KissMeData/080220/min/candle-20250108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,195500,16187745160,10410,10410,10410,10410,59070
20250108,195400,16187745160,10410,10410,10410,10410,0
20250108,195300,16187745160,10410,10410,10410,10410,0
20250108,195200,16187745160,10410,10410,10410,10410,0
20250108,195100,16187745160,10410,10410,10410,10410,0
20250108,195000,16187745160,10410,10410,10410,10410,0
20250108,194900,16187745160,10410,10410,10410,10410,0
20250108,194800,16187745160,10410,10410,10410,10410,0
20250108,194700,16187745160,10410,10410,10410,10410,0
20250108,194600,16187745160,10410,10410,10410,10410,0
20250108,194500,16187745160,10410,10410,10410,10410,0
20250108,194400,16187745160,10410,10410,10410,10410,0
20250108,194300,16187745160,10410,10410,10410,10410,0
20250108,194200,16187745160,10410,10410,10410,10410,0
20250108,194100,16187745160,10410,10410,10410,10410,0
20250108,194000,16187745160,10410,10410,10410,10410,0
20250108,193900,16187745160,10410,10410,10410,10410,0
20250108,193800,16187745160,10410,10410,10410,10410,0
20250108,193700,16187745160,10410,10410,10410,10410,0
20250108,193600,16187745160,10410,10410,10410,10410,0
20250108,193500,16187745160,10410,10410,10410,10410,0
20250108,193400,16187745160,10410,10410,10410,10410,0
20250108,193300,16187745160,10410,10410,10410,10410,0
20250108,193200,16187745160,10410,10410,10410,10410,0
20250108,193100,16187745160,10410,10410,10410,10410,0
20250108,193000,16187745160,10410,10410,10410,10410,0
20250108,192900,16187745160,10410,10410,10410,10410,0
20250108,192800,16187745160,10410,10410,10410,10410,0
20250108,192700,16187745160,10410,10410,10410,10410,0
20250108,192600,16187745160,10410,10410,10410,10410,0
20250108,192500,16187745160,10410,10410,10410,10410,59070
20250108,192400,16187745160,10410,10410,10410,10410,0
20250108,192300,16187745160,10410,10410,10410,10410,0
20250108,192200,16187745160,10410,10410,10410,10410,0
20250108,192100,16187745160,10410,10410,10410,10410,0
20250108,192000,16187745160,10410,10410,10410,10410,0
20250108,191900,16187745160,10410,10410,10410,10410,0
20250108,191800,16187745160,10410,10410,10410,10410,0
20250108,191700,16187745160,10410,10410,10410,10410,0
20250108,191600,16187745160,10410,10410,10410,10410,0
20250108,191500,16187745160,10410,10410,10410,10410,0
20250108,191400,16187745160,10410,10410,10410,10410,0
20250108,191300,16187745160,10410,10410,10410,10410,0
20250108,191200,16187745160,10410,10410,10410,10410,0
20250108,191100,16187745160,10410,10410,10410,10410,0
20250108,191000,16187745160,10410,10410,10410,10410,0
20250108,190900,16187745160,10410,10410,10410,10410,0
20250108,190800,16187745160,10410,10410,10410,10410,0
20250108,190700,16187745160,10410,10410,10410,10410,0
20250108,190600,16187745160,10410,10410,10410,10410,0
20250108,190500,16187745160,10410,10410,10410,10410,0
20250108,190400,16187745160,10410,10410,10410,10410,0
20250108,190300,16187745160,10410,10410,10410,10410,0
20250108,190200,16187745160,10410,10410,10410,10410,0
20250108,190100,16187745160,10410,10410,10410,10410,0
20250108,190000,16187745160,10410,10410,10410,10410,0
20250108,185900,16187745160,10410,10410,10410,10410,0
20250108,185800,16187745160,10410,10410,10410,10410,0
20250108,185700,16187745160,10410,10410,10410,10410,0
20250108,185600,16187745160,10410,10410,10410,10410,0
20250108,185500,16187745160,10410,10410,10410,10410,59070
20250108,185400,16187745160,10410,10410,10410,10410,0
20250108,185300,16187745160,10410,10410,10410,10410,0
20250108,185200,16187745160,10410,10410,10410,10410,0
20250108,185100,16187745160,10410,10410,10410,10410,0
20250108,185000,16187745160,10410,10410,10410,10410,0
20250108,184900,16187745160,10410,10410,10410,10410,0
20250108,184800,16187745160,10410,10410,10410,10410,0
20250108,184700,16187745160,10410,10410,10410,10410,0
20250108,184600,16187745160,10410,10410,10410,10410,0
20250108,184500,16187745160,10410,10410,10410,10410,0
20250108,184400,16187745160,10410,10410,10410,10410,0
20250108,184300,16187745160,10410,10410,10410,10410,0
20250108,184200,16187745160,10410,10410,10410,10410,0
20250108,184100,16187745160,10410,10410,10410,10410,0
20250108,184000,16187745160,10410,10410,10410,10410,0
20250108,183900,16187745160,10410,10410,10410,10410,0
20250108,183800,16187745160,10410,10410,10410,10410,0
20250108,183700,16187745160,10410,10410,10410,10410,0
20250108,183600,16187745160,10410,10410,10410,10410,0
20250108,183500,16187745160,10410,10410,10410,10410,0
20250108,183400,16187745160,10410,10410,10410,10410,0
