20250117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,191700,11706535840,8970,8970,8970,8970,54915
20250117,191600,11706535840,8970,8970,8970,8970,0
20250117,191500,11706535840,8970,8970,8970,8970,0
20250117,191400,11706535840,8970,8970,8970,8970,0
20250117,191300,11706535840,8970,8970,8970,8970,0
20250117,191200,11706535840,8970,8970,8970,8970,0
20250117,191100,11706535840,8970,8970,8970,8970,0
20250117,191000,11706535840,8970,8970,8970,8970,0
20250117,190900,11706535840,8970,8970,8970,8970,0
20250117,190800,11706535840,8970,8970,8970,8970,0
20250117,190700,11706535840,8970,8970,8970,8970,0
20250117,190600,11706535840,8970,8970,8970,8970,0
20250117,190500,11706535840,8970,8970,8970,8970,0
20250117,190400,11706535840,8970,8970,8970,8970,0
20250117,190300,11706535840,8970,8970,8970,8970,0
20250117,190200,11706535840,8970,8970,8970,8970,0
20250117,190100,11706535840,8970,8970,8970,8970,0
20250117,190000,11706535840,8970,8970,8970,8970,0
20250117,185900,11706535840,8970,8970,8970,8970,0
20250117,185800,11706535840,8970,8970,8970,8970,0
20250117,185700,11706535840,8970,8970,8970,8970,0
20250117,185600,11706535840,8970,8970,8970,8970,0
20250117,185500,11706535840,8970,8970,8970,8970,0
20250117,185400,11706535840,8970,8970,8970,8970,0
20250117,185300,11706535840,8970,8970,8970,8970,0
20250117,185200,11706535840,8970,8970,8970,8970,0
20250117,185100,11706535840,8970,8970,8970,8970,0
20250117,185000,11706535840,8970,8970,8970,8970,0
20250117,184900,11706535840,8970,8970,8970,8970,0
20250117,184800,11706535840,8970,8970,8970,8970,0
20250117,184700,11706535840,8970,8970,8970,8970,54915
20250117,184600,11706535840,8970,8970,8970,8970,0
20250117,184500,11706535840,8970,8970,8970,8970,0
20250117,184400,11706535840,8970,8970,8970,8970,0
20250117,184300,11706535840,8970,8970,8970,8970,0
20250117,184200,11706535840,8970,8970,8970,8970,0
20250117,184100,11706535840,8970,8970,8970,8970,0
20250117,184000,11706535840,8970,8970,8970,8970,0
20250117,183900,11706535840,8970,8970,8970,8970,0
20250117,183800,11706535840,8970,8970,8970,8970,0
20250117,183700,11706535840,8970,8970,8970,8970,0
20250117,183600,11706535840,8970,8970,8970,8970,0
20250117,183500,11706535840,8970,8970,8970,8970,0
20250117,183400,11706535840,8970,8970,8970,8970,0
20250117,183300,11706535840,8970,8970,8970,8970,0
20250117,183200,11706535840,8970,8970,8970,8970,0
20250117,183100,11706535840,8970,8970,8970,8970,0
20250117,183000,11706535840,8970,8970,8970,8970,0
20250117,182900,11706535840,8970,8970,8970,8970,0
20250117,182800,11706535840,8970,8970,8970,8970,0
20250117,182700,11706535840,8970,8970,8970,8970,0
20250117,182600,11706535840,8970,8970,8970,8970,0
20250117,182500,11706535840,8970,8970,8970,8970,0
20250117,182400,11706535840,8970,8970,8970,8970,0
20250117,182300,11706535840,8970,8970,8970,8970,0
20250117,182200,11706535840,8970,8970,8970,8970,0
20250117,182100,11706535840,8970,8970,8970,8970,0
20250117,182000,11706535840,8970,8970,8970,8970,0
20250117,181900,11706535840,8970,8970,8970,8970,0
20250117,181800,11706535840,8970,8970,8970,8970,0
20250117,181700,11706535840,8970,8970,8970,8970,54915
20250117,181600,11706535840,8970,8970,8970,8970,0
20250117,181500,11706535840,8970,8970,8970,8970,0
20250117,181400,11706535840,8970,8970,8970,8970,0
20250117,181300,11706535840,8970,8970,8970,8970,0
20250117,181200,11706535840,8970,8970,8970,8970,0
20250117,181100,11706535840,8970,8970,8970,8970,0
20250117,181000,11706535840,8970,8970,8970,8970,0
20250117,180900,11706535840,8970,8970,8970,8970,0
20250117,180800,11706535840,8970,8970,8970,8970,0
20250117,180700,11706535840,8970,8970,8970,8970,0
20250117,180600,11706535840,8970,8970,8970,8970,0
20250117,180500,11706535840,8970,8970,8970,8970,0
20250117,180400,11706535840,8970,8970,8970,8970,0
20250117,180300,11706535840,8970,8970,8970,8970,0
20250117,180200,11706535840,8970,8970,8970,8970,0
20250117,180100,11706535840,8970,8970,8970,8970,0
20250117,180000,11706535840,8970,8970,8970,8970,0
