KissMeData/084680/min/candle-20250116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250116,195800,167521104,1518,1518,1518,1518,680
20250116,195700,167521104,1518,1518,1518,1518,0
20250116,195600,167521104,1518,1518,1518,1518,0
20250116,195500,167521104,1518,1518,1518,1518,0
20250116,195400,167521104,1518,1518,1518,1518,0
20250116,195300,167521104,1518,1518,1518,1518,0
20250116,195200,167521104,1518,1518,1518,1518,0
20250116,195100,167521104,1518,1518,1518,1518,0
20250116,195000,167521104,1518,1518,1518,1518,0
20250116,194900,167521104,1518,1518,1518,1518,0
20250116,194800,167521104,1518,1518,1518,1518,0
20250116,194700,167521104,1518,1518,1518,1518,0
20250116,194600,167521104,1518,1518,1518,1518,0
20250116,194500,167521104,1518,1518,1518,1518,0
20250116,194400,167521104,1518,1518,1518,1518,0
20250116,194300,167521104,1518,1518,1518,1518,0
20250116,194200,167521104,1518,1518,1518,1518,0
20250116,194100,167521104,1518,1518,1518,1518,0
20250116,194000,167521104,1518,1518,1518,1518,0
20250116,193900,167521104,1518,1518,1518,1518,0
20250116,193800,167521104,1518,1518,1518,1518,0
20250116,193700,167521104,1518,1518,1518,1518,0
20250116,193600,167521104,1518,1518,1518,1518,0
20250116,193500,167521104,1518,1518,1518,1518,0
20250116,193400,167521104,1518,1518,1518,1518,0
20250116,193300,167521104,1518,1518,1518,1518,0
20250116,193200,167521104,1518,1518,1518,1518,0
20250116,193100,167521104,1518,1518,1518,1518,0
20250116,193000,167521104,1518,1518,1518,1518,0
20250116,192900,167521104,1518,1518,1518,1518,0
20250116,192800,167521104,1518,1518,1518,1518,680
20250116,192700,167521104,1518,1518,1518,1518,0
20250116,192600,167521104,1518,1518,1518,1518,0
20250116,192500,167521104,1518,1518,1518,1518,0
20250116,192400,167521104,1518,1518,1518,1518,0
20250116,192300,167521104,1518,1518,1518,1518,0
20250116,192200,167521104,1518,1518,1518,1518,0
20250116,192100,167521104,1518,1518,1518,1518,0
20250116,192000,167521104,1518,1518,1518,1518,0
20250116,191900,167521104,1518,1518,1518,1518,0
20250116,191800,167521104,1518,1518,1518,1518,0
20250116,191700,167521104,1518,1518,1518,1518,0
20250116,191600,167521104,1518,1518,1518,1518,0
20250116,191500,167521104,1518,1518,1518,1518,0
20250116,191400,167521104,1518,1518,1518,1518,0
20250116,191300,167521104,1518,1518,1518,1518,0
20250116,191200,167521104,1518,1518,1518,1518,0
20250116,191100,167521104,1518,1518,1518,1518,0
20250116,191000,167521104,1518,1518,1518,1518,0
20250116,190900,167521104,1518,1518,1518,1518,0
20250116,190800,167521104,1518,1518,1518,1518,0
20250116,190700,167521104,1518,1518,1518,1518,0
20250116,190600,167521104,1518,1518,1518,1518,0
20250116,190500,167521104,1518,1518,1518,1518,0
20250116,190400,167521104,1518,1518,1518,1518,0
20250116,190300,167521104,1518,1518,1518,1518,0
20250116,190200,167521104,1518,1518,1518,1518,0
20250116,190100,167521104,1518,1518,1518,1518,0
20250116,190000,167521104,1518,1518,1518,1518,0
20250116,185900,167521104,1518,1518,1518,1518,0
20250116,185800,167521104,1518,1518,1518,1518,680
20250116,185700,167521104,1518,1518,1518,1518,0
20250116,185600,167521104,1518,1518,1518,1518,0
20250116,185500,167521104,1518,1518,1518,1518,0
20250116,185400,167521104,1518,1518,1518,1518,0
20250116,185300,167521104,1518,1518,1518,1518,0
20250116,185200,167521104,1518,1518,1518,1518,0
20250116,185100,167521104,1518,1518,1518,1518,0
20250116,185000,167521104,1518,1518,1518,1518,0
20250116,184900,167521104,1518,1518,1518,1518,0
20250116,184800,167521104,1518,1518,1518,1518,0