20250108,183300,16187745160,10410,10410,10410,10410,0
20250108,183200,16187745160,10410,10410,10410,10410,0
20250108,183100,16187745160,10410,10410,10410,10410,0
20250108,183000,16187745160,10410,10410,10410,10410,0
20250108,182900,16187745160,10410,10410,10410,10410,0
20250108,182800,16187745160,10410,10410,10410,10410,0
20250108,182700,16187745160,10410,10410,10410,10410,0
20250108,182600,16187745160,10410,10410,10410,10410,0
20250108,182500,16187745160,10410,10410,10410,10410,59070
20250108,182400,16187745160,10410,10410,10410,10410,0
20250108,182300,16187745160,10410,10410,10410,10410,0
20250108,182200,16187745160,10410,10410,10410,10410,0
20250108,182100,16187745160,10410,10410,10410,10410,0
20250108,182000,16187745160,10410,10410,10410,10410,0
20250108,181900,16187745160,10410,10410,10410,10410,0
20250108,181800,16187745160,10410,10410,10410,10410,0
20250108,181700,16187745160,10410,10410,10410,10410,0
20250108,181600,16187745160,10410,10410,10410,10410,0
20250108,181500,16187745160,10410,10410,10410,10410,0
20250108,181400,16187745160,10410,10410,10410,10410,0
20250108,181300,16187745160,10410,10410,10410,10410,0
20250108,181200,16187745160,10410,10410,10410,10410,0
20250108,181100,16187745160,10410,10410,10410,10410,0
20250108,181000,16187745160,10410,10410,10410,10410,0
20250108,180900,16187745160,10410,10410,10410,10410,0
20250108,180800,16187745160,10410,10410,10410,10410,0
20250108,180700,16187745160,10410,10410,10410,10410,0
20250108,180600,16187745160,10410,10410,10410,10410,0
20250108,180500,16187745160,10410,10410,10410,10410,0
20250108,180400,16187745160,10410,10410,10410,10410,0
20250108,180300,16187745160,10410,10410,10410,10410,0
20250108,180200,16187745160,10410,10410,10410,10410,0
20250108,180100,16187745160,10410,10410,10410,10410,0
20250108,180000,16187745160,10410,10410,10410,10410,0
20250108,175900,16187745160,10410,10410,10410,10410,0
20250108,175800,16187745160,10410,10410,10410,10410,0
20250108,175700,16187745160,10410,10410,10410,10410,0
20250108,175600,16187745160,10410,10410,10410,10410,0
20250108,175500,16187745160,10410,10410,10410,10410,59070
20250108,175400,16187745160,10410,10410,10410,10410,0
20250108,175300,16187745160,10410,10410,10410,10410,0
20250108,175200,16187745160,10410,10410,10410,10410,0
20250108,175100,16187745160,10410,10410,10410,10410,0
20250108,175000,16187745160,10410,10410,10410,10410,0
20250108,174900,16187745160,10410,10410,10410,10410,0
20250108,174800,16187745160,10410,10410,10410,10410,0
20250108,174700,16187745160,10410,10410,10410,10410,0
20250108,174600,16187745160,10410,10410,10410,10410,0
20250108,174500,16187745160,10410,10410,10410,10410,0
20250108,174400,16187745160,10410,10410,10410,10410,0
20250108,174300,16187745160,10410,10410,10410,10410,0
20250108,174200,16187745160,10410,10410,10410,10410,0
20250108,174100,16187745160,10410,10410,10410,10410,0
20250108,174000,16187745160,10410,10410,10410,10410,0
20250108,173900,16187745160,10410,10410,10410,10410,0
20250108,173800,16187745160,10410,10410,10410,10410,0
20250108,173700,16187745160,10410,10410,10410,10410,0
20250108,173600,16187745160,10410,10410,10410,10410,0
20250108,173500,16187745160,10410,10410,10410,10410,0
20250108,173400,16187745160,10410,10410,10410,10410,0
20250108,173300,16187745160,10410,10410,10410,10410,0
20250108,173200,16187745160,10410,10410,10410,10410,0
20250108,173100,16187745160,10410,10410,10410,10410,0
20250108,173000,16187745160,10410,10410,10410,10410,0
20250108,172900,16187745160,10410,10410,10410,10410,0
20250108,172800,16187745160,10410,10410,10410,10410,0
20250108,172700,16187745160,10410,10410,10410,10410,0
20250108,172600,16187745160,10410,10410,10410,10410,0
20250108,172500,16187745160,10410,10410,10410,10410,59070
20250108,172400,16187745160,10410,10410,10410,10410,0
20250108,172300,16187745160,10410,10410,10410,10410,0
20250108,172200,16187745160,10410,10410,10410,10410,0
20250108,172100,16187745160,10410,10410,10410,10410,0
20250108,172000,16187745160,10410,10410,10410,10410,0
20250108,171900,16187745160,10410,10410,10410,10410,0
20250108,171800,16187745160,10410,10410,10410,10410,0
20250108,171700,16187745160,10410,10410,10410,10410,0
20250108,171600,16187745160,10410,10410,10410,10410,0
20250108,171500,16187745160,10410,10410,10410,10410,0
20250108,171400,16187745160,10410,10410,10410,10410,0
20250108,171300,16187745160,10410,10410,10410,10410,0
20250108,171200,16187745160,10410,10410,10410,10410,0
20250108,171100,16187745160,10410,10410,10410,10410,0