20250117,175900,11706535840,8970,8970,8970,8970,0
20250117,175800,11706535840,8970,8970,8970,8970,0
20250117,175700,11706535840,8970,8970,8970,8970,0
20250117,175600,11706535840,8970,8970,8970,8970,0
20250117,175500,11706535840,8970,8970,8970,8970,0
20250117,175400,11706535840,8970,8970,8970,8970,0
20250117,175300,11706535840,8970,8970,8970,8970,0
20250117,175200,11706535840,8970,8970,8970,8970,0
20250117,175100,11706535840,8970,8970,8970,8970,0
20250117,175000,11706535840,8970,8970,8970,8970,0
20250117,174900,11706535840,8970,8970,8970,8970,0
20250117,174800,11706535840,8970,8970,8970,8970,0
20250117,174700,11706535840,8970,8970,8970,8970,54915
20250117,174600,11706535840,8970,8970,8970,8970,0
20250117,174500,11706535840,8970,8970,8970,8970,0
20250117,174400,11706535840,8970,8970,8970,8970,0
20250117,174300,11706535840,8970,8970,8970,8970,0
20250117,174200,11706535840,8970,8970,8970,8970,0
20250117,174100,11706535840,8970,8970,8970,8970,0
20250117,174000,11706535840,8970,8970,8970,8970,0
20250117,173900,11706535840,8970,8970,8970,8970,0
20250117,173800,11706535840,8970,8970,8970,8970,0
20250117,173700,11706535840,8970,8970,8970,8970,0
20250117,173600,11706535840,8970,8970,8970,8970,0
20250117,173500,11706535840,8970,8970,8970,8970,0
20250117,173400,11706535840,8970,8970,8970,8970,0
20250117,173300,11706535840,8970,8970,8970,8970,0
20250117,173200,11706535840,8970,8970,8970,8970,0
20250117,173100,11706535840,8970,8970,8970,8970,0
20250117,173000,11706535840,8970,8970,8970,8970,0
20250117,172900,11706535840,8970,8970,8970,8970,0
20250117,172800,11706535840,8970,8970,8970,8970,0
20250117,172700,11706535840,8970,8970,8970,8970,0
20250117,172600,11706535840,8970,8970,8970,8970,0
20250117,172500,11706535840,8970,8970,8970,8970,0
20250117,172400,11706535840,8970,8970,8970,8970,0
20250117,172300,11706535840,8970,8970,8970,8970,0
20250117,172200,11706535840,8970,8970,8970,8970,0
20250117,172100,11706535840,8970,8970,8970,8970,0
20250117,172000,11706535840,8970,8970,8970,8970,0
20250117,171900,11706535840,8970,8970,8970,8970,0
20250117,171800,11706535840,8970,8970,8970,8970,0
20250117,171700,11706535840,8970,8970,8970,8970,54915
20250117,171600,11706535840,8970,8970,8970,8970,0
20250117,171500,11706535840,8970,8970,8970,8970,0
20250117,171400,11706535840,8970,8970,8970,8970,0
20250117,171300,11706535840,8970,8970,8970,8970,0
20250117,171200,11706535840,8970,8970,8970,8970,0
20250117,171100,11706535840,8970,8970,8970,8970,0
20250117,171000,11706535840,8970,8970,8970,8970,0
20250117,170900,11706535840,8970,8970,8970,8970,0
20250117,170800,11706535840,8970,8970,8970,8970,0
20250117,170700,11706535840,8970,8970,8970,8970,0
20250117,170600,11706535840,8970,8970,8970,8970,0
20250117,170500,11706535840,8970,8970,8970,8970,0
20250117,170400,11706535840,8970,8970,8970,8970,0
20250117,170300,11706535840,8970,8970,8970,8970,0
20250117,170200,11706535840,8970,8970,8970,8970,0
20250117,170100,11706535840,8970,8970,8970,8970,0
20250117,170000,11706535840,8970,8970,8970,8970,0
20250117,165900,11706535840,8970,8970,8970,8970,0
20250117,165800,11706535840,8970,8970,8970,8970,0
20250117,165700,11706535840,8970,8970,8970,8970,0
20250117,165600,11706535840,8970,8970,8970,8970,0
20250117,165500,11706535840,8970,8970,8970,8970,0
20250117,165400,11706535840,8970,8970,8970,8970,0
20250117,165300,11706535840,8970,8970,8970,8970,0
20250117,165200,11706535840,8970,8970,8970,8970,0
20250117,165100,11706535840,8970,8970,8970,8970,0
20250117,165000,11706535840,8970,8970,8970,8970,0
20250117,164900,11706535840,8970,8970,8970,8970,0
20250117,164800,11706535840,8970,8970,8970,8970,0
20250117,164700,11706535840,8970,8970,8970,8970,54915
20250117,164600,11706535840,8970,8970,8970,8970,0
20250117,164500,11706535840,8970,8970,8970,8970,0
20250117,164400,11706535840,8970,8970,8970,8970,0
20250117,164300,11706535840,8970,8970,8970,8970,0
20250117,164200,11706535840,8970,8970,8970,8970,0
20250117,164100,11706535840,8970,8970,8970,8970,0