20250116,184700,167521104,1518,1518,1518,1518,0
20250116,184600,167521104,1518,1518,1518,1518,0
20250116,184500,167521104,1518,1518,1518,1518,0
20250116,184400,167521104,1518,1518,1518,1518,0
20250116,184300,167521104,1518,1518,1518,1518,0
20250116,184200,167521104,1518,1518,1518,1518,0
20250116,184100,167521104,1518,1518,1518,1518,0
20250116,184000,167521104,1518,1518,1518,1518,0
20250116,183900,167521104,1518,1518,1518,1518,0
20250116,183800,167521104,1518,1518,1518,1518,0
20250116,183700,167521104,1518,1518,1518,1518,0
20250116,183600,167521104,1518,1518,1518,1518,0
20250116,183500,167521104,1518,1518,1518,1518,0
20250116,183400,167521104,1518,1518,1518,1518,0
20250116,183300,167521104,1518,1518,1518,1518,0
20250116,183200,167521104,1518,1518,1518,1518,0
20250116,183100,167521104,1518,1518,1518,1518,0
20250116,183000,167521104,1518,1518,1518,1518,0
20250116,182900,167521104,1518,1518,1518,1518,0
20250116,182800,167521104,1518,1518,1518,1518,680
20250116,182700,167521104,1518,1518,1518,1518,0
20250116,182600,167521104,1518,1518,1518,1518,0
20250116,182500,167521104,1518,1518,1518,1518,0
20250116,182400,167521104,1518,1518,1518,1518,0
20250116,182300,167521104,1518,1518,1518,1518,0
20250116,182200,167521104,1518,1518,1518,1518,0
20250116,182100,167521104,1518,1518,1518,1518,0
20250116,182000,167521104,1518,1518,1518,1518,0
20250116,181900,167521104,1518,1518,1518,1518,0
20250116,181800,167521104,1518,1518,1518,1518,0
20250116,181700,167521104,1518,1518,1518,1518,0
20250116,181600,167521104,1518,1518,1518,1518,0
20250116,181500,167521104,1518,1518,1518,1518,0
20250116,181400,167521104,1518,1518,1518,1518,0
20250116,181300,167521104,1518,1518,1518,1518,0
20250116,181200,167521104,1518,1518,1518,1518,0
20250116,181100,167521104,1518,1518,1518,1518,0
20250116,181000,167521104,1518,1518,1518,1518,0
20250116,180900,167521104,1518,1518,1518,1518,0
20250116,180800,167521104,1518,1518,1518,1518,0
20250116,180700,167521104,1518,1518,1518,1518,0
20250116,180600,167521104,1518,1518,1518,1518,0
20250116,180500,167521104,1518,1518,1518,1518,0
20250116,180400,167521104,1518,1518,1518,1518,0
20250116,180300,167521104,1518,1518,1518,1518,0
20250116,180200,167521104,1518,1518,1518,1518,0
20250116,180100,167521104,1518,1518,1518,1518,0
20250116,180000,167521104,1518,1518,1518,1518,0
20250116,175900,167521104,1518,1518,1518,1518,0
20250116,175800,167521104,1518,1518,1518,1518,680
20250116,175700,167521104,1518,1518,1518,1518,0
20250116,175600,167521104,1518,1518,1518,1518,0
20250116,175500,167521104,1518,1518,1518,1518,0
20250116,175400,167521104,1518,1518,1518,1518,0
20250116,175300,167521104,1518,1518,1518,1518,0
20250116,175200,167521104,1518,1518,1518,1518,0
20250116,175100,167521104,1518,1518,1518,1518,0
20250116,175000,167521104,1518,1518,1518,1518,0
20250116,174900,167521104,1518,1518,1518,1518,0
20250116,174800,167521104,1518,1518,1518,1518,0
20250116,174700,167521104,1518,1518,1518,1518,0
20250116,174600,167521104,1518,1518,1518,1518,0
20250116,174500,167521104,1518,1518,1518,1518,0
20250116,174400,167521104,1518,1518,1518,1518,0
20250116,174300,167521104,1518,1518,1518,1518,0
20250116,174200,167521104,1518,1518,1518,1518,0
20250116,174100,167521104,1518,1518,1518,1518,0
20250116,174000,167521104,1518,1518,1518,1518,0
20250116,173900,167521104,1518,1518,1518,1518,0
20250116,173800,167521104,1518,1518,1518,1518,0
20250116,173700,167521104,1518,1518,1518,1518,0
20250116,173600,167521104,1518,1518,1518,1518,0