20250108,171000,16187745160,10410,10410,10410,10410,0
20250108,170900,16187745160,10410,10410,10410,10410,0
20250108,170800,16187745160,10410,10410,10410,10410,0
20250108,170700,16187745160,10410,10410,10410,10410,0
20250108,170600,16187745160,10410,10410,10410,10410,0
20250108,170500,16187745160,10410,10410,10410,10410,0
20250108,170400,16187745160,10410,10410,10410,10410,0
20250108,170300,16187745160,10410,10410,10410,10410,0
20250108,170200,16187745160,10410,10410,10410,10410,0
20250108,170100,16187745160,10410,10410,10410,10410,0
20250108,170000,16187745160,10410,10410,10410,10410,0
20250108,165900,16187745160,10410,10410,10410,10410,0
20250108,165800,16187745160,10410,10410,10410,10410,0
20250108,165700,16187745160,10410,10410,10410,10410,0
20250108,165600,16187745160,10410,10410,10410,10410,0
20250108,165500,16187745160,10410,10410,10410,10410,59070
20250108,165400,16187745160,10410,10410,10410,10410,0
20250108,165300,16187745160,10410,10410,10410,10410,0
20250108,165200,16187745160,10410,10410,10410,10410,0
20250108,165100,16187745160,10410,10410,10410,10410,0
20250108,165000,16187745160,10410,10410,10410,10410,0
20250108,164900,16187745160,10410,10410,10410,10410,0
20250108,164800,16187745160,10410,10410,10410,10410,0
20250108,164700,16187745160,10410,10410,10410,10410,0
20250108,164600,16187745160,10410,10410,10410,10410,0
20250108,164500,16187745160,10410,10410,10410,10410,0
20250108,164400,16187745160,10410,10410,10410,10410,0
20250108,164300,16187745160,10410,10410,10410,10410,0
20250108,164200,16187745160,10410,10410,10410,10410,0
20250108,164100,16187745160,10410,10410,10410,10410,0
20250108,164000,16187745160,10410,10410,10410,10410,0
20250108,163900,16187745160,10410,10410,10410,10410,0
20250108,163800,16187745160,10410,10410,10410,10410,0
20250108,163700,16187745160,10410,10410,10410,10410,0
20250108,163600,16187745160,10410,10410,10410,10410,0
20250108,163500,16187745160,10410,10410,10410,10410,0
20250108,163400,16187745160,10410,10410,10410,10410,0
20250108,163300,16187745160,10410,10410,10410,10410,0
20250108,163200,16187745160,10410,10410,10410,10410,0
20250108,163100,16187745160,10410,10410,10410,10410,0
20250108,163000,16187745160,10410,10410,10410,10410,0
20250108,162900,16187745160,10410,10410,10410,10410,0
20250108,162800,16187745160,10410,10410,10410,10410,0
20250108,162700,16187745160,10410,10410,10410,10410,0
20250108,162600,16187745160,10410,10410,10410,10410,0
20250108,162500,16187745160,10410,10410,10410,10410,59070
20250108,162400,16187745160,10410,10410,10410,10410,0
20250108,162300,16187745160,10410,10410,10410,10410,0
20250108,162200,16187745160,10410,10410,10410,10410,0
20250108,162100,16187745160,10410,10410,10410,10410,0
20250108,162000,16187745160,10410,10410,10410,10410,0
20250108,161900,16187745160,10410,10410,10410,10410,0
20250108,161800,16187745160,10410,10410,10410,10410,0
20250108,161700,16187745160,10410,10410,10410,10410,0
20250108,161600,16187745160,10410,10410,10410,10410,0
20250108,161500,16187745160,10410,10410,10410,10410,0
20250108,161400,16187745160,10410,10410,10410,10410,0
20250108,161300,16187745160,10410,10410,10410,10410,0
20250108,161200,16187745160,10410,10410,10410,10410,0
20250108,161100,16187745160,10410,10410,10410,10410,0
20250108,161000,16187745160,10410,10410,10410,10410,0
20250108,160900,16187745160,10410,10410,10410,10410,0
20250108,160800,16187745160,10410,10410,10410,10410,0
20250108,160700,16187745160,10410,10410,10410,10410,0
20250108,160600,16187745160,10410,10410,10410,10410,0
20250108,160500,16187745160,10410,10410,10410,10410,0
20250108,160400,16187745160,10410,10410,10410,10410,0
20250108,160300,16187745160,10410,10410,10410,10410,0
20250108,160200,16187745160,10410,10410,10410,10410,0
20250108,160100,16187745160,10410,10410,10410,10410,0
20250108,160000,16187745160,10410,10410,10410,10410,0
20250108,155900,16187745160,10410,10410,10410,10410,0
20250108,155800,16187745160,10410,10410,10410,10410,0
20250108,155700,16187745160,10410,10410,10410,10410,0
20250108,155600,16187745160,10410,10410,10410,10410,0
20250108,155500,16187745160,10410,10410,10410,10410,59070
20250108,155400,16187745160,10410,10410,10410,10410,0
20250108,155300,16187745160,10410,10410,10410,10410,0
20250108,155200,16187745160,10410,10410,10410,10410,0
20250108,155100,16187745160,10410,10410,10410,10410,0
20250108,155000,16187745160,10410,10410,10410,10410,0
20250108,154900,16187745160,10410,10410,10410,10410,0
20250108,154800,16187745160,10410,10410,10410,10410,0
20250108,154700,16187745160,10410,10410,10410,10410,0