20250117,164000,11706535840,8970,8970,8970,8970,0
20250117,163900,11706535840,8970,8970,8970,8970,0
20250117,163800,11706535840,8970,8970,8970,8970,0
20250117,163700,11706535840,8970,8970,8970,8970,0
20250117,163600,11706535840,8970,8970,8970,8970,0
20250117,163500,11706535840,8970,8970,8970,8970,0
20250117,163400,11706535840,8970,8970,8970,8970,0
20250117,163300,11706535840,8970,8970,8970,8970,0
20250117,163200,11706535840,8970,8970,8970,8970,0
20250117,163100,11706535840,8970,8970,8970,8970,0
20250117,163000,11706535840,8970,8970,8970,8970,0
20250117,162900,11706535840,8970,8970,8970,8970,0
20250117,162800,11706535840,8970,8970,8970,8970,0
20250117,162700,11706535840,8970,8970,8970,8970,0
20250117,162600,11706535840,8970,8970,8970,8970,0
20250117,162500,11706535840,8970,8970,8970,8970,0
20250117,162400,11706535840,8970,8970,8970,8970,0
20250117,162300,11706535840,8970,8970,8970,8970,0
20250117,162200,11706535840,8970,8970,8970,8970,0
20250117,162100,11706535840,8970,8970,8970,8970,0
20250117,162000,11706535840,8970,8970,8970,8970,0
20250117,161900,11706535840,8970,8970,8970,8970,0
20250117,161800,11706535840,8970,8970,8970,8970,0
20250117,161700,11706535840,8970,8970,8970,8970,54915
20250117,161600,11706535840,8970,8970,8970,8970,0
20250117,161500,11706535840,8970,8970,8970,8970,0
20250117,161400,11706535840,8970,8970,8970,8970,0
20250117,161300,11706535840,8970,8970,8970,8970,0
20250117,161200,11706535840,8970,8970,8970,8970,0
20250117,161100,11706535840,8970,8970,8970,8970,0
20250117,161000,11706535840,8970,8970,8970,8970,0
20250117,160900,11706535840,8970,8970,8970,8970,0
20250117,160800,11706535840,8970,8970,8970,8970,0
20250117,160700,11706535840,8970,8970,8970,8970,0
20250117,160600,11706535840,8970,8970,8970,8970,0
20250117,160500,11706535840,8970,8970,8970,8970,0
20250117,160400,11706535840,8970,8970,8970,8970,0
20250117,160300,11706535840,8970,8970,8970,8970,0
20250117,160200,11706535840,8970,8970,8970,8970,0
20250117,160100,11706535840,8970,8970,8970,8970,0
20250117,160000,11706535840,8970,8970,8970,8970,0
20250117,155900,11706535840,8970,8970,8970,8970,0
20250117,155800,11706535840,8970,8970,8970,8970,0
20250117,155700,11706535840,8970,8970,8970,8970,0
20250117,155600,11706535840,8970,8970,8970,8970,0
20250117,155500,11706535840,8970,8970,8970,8970,0
20250117,155400,11706535840,8970,8970,8970,8970,0
20250117,155300,11706535840,8970,8970,8970,8970,0
20250117,155200,11706535840,8970,8970,8970,8970,0
20250117,155100,11706535840,8970,8970,8970,8970,0
20250117,155000,11706535840,8970,8970,8970,8970,0
20250117,154900,11706535840,8970,8970,8970,8970,0
20250117,154800,11706535840,8970,8970,8970,8970,0
20250117,154700,11706535840,8970,8970,8970,8970,54915
20250117,154600,11706535840,8970,8970,8970,8970,0
20250117,154500,11706535840,8970,8970,8970,8970,0
20250117,154400,11706535840,8970,8970,8970,8970,0
20250117,154300,11706535840,8970,8970,8970,8970,0
20250117,154200,11706535840,8970,8970,8970,8970,0
20250117,154100,11706535840,8970,8970,8970,8970,0
20250117,154000,11706535840,8970,8970,8970,8970,0
20250117,153900,11706535840,8970,8970,8970,8970,0
20250117,153800,11706535840,8970,8970,8970,8970,0
20250117,153700,11706535840,8970,8970,8970,8970,0
20250117,153600,11706535840,8970,8970,8970,8970,0
20250117,153500,11706535840,8970,8970,8970,8970,0
20250117,153400,11706535840,8970,8970,8970,8970,0
20250117,153300,11706535840,8970,8970,8970,8970,0
20250117,153200,11706535840,8970,8970,8970,8970,0
20250117,153100,11706535840,8970,8970,8970,8970,0
20250117,153000,11706535840,8970,8970,8970,8970,54915
20250117,152900,11213948290,8980,8980,8980,8980,0
20250117,152800,11213948290,8980,8980,8980,8980,0
20250117,152700,11213948290,8980,8980,8980,8980,0
20250117,152600,11213948290,8980,8980,8980,8980,0
20250117,152500,11213948290,8980,8980,8980,8980,0
20250117,152400,11213948290,8980,8980,8980,8980,0
20250117,152300,11213948290,8980,8980,8980,8980,0
20250117,152200,11213948290,8980,8980,8980,8980,0
20250117,152100,11213948290,8980,8980,8980,8980,0
20250117,152000,11213948290,8980,8980,8980,8980,0
20250117,151900,11213948290,8980,8980,8980,8970,5919
20250117,151800,11160802160,8980,8990,8990,8970,9251
20250117,151700,11077747900,8980,8980,8990,8980,885
20250117,151600,11069795440,8980,8980,8990,8980,766
20250117,151500,11062915540,8990,8980,8990,8980,6917
20250117,151400,11000764740,8990,8990,8990,8980,3508
20250117,151300,10969230850,8990,8980,8990,8980,354
20250117,151200,10966051060,8980,8990,8990,8980,901
20250117,151100,10957960050,8990,8980,8990,8980,7380
20250117,151000,10891617110,8980,8990,8990,8980,754
20250117,150900,10884845360,8990,8990,8990,8980,6047
20250117,150800,10830490690,8980,8990,8990,8980,872
20250117,150700,10822658990,8980,8980,8990,8980,1350
20250117,150600,10810534310,8980,8980,8990,8980,4095
20250117,150500,10773760900,8980,8980,8980,8970,1840
20250117,150400,10757239190,8980,8970,8990,8970,7167
20250117,150300,10692880750,8990,8980,8990,8970,4247
20250117,150200,10654745540,8970,8980,8980,8970,486
20250117,150100,10650383760,8980,8980,8980,8970,817
20250117,150000,10643053160,8980,8980,8980,8970,2640
20250117,145900,10619364850,8970,8970,8980,8970,2472
20250117,145800,10597183450,8970,8970,8980,8970,2616
20250117,145700,10573699530,8970,8980,8980,8970,2050
20250117,145600,10555302710,8970,8970,8980,8960,1468
20250117,145500,10542132470,8970,8970,8980,8960,2740
20250117,145400,10517558180,8980,8970,8980,8970,2706
20250117,145300,10493282190,8980,8980,8980,8970,1353
20250117,145200,10481139760,8970,8970,8980,8970,3196
20250117,145100,10452452960,8970,8970,8980,8970,1733
20250117,145000,10436904600,8980,8970,8980,8970,1958
20250117,144900,10419333660,8970,8970,8980,8970,2893
20250117,144800,10393365040,8970,8960,8980,8960,1230
20250117,144700,10382330950,8980,8970,8980,8960,5042
20250117,144600,10337108140,8960,8960,8970,8960,947
20250117,144500,10328620680,8960,8970,8970,8960,3812
20250117,144400,10294460270,8970,8960,8970,8960,1403
20250117,144300,10281887080,8960,8980,8980,8960,2945
20250117,144200,10255469500,8970,8970,8980,8960,1867
20250117,144100,10238733380,8970,8960,8970,8960,1757
20250117,144000,10222986060,8960,8970,8970,8960,1901
20250117,143900,10205949620,8960,8960,8970,8960,1987
20250117,143800,10188140550,8960,8960,8970,8960,1877
20250117,143700,10171318190,8970,8970,8970,8960,1396
20250117,143600,10158805430,8960,8960,8970,8960,1457
20250117,143500,10145747370,8970,8970,8970,8960,1451
20250117,143400,10132742090,8960,8960,8970,8960,1427
20250117,143300,10119951960,8970,8960,8970,8960,1907
20250117,143200,10102860290,8960,8960,8970,8960,1561
20250117,143100,10088870570,8970,8970,8970,8960,1713
20250117,143000,10073517710,8960,8960,8970,8960,1313
20250117,142900,10061743910,8970,8970,8970,8960,1262
20250117,142800,10050427110,8960,8970,8980,8960,2342
20250117,142700,10029424430,8970,8970,8980,8970,1497
20250117,142600,10015994550,8970,8960,8980,8960,2035
20250117,142500,9997748800,8960,8970,8980,8960,1447
20250117,142400,9984773480,8970,8970,8980,8960,929
20250117,142300,9976441360,8970,8970,8970,8960,1218
20250117,142200,9965520660,8970,8970,8980,8960,1775
20250117,142100,9949599980,8960,8970,8990,8960,5534
20250117,142000,9899930280,8970,8970,8980,8970,2006
20250117,141900,9881933990,8970,8980,8980,8970,2140
20250117,141800,9862733760,8980,8980,8980,8970,1352
20250117,141700,9850601250,8980,8980,8990,8970,4149
20250117,141600,9813342820,8980,8980,8990,8980,2359
20250117,141500,9792156940,8980,8990,8990,8980,1517
20250117,141400,9778530610,8980,8980,8990,8980,1094
20250117,141300,9768704230,8980,8980,8990,8980,1524
20250117,141200,9755017250,8980,8980,8990,8980,1667
20250117,141100,9740037190,8980,8980,8990,8980,3634
20250117,141000,9707400880,8990,8990,8990,8980,975
20250117,140900,9698641240,8980,8980,8990,8980,1077
20250117,140800,9688967140,8980,8980,8990,8980,833
20250117,140700,9681484340,8980,8980,8990,8980,938
20250117,140600,9673056930,8980,8980,8990,8980,1216