20250108,154600,16187745160,10410,10410,10410,10410,0
20250108,154500,16187745160,10410,10410,10410,10410,0
20250108,154400,16187745160,10410,10410,10410,10410,0
20250108,154300,16187745160,10410,10410,10410,10410,0
20250108,154200,16187745160,10410,10410,10410,10410,0
20250108,154100,16187745160,10410,10410,10410,10410,0
20250108,154000,16187745160,10410,10410,10410,10410,0
20250108,153900,16187745160,10410,10410,10410,10410,0
20250108,153800,16187745160,10410,10410,10410,10410,0
20250108,153700,16187745160,10410,10410,10410,10410,0
20250108,153600,16187745160,10410,10410,10410,10410,0
20250108,153500,16187745160,10410,10410,10410,10410,0
20250108,153400,16187745160,10410,10410,10410,10410,0
20250108,153300,16187745160,10410,10410,10410,10410,0
20250108,153200,16187745160,10410,10410,10410,10410,0
20250108,153100,16187745160,10410,10410,10410,10410,0
20250108,153000,16187745160,10410,10410,10410,10410,59070
20250108,152900,15572826460,10340,10340,10340,10340,0
20250108,152800,15572826460,10340,10340,10340,10340,0
20250108,152700,15572826460,10340,10340,10340,10340,0
20250108,152600,15572826460,10340,10340,10340,10340,0
20250108,152500,15572826460,10340,10340,10340,10340,0
20250108,152400,15572826460,10340,10340,10340,10340,0
20250108,152300,15572826460,10340,10340,10340,10340,0
20250108,152200,15572826460,10340,10340,10340,10340,0
20250108,152100,15572826460,10340,10340,10340,10340,0
20250108,152000,15572826460,10340,10340,10340,10340,0
20250108,151900,15572826460,10340,10240,10370,10230,52588
20250108,151800,15029993900,10240,10240,10250,10230,2734
20250108,151700,15001993980,10250,10250,10260,10240,2223
20250108,151600,14979219030,10250,10230,10250,10220,6495
20250108,151500,14912786150,10230,10230,10240,10220,5046
20250108,151400,14861199190,10230,10250,10250,10220,1981
20250108,151300,14840934940,10250,10270,10270,10200,12028
20250108,151200,14718008830,10270,10260,10270,10230,9108
20250108,151100,14624717120,10250,10230,10250,10230,1889
20250108,151000,14605356540,10250,10230,10250,10230,4549
20250108,150900,14558801240,10230,10230,10230,10220,1873
20250108,150800,14539652400,10230,10220,10230,10210,1914
20250108,150700,14520094220,10220,10220,10230,10210,2363
20250108,150600,14495943960,10230,10230,10230,10220,454
20250108,150500,14491302200,10230,10230,10230,10220,1847
20250108,150400,14472410390,10240,10230,10250,10230,1693
20250108,150300,14455075960,10230,10230,10240,10220,1193
20250108,150200,14442868120,10240,10240,10240,10230,2026
20250108,150100,14422131400,10250,10250,10250,10230,4273
20250108,150000,14378349000,10250,10240,10250,10240,2220
20250108,145900,14355594090,10240,10240,10250,10240,1140
20250108,145800,14343912640,10250,10220,10250,10220,2841
20250108,145700,14314830780,10230,10230,10250,10220,2653
20250108,145600,14287689310,10230,10240,10250,10220,5968
20250108,145500,14226597170,10240,10250,10250,10230,1957
20250108,145400,14206558080,10240,10270,10270,10240,4923
20250108,145300,14156082750,10260,10270,10280,10250,1218
20250108,145200,14143581310,10270,10250,10280,10250,489
20250108,145100,14138559760,10250,10270,10280,10240,21396
20250108,145000,13919279540,10270,10280,10280,10260,2216
20250108,144900,13896529760,10270,10250,10280,10250,1386
20250108,144800,13882300960,10250,10260,10290,10250,4163
20250108,144700,13839578760,10260,10280,10290,10260,4083
20250108,144600,13797622510,10280,10270,10290,10260,4066
20250108,144500,13755816150,10280,10270,10290,10260,3697
20250108,144400,13717835920,10260,10260,10270,10260,1396
20250108,144300,13703508880,10270,10240,10270,10240,4684
20250108,144200,13655511600,10240,10240,10250,10230,3064
20250108,144100,13624149340,10240,10240,10250,10240,1483
20250108,144000,13608963200,10230,10230,10240,10220,3162
20250108,143900,13576614960,10230,10240,10240,10220,415
20250108,143800,13572369320,10240,10220,10240,10210,1488
20250108,143700,13557149080,10220,10250,10250,10220,5998
20250108,143600,13495755660,10240,10250,10260,10240,3126
20250108,143500,13463714720,10250,10270,10270,10250,5937
20250108,143400,13402844970,10260,10270,10270,10250,2859
20250108,143300,13373528730,10270,10260,10280,10260,4388
20250108,143200,13328478250,10270,10270,10290,10260,5489
20250108,143100,13272090970,10270,10290,10300,10260,7114
20250108,143000,13198939490,10290,10300,10300,10260,7013
20250108,142900,13126868980,10300,10330,10330,10290,5500
20250108,142800,13070167390,10330,10300,10330,10300,9599
20250108,142700,12971182340,10300,10300,10310,10300,5039