20250117,140500,9662135680,8980,8970,8990,8970,3401
20250117,140400,9631593800,8980,8980,8990,8970,2010
20250117,140300,9613548420,8980,8980,8980,8970,1308
20250117,140200,9601808580,8980,8980,8980,8970,917
20250117,140100,9593580570,8970,8970,8980,8970,967
20250117,140000,9584904180,8970,8970,8980,8970,1311
20250117,135900,9573139510,8970,8980,8980,8970,1156
20250117,135800,9562767250,8980,8970,8980,8970,862
20250117,135700,9555033100,8970,8970,8980,8970,1830
20250117,135600,9538616270,8970,8980,8980,8970,3058
20250117,135500,9511184080,8970,8970,8980,8970,977
20250117,135400,9502418140,8970,8970,8980,8970,801
20250117,135300,9495230730,8970,8970,8980,8970,4773
20250117,135200,9452388030,8980,8970,8980,8960,6455
20250117,135100,9394484330,8980,8970,8980,8970,785
20250117,135000,9387439740,8980,8970,8980,8970,1628
20250117,134900,9372834690,8970,8980,8980,8970,1194
20250117,134800,9362122410,8970,8970,8980,8970,958
20250117,134700,9353527660,8970,8970,8980,8970,1109
20250117,134600,9343577840,8970,8970,8980,8970,1530
20250117,134500,9329851830,8970,8970,8980,8970,1316
20250117,134400,9318040390,8970,8980,8980,8970,1502
20250117,134300,9304562750,8980,8970,8980,8970,1339
20250117,134200,9292549570,8970,8970,8980,8970,886
20250117,134100,9284600720,8970,8970,8980,8960,1480
20250117,134000,9271323860,8980,8970,8980,8960,2277
20250117,133900,9250890370,8960,8970,8970,8960,1659
20250117,133800,9236013780,8960,8970,8970,8960,2142
20250117,133700,9216802890,8960,8970,8970,8960,1082
20250117,133600,9207101110,8960,8960,8970,8960,1232
20250117,133500,9196060530,8960,8960,8970,8960,2869
20250117,133400,9170350280,8960,8960,8970,8950,9181
20250117,133300,9088063480,8960,8970,8980,8960,19574
20250117,133200,8912605990,8970,8970,8980,8970,2836
20250117,133100,8887162010,8980,8970,8980,8970,947
20250117,133000,8878665660,8970,8970,8980,8970,607
20250117,132900,8873220650,8970,8970,8980,8970,1495
20250117,132800,8859809400,8980,8970,8980,8960,1500
20250117,132700,8846357900,8970,8960,8970,8960,3527
20250117,132600,8814727900,8960,8970,8970,8960,381
20250117,132500,8811313040,8960,8970,8970,8960,3712
20250117,132400,8778029860,8960,8970,8970,8960,761
20250117,132300,8771208040,8960,8960,8970,8960,1223
20250117,132200,8760243630,8960,8960,8970,8960,860
20250117,132100,8752537980,8960,8960,8970,8960,1233
20250117,132000,8741490200,8970,8960,8970,8960,806
20250117,131900,8734268310,8960,8960,8970,8960,671
20250117,131800,8728255650,8960,8960,8970,8960,939
20250117,131700,8719842190,8970,8960,8970,8950,2109
20250117,131600,8700946750,8950,8960,8960,8950,1221
20250117,131500,8690015930,8960,8960,8960,8950,489
20250117,131400,8685638850,8950,8960,8960,8950,1145
20250117,131300,8675388760,8950,8960,8960,8950,180
20250117,131200,8673777260,8950,8960,8960,8950,2163
20250117,131100,8654408320,8960,8960,8960,8950,1098
20250117,131000,8644574030,8950,8960,8960,8950,868
20250117,130900,8636803710,8960,8960,8960,8950,1431
20250117,130800,8623990080,8960,8960,8960,8950,912
20250117,130700,8615821950,8960,8950,8960,8950,8690
20250117,130600,8537967110,8960,8960,8960,8950,1627
20250117,130500,8523397680,8950,8960,8960,8950,2447
20250117,130400,8501494470,8960,8960,8960,8950,651
20250117,130300,8495666990,8960,8960,8960,8950,1597
20250117,130200,8481372030,8960,8960,8960,8950,1067
20250117,130100,8471820940,8960,8960,8960,8950,511
20250117,130000,8467245330,8950,8950,8960,8950,1313
20250117,125900,8455487990,8950,8960,8960,8950,1135
20250117,125800,8445326010,8950,8950,8960,8950,521
20250117,125700,8440662560,8950,8960,8960,8950,1445
20250117,125600,8427720280,8960,8960,8960,8950,1523
20250117,125500,8414082610,8950,8940,8950,8940,2289
20250117,125400,8393598180,8950,8950,8950,8940,1276
20250117,125300,8382186990,8950,8940,8950,8940,1266
20250117,125200,8370866620,8940,8940,8950,8930,3603
20250117,125100,8338656760,8940,8940,8940,8930,674
20250117,125000,8332635930,8930,8950,8950,8930,10389
20250117,124900,8239761780,8950,8940,8950,8940,2042
20250117,124800,8221501240,8940,8940,8950,8940,685
20250117,124700,8215376900,8950,8950,8950,8940,3597
20250117,124600,8183208390,8940,8950,8950,8940,1143
20250117,124500,8172989200,8950,8950,8950,8940,1878
20250117,124400,8156185470,8940,8940,8950,8940,905
20250117,124300,8148093190,8940,8940,8950,8940,671
20250117,124200,8142094350,8940,8940,8950,8930,1941
20250117,124100,8124745540,8950,8940,8950,8930,1005
20250117,124000,8115760150,8930,8930,8940,8930,3397
20250117,123900,8085402950,8930,8940,8940,8930,1180
20250117,123800,8074860080,8930,8940,8950,8930,9618
20250117,123700,7988878210,8940,8940,8950,8940,1071
20250117,123600,7979302390,8940,8950,8950,8940,1821
20250117,123500,7963018870,8950,8940,8950,8940,1430
20250117,123400,7950231830,8940,8940,8950,8940,602
20250117,123300,7944848370,8940,8950,8950,8940,1423
20250117,123200,7932125600,8940,8940,8950,8940,813
20250117,123100,7924856250,8940,8950,8950,8940,2007
20250117,123000,7906903450,8950,8950,8950,8940,2153
20250117,122900,7887653450,8950,8950,8950,8940,1979
20250117,122800,7869953740,8940,8960,8960,8940,4087
20250117,122700,7833377150,8950,8960,8960,8950,676
20250117,122600,7827326290,8960,8960,8970,8950,1371
20250117,122500,7815048120,8950,8960,8960,8940,298
20250117,122400,7812381680,8960,8950,8960,8940,2455
20250117,122300,7790409020,8940,8950,8950,8940,2423
20250117,122200,7768739580,8950,8950,8960,8950,1428
20250117,122100,7755947570,8950,8950,8950,8940,1066
20250117,122000,7746408800,8950,8950,8950,8940,552
20250117,121900,7741473380,8950,8950,8950,8940,1182
20250117,121800,7730897550,8950,8940,8950,8940,809
20250117,121700,7723663090,8940,8940,8940,8940,734
20250117,121600,7717101130,8940,8940,8950,8940,1655
20250117,121500,7702305330,8940,8940,8940,8930,2701
20250117,121400,7678159900,8940,8940,8940,8940,529
20250117,121300,7673430640,8940,8940,8950,8940,639
20250117,121200,7667717960,8940,8940,8950,8940,1303
20250117,121100,7656069010,8940,8960,8960,8940,596
20250117,121000,7650736570,8950,8960,8960,8940,1045
20250117,120900,7641384690,8960,8950,8960,8950,945
20250117,120800,7632926040,8950,8960,8960,8950,475
20250117,120700,7628674480,8940,8960,8960,8930,51559
20250117,120600,7167740610,8960,8960,8970,8960,1456
20250117,120500,7154694690,8960,8960,8960,8950,2617
20250117,120400,7131255320,8960,8960,8970,8960,381
20250117,120300,7127841540,8960,8960,8970,8960,991
20250117,120200,7118962140,8970,8970,8970,8960,652
20250117,120100,7113116350,8960,8960,8970,8960,430
20250117,120000,7109263470,8960,8970,8970,8960,488
20250117,115900,7104890820,8970,8960,8970,8960,812
20250117,115800,7097615030,8960,8960,8970,8960,779
20250117,115700,7090634470,8960,8960,8970,8950,5724
20250117,115600,7039351380,8960,8950,8960,8950,532
20250117,115500,7034589470,8950,8950,8960,8950,781
20250117,115400,7027599120,8950,8950,8960,8950,476
20250117,115300,7023338780,8950,8960,8960,8950,2079
20250117,115200,7004730390,8950,8950,8960,8940,6131
20250117,115100,6949858830,8960,8950,8960,8950,21624
20250117,115000,6756319590,8960,8960,8960,8950,619
20250117,114900,6750778190,8960,8960,8960,8950,795
20250117,114800,6743659720,8960,8960,8960,8950,1172
20250117,114700,6733169640,8960,8960,8960,8950,532
20250117,114600,6728406090,8960,8960,8960,8950,1152
20250117,114500,6718093760,8960,8970,8970,8960,12646
20250117,114400,6604784090,8970,8960,8970,8960,763
20250117,114300,6597946080,8960,8970,8970,8960,4107
20250117,114200,6561145840,8960,8970,8970,8960,6138
20250117,114100,6506137340,8970,8970,8970,8960,712
20250117,114000,6499754970,8970,8970,8970,8960,611
20250117,113900,6494278220,8960,8970,8970,8960,1175
20250117,113800,6483744930,8970,8970,8970,8960,2337
20250117,113700,6462801280,8960,8970,8970,8960,667
20250117,113600,6456822600,8970,8970,8980,8960,2592
20250117,113500,6433576900,8970,8980,8980,8970,775
20250117,113400,6426621560,8980,8970,8980,8970,4486
20250117,113300,6386346800,8970,8970,8970,8960,824