20250108,142600,12919268670,10300,10280,10310,10280,9533
20250108,142500,12821095690,10290,10310,10320,10290,8383
20250108,142400,12734687380,10310,10320,10340,10300,20947
20250108,142300,12518401950,10320,10250,10330,10240,45714
20250108,142200,12047924550,10240,10250,10250,10240,620
20250108,142100,12041571600,10240,10230,10240,10230,731
20250108,142000,12034087160,10230,10210,10240,10210,2505
20250108,141900,12008504160,10210,10260,10260,10210,7135
20250108,141800,11935509990,10260,10250,10260,10250,5219
20250108,141700,11881973070,10260,10250,10260,10240,4179
20250108,141600,11839148650,10250,10230,10250,10200,8025
20250108,141500,11757053280,10230,10260,10260,10230,6574
20250108,141400,11689709460,10260,10280,10280,10250,12191
20250108,141300,11564567370,10270,10270,10280,10250,7900
20250108,141200,11483484160,10280,10280,10280,10260,8034
20250108,141100,11400928350,10280,10210,10280,10210,19857
20250108,141000,11197393700,10220,10180,10230,10180,9523
20250108,140900,11100163150,10190,10180,10190,10170,848
20250108,140800,11091525610,10180,10160,10180,10160,3590
20250108,140700,11055009860,10160,10170,10170,10160,1654
20250108,140600,11038204160,10170,10150,10170,10150,942
20250108,140500,11028639020,10150,10140,10150,10140,851
20250108,140400,11020009610,10150,10160,10160,10140,715
20250108,140300,11012752840,10160,10170,10170,10150,615
20250108,140200,11006506410,10160,10170,10170,10160,1107
20250108,140100,10995253110,10160,10150,10170,10150,3594
20250108,140000,10958768590,10150,10130,10150,10130,3820
20250108,135900,10920059660,10130,10120,10130,10120,217
20250108,135800,10917863290,10120,10130,10130,10120,2698
20250108,135700,10890557890,10130,10120,10130,10120,1171
20250108,135600,10878698400,10120,10090,10120,10090,305
20250108,135500,10875613300,10090,10110,10120,10090,3481
20250108,135400,10840418340,10120,10110,10120,10110,1066
20250108,135300,10829635110,10110,10110,10110,10100,1370
20250108,135200,10815785410,10110,10100,10110,10100,1917
20250108,135100,10796423610,10090,10090,10100,10090,381
20250108,135000,10792579310,10090,10090,10090,10080,2821
20250108,134900,10764119520,10090,10080,10090,10080,686
20250108,134800,10757198000,10080,10090,10090,10080,390
20250108,134700,10753263920,10090,10100,10100,10090,2305
20250108,134600,10730006420,10090,10110,10110,10090,2395
20250108,134500,10705815400,10100,10090,10110,10090,2875
20250108,134400,10676768880,10090,10080,10090,10080,1055
20250108,134300,10666134470,10080,10080,10090,10080,145
20250108,134200,10664672860,10080,10080,10080,10080,244
20250108,134100,10662213340,10080,10070,10080,10070,976
20250108,134000,10652380690,10070,10090,10090,10070,670
20250108,133900,10645628180,10090,10090,10090,10070,227
20250108,133800,10643342110,10090,10080,10090,10080,294
20250108,133700,10640375960,10090,10090,10090,10080,937
20250108,133600,10630923230,10090,10070,10090,10070,824
20250108,133500,10622623980,10070,10080,10080,10070,4008
20250108,133400,10582259870,10080,10100,10100,10080,3149
20250108,133300,10550485090,10110,10110,10110,10100,589
20250108,133200,10544532380,10110,10110,10110,10110,1
20250108,133100,10544522270,10120,10100,10120,10090,4717
20250108,133000,10496861800,10100,10090,10100,10090,403
20250108,132900,10492795520,10080,10090,10090,10080,1884
20250108,132800,10473791560,10100,10100,10100,10090,334
20250108,132700,10470418600,10090,10090,10100,10090,257
20250108,132600,10467824960,10090,10090,10110,10090,269
20250108,132500,10465109090,10090,10090,10100,10090,481
20250108,132400,10460255280,10090,10110,10110,10090,4527
20250108,132300,10414541220,10110,10110,10110,10100,1423
20250108,132200,10400154720,10120,10120,10120,10110,1722
20250108,132100,10382743330,10110,10110,10120,10110,3239
20250108,132000,10349978170,10110,10110,10120,10100,1502
20250108,131900,10334803150,10110,10110,10110,10100,156
20250108,131800,10333226640,10110,10110,10110,10100,429
20250108,131700,10328889650,10120,10120,10130,10110,758
20250108,131600,10321219360,10130,10130,10140,10130,1543
20250108,131500,10305582530,10140,10120,10140,10110,789
20250108,131400,10297599080,10120,10120,10120,10110,140
20250108,131300,10296182710,10120,10120,10120,10120,736
20250108,131200,10288734390,10120,10110,10120,10100,246
20250108,131100,10286246890,10120,10110,10120,10100,853
20250108,131000,10277623070,10110,10110,10110,10100,383
20250108,130900,10273753810,10110,10100,10110,10100,219
20250108,130800,10271540210,10100,10100,10100,10100,328
20250108,130700,10268227410,10100,10110,10110,10090,1294