20250117,113200,6378957050,8960,8970,8970,8960,532
20250117,113100,6374188370,8970,8970,8980,8960,1175
20250117,113000,6363657720,8970,8970,8980,8960,2698
20250117,112900,6339460170,8970,8970,8970,8960,2045
20250117,112800,6321121160,8970,8970,8970,8960,785
20250117,112700,6314084900,8970,8970,8980,8960,3283
20250117,112600,6284639950,8970,8980,8980,8970,1153
20250117,112500,6274296840,8980,8980,8980,8970,1012
20250117,112400,6265219090,8970,8980,8980,8970,784
20250117,112300,6258185180,8980,8980,8980,8970,545
20250117,112200,6253296110,8970,8990,8990,8970,1449
20250117,112100,6240285980,8980,8990,8990,8970,9587
20250117,112000,6154195680,8980,8990,8990,8980,890
20250117,111900,6146200990,8990,8990,8990,8980,265
20250117,111800,6143820770,8980,8990,8990,8980,1498
20250117,111700,6130359390,8980,8980,8990,8980,1553
20250117,111600,6116410280,8980,8980,8980,8970,978
20250117,111500,6107635990,8980,8980,8980,8970,343
20250117,111400,6104558070,8990,8990,8990,8980,1753
20250117,111300,6088813540,8990,8980,8990,8980,1469
20250117,111200,6075621430,8980,8990,8990,8980,845
20250117,111100,6068031910,8980,9000,9000,8980,1626
20250117,111000,6053413330,8990,8990,9000,8990,2375
20250117,110900,6032055710,8990,8990,9000,8980,2383
20250117,110800,6010634480,8990,8990,8990,8980,1276
20250117,110700,5999168650,8990,8980,8990,8980,1369
20250117,110600,5986873610,8980,8980,8990,8980,3047
20250117,110500,5959506740,8980,8980,8980,8970,1118
20250117,110400,5949474860,8980,8970,8980,8970,744
20250117,110300,5942798320,8980,8970,8980,8970,438
20250117,110200,5938867770,8970,8970,8980,8970,1094
20250117,110100,5929052300,8980,8970,8980,8970,2489
20250117,110000,5906716570,8980,8980,8980,8970,806
20250117,105900,5899486270,8980,8980,8980,8970,1464
20250117,105800,5886353570,8980,8980,8980,8970,1231
20250117,105700,5875305280,8980,8970,8980,8960,1516
20250117,105600,5861706240,8970,8970,8970,8960,1289
20250117,105500,5850150830,8970,8960,8970,8960,3178
20250117,105400,5821654860,8970,8970,8970,8960,1100
20250117,105300,5811796630,8970,8960,8970,8960,830
20250117,105200,5804358970,8970,8970,8970,8960,6293
20250117,105100,5747971830,8960,8970,8970,8960,1620
20250117,105000,5733452090,8970,8970,8970,8960,1243
20250117,104900,5722312910,8970,8980,8980,8960,1795
20250117,104800,5706210310,8980,8970,8980,8970,2274
20250117,104700,5685793630,8970,8980,8980,8970,648
20250117,104600,5679978120,8980,8970,8980,8960,1879
20250117,104500,5663128320,8960,8960,8970,8960,1311
20250117,104400,5651381100,8960,8970,8970,8960,1805
20250117,104300,5635201280,8970,8970,8970,8970,1194
20250117,104200,5624491100,8960,8970,8970,8960,2522
20250117,104100,5601880700,8970,8960,8970,8960,1497
20250117,104000,5588467460,8960,8960,8960,8950,1273
20250117,103900,5577071050,8960,8960,8970,8950,6157
20250117,103800,5521957850,8960,8960,8970,8950,6027
20250117,103700,5467970930,8960,8960,8960,8950,3763
20250117,103600,5434259890,8960,8970,8970,8950,3706
20250117,103500,5401066050,8960,8970,8970,8960,1664
20250117,103400,5386149400,8970,8970,8970,8960,1929
20250117,103300,5368856250,8970,8950,8970,8950,2546
20250117,103200,5346048360,8960,8960,8960,8950,2187
20250117,103100,5326468020,8980,8970,8980,8960,2075
20250117,103000,5307867860,8970,8960,8970,8950,1808
20250117,102900,5291675070,8960,8960,8970,8950,837
20250117,102800,5284177970,8960,8960,8960,8950,748
20250117,102700,5277481400,8960,8970,8970,8950,2822
20250117,102600,5252205390,8970,8970,8970,8960,1018
20250117,102500,5243081460,8970,8960,8970,8960,3789
20250117,102400,5209130530,8970,8960,8970,8960,681
20250117,102300,5203027190,8960,8970,8970,8960,860
20250117,102200,5195319570,8970,8970,8980,8960,2447
20250117,102100,5173374740,8970,8960,8970,8960,2823
20250117,102000,5148057660,8960,8990,8990,8960,7815
20250117,101900,5077924510,8990,8980,8990,8980,1786
20250117,101800,5061878790,8980,9000,9000,8980,4590
20250117,101700,5020617290,8990,9000,9000,8990,2666
20250117,101600,4996644520,9000,8990,9000,8990,5552