20250108,130600,10255153020,10100,10100,10100,10100,2310
20250108,130500,10231822020,10090,10090,10100,10090,691
20250108,130400,10224849820,10100,10090,10100,10090,517
20250108,130300,10219633280,10090,10100,10100,10090,11
20250108,130200,10219522250,10100,10090,10100,10080,484
20250108,130100,10214641280,10090,10100,10100,10080,225
20250108,130000,10212370880,10100,10080,10100,10080,1073
20250108,125900,10201546790,10080,10090,10090,10070,1051
20250108,125800,10190958670,10090,10070,10090,10070,947
20250108,125700,10181415300,10070,10100,10100,10070,2414
20250108,125600,10157058060,10110,10120,10120,10100,4634
20250108,125500,10110183880,10120,10130,10130,10120,1002
20250108,125400,10100040530,10140,10150,10150,10130,149
20250108,125300,10098530600,10150,10130,10150,10130,756
20250108,125200,10090871880,10160,10140,10160,10140,983
20250108,125100,10080901140,10160,10150,10160,10150,467
20250108,125000,10076157720,10160,10140,10160,10120,1152
20250108,124900,10064473390,10140,10130,10140,10120,621
20250108,124800,10058182360,10130,10190,10190,10130,422
20250108,124700,10053901400,10190,10130,10190,10110,4792
20250108,124600,10005249280,10130,10110,10130,10100,760
20250108,124500,9997564720,10110,10100,10110,10090,938
20250108,124400,9988096060,10100,10100,10110,10100,309
20250108,124300,9984973690,10100,10090,10100,10080,1497
20250108,124200,9969870020,10090,10080,10090,10080,216
20250108,124100,9967690680,10090,10080,10090,10080,819
20250108,124000,9959432950,10070,10090,10090,10070,1700
20250108,123900,9942295730,10080,10090,10090,10080,494
20250108,123800,9937313370,10090,10090,10100,10090,986
20250108,123700,9927358770,10070,10060,10090,10060,1191
20250108,123600,9915363840,10070,10070,10070,10050,1148
20250108,123500,9903806060,10060,10070,10080,10050,3042
20250108,123400,9873202170,10070,10090,10090,10070,1669
20250108,123300,9856381320,10090,10080,10090,10070,2613
20250108,123200,9830048680,10090,10100,10100,10080,2316
20250108,123100,9806691410,10100,10090,10100,10080,3674
20250108,123000,9769638350,10090,10120,10120,10090,1630
20250108,122900,9753177520,10120,10110,10120,10100,1142
20250108,122800,9741632710,10110,10130,10140,10110,3404
20250108,122700,9707185110,10120,10120,10140,10110,363
20250108,122600,9703511480,10140,10140,10160,10120,1442
20250108,122500,9688908410,10130,10170,10170,10130,2173
20250108,122400,9666859330,10160,10180,10180,10160,263
20250108,122300,9664187210,10150,10170,10180,10150,748
20250108,122200,9656583520,10170,10180,10180,10160,871
20250108,122100,9647724760,10170,10160,10180,10160,1730
20250108,122000,9630128660,10160,10160,10170,10150,2299
20250108,121900,9606770800,10150,10140,10160,10140,1482
20250108,121800,9591732620,10140,10140,10140,10130,560
20250108,121700,9586055080,10140,10130,10140,10130,2478
20250108,121600,9560951370,10150,10140,10150,10130,261
20250108,121500,9558305950,10150,10120,10150,10110,1642
20250108,121400,9541652730,10110,10120,10120,10110,1506
20250108,121300,9526412190,10110,10110,10120,10080,2463
20250108,121200,9501511600,10120,10130,10140,10080,12714
20250108,121100,9373017520,10130,10150,10150,10130,1171
20250108,121000,9361145360,10140,10140,10150,10130,2907
20250108,120900,9331666720,10140,10160,10160,10140,3008
20250108,120800,9301142260,10160,10160,10170,10150,774
20250108,120700,9293279130,10160,10160,10170,10150,1448
20250108,120600,9278567800,10160,10160,10170,10160,838
20250108,120500,9270053710,10160,10150,10160,10150,2672
20250108,120400,9242906930,10160,10150,10170,10150,268
20250108,120300,9240184360,10150,10170,10180,10150,3304
20250108,120200,9206608490,10170,10180,10180,10170,1609
20250108,120100,9190229920,10170,10180,10180,10170,1398
20250108,120000,9176006930,10180,10170,10180,10170,554
20250108,115900,9170369640,10170,10170,10170,10160,2361
20250108,115800,9146362500,10170,10160,10170,10150,2425
20250108,115700,9121720380,10170,10170,10170,10150,2620
20250108,115600,9095095220,10160,10170,10180,10160,5065
20250108,115500,9043616290,10170,10180,10190,10170,932
20250108,115400,9034134840,10180,10180,10190,10170,2166
20250108,115300,9012089750,10180,10180,10190,10180,2721
20250108,115200,8984381780,10180,10200,10200,10170,7367
20250108,115100,8909354740,10190,10210,10210,10190,3380
20250108,115000,8874869990,10210,10230,10230,10210,1591
20250108,114900,8858621340,10230,10230,10230,10220,922
20250108,114800,8849189680,10240,10250,10250,10230,625
20250108,114700,8842789860,10250,10240,10250,10240,1053
20250108,114600,8832005390,10220,10220,10230,10210,6778
20250108,114500,8762713460,10220,10220,10230,10220,2319
20250108,114400,8739010480,10230,10220,10230,10210,1243
20250108,114300,8726314720,10210,10210,10220,10210,1114
20250108,114200,8714940500,10210,10220,10220,10210,892
20250108,114100,8705825270,10230,10240,10250,10220,2280
20250108,114000,8682490810,10240,10230,10240,10220,2042
20250108,113900,8661599730,10220,10220,10220,10200,1355
20250108,113800,8647754830,10230,10200,10230,10180,4712
20250108,113700,8599710770,10200,10240,10240,10190,8292
20250108,113600,8515050630,10240,10240,10250,10240,4165
20250108,113500,8472379690,10240,10220,10240,10220,2729
20250108,113400,8444440690,10220,10250,10250,10220,6200
20250108,113300,8381037310,10250,10280,10290,10240,10150
20250108,113200,8276846680,10290,10280,10300,10280,10942
20250108,113100,8164287890,10280,10260,10280,10260,10716
20250108,113000,8054233380,10260,10240,10260,10230,7486
20250108,112900,7977530900,10250,10250,10260,10240,6556
20250108,112800,7910324900,10240,10220,10240,10210,7634
20250108,112700,7832201320,10210,10220,10230,10200,8512
20250108,112600,7745243330,10220,10220,10240,10210,4708
20250108,112500,7697112160,10220,10260,10270,10200,4657
20250108,112400,7649476620,10270,10180,10270,10180,51856
20250108,112300,7119724400,10180,10180,10190,10180,10048
20250108,112200,7017424220,10190,10190,10190,10170,4437
20250108,112100,6972235140,10180,10190,10200,10170,9922
20250108,112000,6871220540,10190,10180,10200,10180,13240
20250108,111900,6736230530,10190,10180,10200,10180,15813
20250108,111800,6575102900,10180,10150,10180,10140,17379
20250108,111700,6398407630,10140,10140,10150,10140,6721
20250108,111600,6330233870,10140,10130,10140,10120,3390
20250108,111500,6295890620,10130,10120,10130,10120,4496
20250108,111400,6250372840,10120,10110,10120,10110,2480
20250108,111300,6225283720,10110,10090,10110,10090,11106
20250108,111200,6113065640,10090,10100,10110,10090,5184
20250108,111100,6060734580,10090,10080,10100,10080,8452
20250108,111000,5975447480,10090,10080,10090,10070,2900
20250108,110900,5946197980,10070,10070,10080,10070,352
20250108,110800,5942650460,10080,10050,10080,10050,3021
20250108,110700,5912253290,10050,10060,10060,10050,1173
20250108,110600,5900453930,10060,10060,10060,10050,3913
20250108,110500,5861089650,10060,10040,10060,10020,5006
20250108,110400,5810869300,10050,10060,10060,10050,1298
20250108,110300,5797823820,10060,10050,10060,10050,258
20250108,110200,5795230870,10050,10060,10060,10040,1169
20250108,110100,5783484420,10060,10050,10060,10050,3266
20250108,110000,5750650560,10050,10050,10080,10050,1562
20250108,105900,5734925600,10050,10050,10070,10050,2394
20250108,105800,5710863360,10070,10070,10070,10050,3279
20250108,105700,5677875730,10070,10080,10090,10070,6226
20250108,105600,5615119090,10090,10060,10090,10060,6195
20250108,105500,5552684510,10060,10070,10070,10060,1150
20250108,105400,5541106760,10070,10090,10090,10070,1083
20250108,105300,5530187830,10090,10070,10090,10070,3037
20250108,105200,5499581020,10080,10080,10080,10060,1565
20250108,105100,5483819250,10080,10070,10080,10070,1273
20250108,105000,5470987610,10070,10090,10090,10070,2211
20250108,104900,5448703730,10080,10050,10080,10050,872
20250108,104800,5439915720,10050,10050,10080,10050,812
20250108,104700,5431747990,10050,10030,10050,10030,757
20250108,104600,5424152670,10030,10070,10070,10030,4400
20250108,104500,5379956590,10070,10070,10080,10060,1670
20250108,104400,5363139690,10070,10080,10090,10050,349
20250108,104300,5359622200,10090,10050,10090,10050,3032
20250108,104200,5329140510,10060,10060,10060,10050,1539
20250108,104100,5313658190,10060,10060,10070,10050,4777
20250108,104000,5265607200,10050,10100,10100,10050,7733
20250108,103900,5187695210,10100,10110,10110,10100,684
20250108,103800,5180785000,10110,10100,10120,10100,2324
20250108,103700,5157300090,10120,10080,10120,10080,10234
20250108,103600,5053899690,10090,10100,10110,10070,3671
20250108,103500,5016859050,10100,10120,10130,10100,5124
20250108,103400,4965088880,10120,10110,10130,10100,16586
20250108,103300,4797259220,10100,10030,10130,10030,32235
20250108,103200,4472247410,9970,9970,10040,9960,9193
20250108,103100,4380248420,9980,9950,9980,9950,1686
20250108,103000,4363456800,9970,9960,9980,9940,3699
20250108,102900,4326636230,9970,9960,9980,9950,852
20250108,102800,4318149470,9960,9960,9960,9960,46
20250108,102700,4317691310,9980,9980,9980,9960,787
20250108,102600,4309845720,9960,9970,9980,9950,1514
20250108,102500,4294773540,9970,10000,10000,9960,2120