20250117,101500,4946680420,9000,8990,9000,8990,845
20250117,101400,4939083310,8990,8990,9000,8990,1439
20250117,101300,4926143180,9000,8990,9000,8980,1096
20250117,101200,4916291850,8990,8990,8990,8980,2143
20250117,101100,4897033970,8980,8990,8990,8980,7667
20250117,101000,4828111840,8980,8990,8990,8980,1419
20250117,100900,4815362350,8990,8980,9000,8980,5163
20250117,100800,4768927560,8990,8980,8990,8980,2088
20250117,100700,4750168580,8980,8970,8980,8960,4436
20250117,100600,4710368420,8970,8960,8970,8960,3517
20250117,100500,4678827110,8970,8970,8980,8970,2352
20250117,100400,4657729500,8980,8970,8980,8970,1547
20250117,100300,4643850910,8970,8960,8970,8950,2316
20250117,100200,4623090570,8950,8960,8960,8950,1582
20250117,100100,4608918090,8950,8930,8950,8930,6072
20250117,100000,4554616540,8940,8930,8940,8930,1298
20250117,095900,4543017300,8940,8940,8940,8930,1933
20250117,095800,4525753090,8940,8940,8940,8930,2876
20250117,095700,4500061630,8940,8940,8940,8930,3197
20250117,095600,4471506600,8940,8950,8950,8930,27601
20250117,095500,4224808600,8950,8950,8950,8940,5872
20250117,095400,4172277970,8950,8960,8960,8940,21537
20250117,095300,3979514110,8960,8960,8960,8950,1335
20250117,095200,3967554800,8960,8960,8960,8950,2565
20250117,095100,3944578260,8960,8960,8960,8950,6184
20250117,095000,3889177910,8950,8960,8970,8950,8474
20250117,094900,3813275270,8960,8970,8970,8960,844
20250117,094800,3805707250,8960,8980,8980,8960,10515
20250117,094700,3711408800,8980,8970,8980,8960,10451
20250117,094600,3617643400,8970,8960,8980,8960,2628
20250117,094500,3594071990,8960,8970,8970,8960,3089
20250117,094400,3566386980,8970,8970,8980,8970,5153
20250117,094300,3520160890,8980,8990,8990,8970,18811
20250117,094200,3351189890,8990,9000,9000,8990,2246
20250117,094100,3330991440,9000,9000,9000,8990,1097
20250117,094000,3321124750,9000,9000,9000,8990,1801
20250117,093900,3304933110,8990,9000,9000,8990,2985
20250117,093800,3278082930,9010,9000,9010,9000,1831
20250117,093700,3261603860,9000,9000,9010,9000,4472
20250117,093600,3221355760,9000,9000,9010,8990,12458
20250117,093500,3109233170,9000,9010,9010,9000,799
20250117,093400,3102041720,9000,9010,9010,9000,1630
20250117,093300,3087371400,9010,9000,9010,9000,1455
20250117,093200,3074275990,9000,9010,9010,9000,635
20250117,093100,3068558760,9010,9000,9010,9000,8083
20250117,093000,2995769490,9000,9010,9010,9000,9681
20250117,092900,2908638750,9010,9000,9010,9000,2443
20250117,092800,2886637960,9010,9000,9010,9000,3444
20250117,092700,2855617320,9010,9020,9020,9000,7323
20250117,092600,2789654360,9020,9020,9020,9010,2671
20250117,092500,2765585590,9010,9010,9020,9010,559
20250117,092400,2760546570,9010,9030,9030,9010,2154
20250117,092300,2741119670,9030,9020,9030,9020,2205
20250117,092200,2721229760,9020,9030,9030,9020,2563
20250117,092100,2698094860,9030,9020,9030,9020,2433
20250117,092000,2676133430,9020,9030,9030,9020,580
20250117,091900,2670896220,9020,9030,9040,9020,3336
20250117,091800,2640772120,9040,9030,9040,9010,5996
20250117,091700,2586644590,9030,9030,9030,9010,6886
20250117,091600,2524536310,9030,9030,9030,9020,382
20250117,091500,2521088330,9030,9020,9030,9010,1199
20250117,091400,2510273290,9020,9020,9030,9010,7861
20250117,091300,2439353880,9030,9020,9030,9020,1975
20250117,091200,2421537880,9030,9030,9030,9020,10530
20250117,091100,2326520770,9030,9030,9040,9020,9772
20250117,091000,2238241210,9040,9030,9050,9030,3795
20250117,090900,2203930110,9030,9030,9040,9030,5222
20250117,090800,2156761260,9030,9040,9040,9030,4356
20250117,090700,2117397690,9040,9040,9060,9040,9146
20250117,090600,2034660910,9040,9060,9080,9040,7120
20250117,090500,1970193210,9060,9070,9090,9050,34629
20250117,090400,1656159760,9060,9060,9070,9050,19730
20250117,090300,1477359080,9050,9050,9060,9030,14715
20250117,090200,1344215810,9050,9060,9070,9040,28685
20250117,090100,1084555320,9060,9040,9090,9040,43100
20250117,090000,693420190,9050,9020,9090,9020,76620