20250108,102400,4273644680,9990,10000,10000,9980,1591
20250108,102300,4257753600,10000,10000,10000,9980,164
20250108,102200,4256114300,10000,10010,10010,9980,1653
20250108,102100,4239589960,10010,9990,10010,9980,4693
20250108,102000,4192662170,9990,9980,9990,9960,1986
20250108,101900,4172848240,9990,9960,9990,9960,2256
20250108,101800,4150337480,9960,9960,9970,9960,144
20250108,101700,4148903160,9950,9950,9950,9950,1160
20250108,101600,4137361160,9950,9960,9980,9940,1856
20250108,101500,4118876330,9980,9970,9980,9950,3571
20250108,101400,4083274810,9970,9950,9970,9940,877
20250108,101300,4074542170,9950,9980,9980,9940,1702
20250108,101200,4057605830,9980,9970,9980,9960,453
20250108,101100,4053091200,9980,9960,9980,9940,5823
20250108,101000,3995095010,9960,9970,9980,9960,2219
20250108,100900,3972969980,9960,9960,9970,9960,1359
20250108,100800,3959432950,9960,9950,9960,9940,2307
20250108,100700,3936486100,9960,9910,9960,9910,1697
20250108,100600,3919625840,9910,9960,9960,9900,6172
20250108,100500,3858458020,9950,9960,9960,9950,1498
20250108,100400,3843552340,9950,9950,9950,9920,438
20250108,100300,3839194310,9940,9940,9940,9920,2038
20250108,100200,3818948640,9940,9940,9940,9920,2025
20250108,100100,3798850990,9940,9920,9940,9910,421
20250108,100000,3794673280,9920,9910,9920,9910,2150
20250108,095900,3773345590,9910,9950,9950,9910,5201
20250108,095800,3721675500,9950,9980,9980,9940,9650
20250108,095700,3625620080,9980,10000,10000,9980,3491
20250108,095600,3590760250,9990,10000,10000,9990,981
20250108,095500,3580952470,10000,10010,10010,9990,3848
20250108,095400,3542459480,10000,9980,10010,9980,2985
20250108,095300,3512611020,9980,9980,10000,9970,4979
20250108,095200,3462921970,9980,10010,10020,9980,11570
20250108,095100,3347227460,10010,10020,10030,10010,3287
20250108,095000,3314302370,10020,10040,10040,10020,5823
20250108,094900,3255938070,10040,10050,10050,10030,1815
20250108,094800,3237718220,10040,10040,10050,10030,4874
20250108,094700,3188779850,10040,10030,10040,10020,1361
20250108,094600,3175129480,10030,10040,10040,10020,2141
20250108,094500,3153653950,10030,10040,10050,10020,3612
20250108,094400,3117399600,10040,10030,10040,10020,4810
20250108,094300,3069135660,10030,10020,10050,10020,3596
20250108,094200,3033083610,10020,10020,10050,10000,4402
20250108,094100,2988993170,10020,10060,10070,10020,13758
20250108,094000,2850791580,10060,10060,10080,10050,3370
20250108,093900,2816890890,10070,10050,10070,10040,4322
20250108,093800,2773438730,10040,10040,10060,10030,12581
20250108,093700,2647082620,10030,10030,10060,10030,10567
20250108,093600,2541060210,10040,10050,10090,10030,14717
20250108,093500,2393023290,10050,10060,10100,10030,24659
20250108,093400,2144285920,10060,9970,10060,9970,20804
20250108,093300,1935961730,9970,9950,9970,9930,2462
20250108,093200,1911475630,9930,9960,9960,9920,1773
20250108,093100,1893841630,9960,9940,9960,9920,2802
20250108,093000,1865963520,9960,9930,9960,9930,7943
20250108,092900,1786938030,9930,9930,9950,9920,3212
20250108,092800,1755013330,9930,9920,9950,9920,5464
20250108,092700,1700746210,9920,9920,9930,9900,1263
20250108,092600,1688230620,9910,9910,9920,9900,2534
20250108,092500,1663114890,9910,9930,9940,9900,313
20250108,092400,1660013810,9900,9900,9940,9890,1494
20250108,092300,1645186350,9900,9900,9910,9900,3568
20250108,092200,1609863110,9910,9900,9920,9900,2675
20250108,092100,1583357350,9930,9890,9930,9880,6463
20250108,092000,1519379640,9880,9910,9910,9880,3666
20250108,091900,1483139250,9890,9890,9900,9880,3917
20250108,091800,1444389480,9890,9910,9910,9890,6376
20250108,091700,1381260980,9910,9900,9920,9870,7482
20250108,091600,1307220320,9890,9890,9910,9880,6814
20250108,091500,1239816650,9890,9880,9900,9860,3753
20250108,091400,1202695850,9880,9830,9880,9830,5298
20250108,091300,1150488000,9830,9810,9830,9800,1943
20250108,091200,1131405300,9800,9750,9810,9740,9307
20250108,091100,1040363800,9740,9720,9750,9700,6274
20250108,091000,979463210,9720,9800,9800,9710,7596
20250108,090900,905361330,9800,9790,9800,9780,3514
20250108,090800,870942450,9780,9750,9780,9740,5544
20250108,090700,816804750,9740,9740,9750,9710,16296
20250108,090600,658209470,9700,9700,9740,9680,7059
20250108,090500,589712570,9690,9710,9730,9690,7779
20250108,090400,514216960,9710,9780,9780,9700,2926
20250108,090300,485810630,9710,9690,9710,9670,9967
20250108,090200,389122010,9700,9640,9700,9640,5656
20250108,090100,334447900,9640,9600,9700,9590,10196
20250108,090000,236337710,9600,9650,9660,9600,24385