20250116,173500,167521104,1518,1518,1518,1518,0
20250116,173400,167521104,1518,1518,1518,1518,0
20250116,173300,167521104,1518,1518,1518,1518,0
20250116,173200,167521104,1518,1518,1518,1518,0
20250116,173100,167521104,1518,1518,1518,1518,0
20250116,173000,167521104,1518,1518,1518,1518,0
20250116,172900,167521104,1518,1518,1518,1518,0
20250116,172800,167521104,1518,1518,1518,1518,680
20250116,172700,167521104,1518,1518,1518,1518,0
20250116,172600,167521104,1518,1518,1518,1518,0
20250116,172500,167521104,1518,1518,1518,1518,0
20250116,172400,167521104,1518,1518,1518,1518,0
20250116,172300,167521104,1518,1518,1518,1518,0
20250116,172200,167521104,1518,1518,1518,1518,0
20250116,172100,167521104,1518,1518,1518,1518,0
20250116,172000,167521104,1518,1518,1518,1518,0
20250116,171900,167521104,1518,1518,1518,1518,0
20250116,171800,167521104,1518,1518,1518,1518,0
20250116,171700,167521104,1518,1518,1518,1518,0
20250116,171600,167521104,1518,1518,1518,1518,0
20250116,171500,167521104,1518,1518,1518,1518,0
20250116,171400,167521104,1518,1518,1518,1518,0
20250116,171300,167521104,1518,1518,1518,1518,0
20250116,171200,167521104,1518,1518,1518,1518,0
20250116,171100,167521104,1518,1518,1518,1518,0
20250116,171000,167521104,1518,1518,1518,1518,0
20250116,170900,167521104,1518,1518,1518,1518,0
20250116,170800,167521104,1518,1518,1518,1518,0
20250116,170700,167521104,1518,1518,1518,1518,0
20250116,170600,167521104,1518,1518,1518,1518,0
20250116,170500,167521104,1518,1518,1518,1518,0
20250116,170400,167521104,1518,1518,1518,1518,0
20250116,170300,167521104,1518,1518,1518,1518,0
20250116,170200,167521104,1518,1518,1518,1518,0
20250116,170100,167521104,1518,1518,1518,1518,0
20250116,170000,167521104,1518,1518,1518,1518,0
20250116,165900,167521104,1518,1518,1518,1518,0
20250116,165800,167521104,1518,1518,1518,1518,680
20250116,165700,167521104,1518,1518,1518,1518,0
20250116,165600,167521104,1518,1518,1518,1518,0
20250116,165500,167521104,1518,1518,1518,1518,0
20250116,165400,167521104,1518,1518,1518,1518,0
20250116,165300,167521104,1518,1518,1518,1518,0
20250116,165200,167521104,1518,1518,1518,1518,0
20250116,165100,167521104,1518,1518,1518,1518,0
20250116,165000,167521104,1518,1518,1518,1518,0
20250116,164900,167521104,1518,1518,1518,1518,0
20250116,164800,167521104,1518,1518,1518,1518,0
20250116,164700,167521104,1518,1518,1518,1518,0
20250116,164600,167521104,1518,1518,1518,1518,0
20250116,164500,167521104,1518,1518,1518,1518,0
20250116,164400,167521104,1518,1518,1518,1518,0
20250116,164300,167521104,1518,1518,1518,1518,0
20250116,164200,167521104,1518,1518,1518,1518,0
20250116,164100,167521104,1518,1518,1518,1518,0
20250116,164000,167521104,1518,1518,1518,1518,0
20250116,163900,167521104,1518,1518,1518,1518,0
20250116,163800,167521104,1518,1518,1518,1518,0
20250116,163700,167521104,1518,1518,1518,1518,0
20250116,163600,167521104,1518,1518,1518,1518,0
20250116,163500,167521104,1518,1518,1518,1518,0
20250116,163400,167521104,1518,1518,1518,1518,0
20250116,163300,167521104,1518,1518,1518,1518,0
20250116,163200,167521104,1518,1518,1518,1518,0
20250116,163100,167521104,1518,1518,1518,1518,0
20250116,163000,167521104,1518,1518,1518,1518,0
20250116,162900,167521104,1518,1518,1518,1518,0
20250116,162800,167521104,1518,1518,1518,1518,680
20250116,162700,167521104,1518,1518,1518,1518,0
20250116,162600,167521104,1518,1518,1518,1518,0
20250116,162500,167521104,1518,1518,1518,1518,0
20250116,162400,167521104,1518,1518,1518,1518,0
20250116,162300,167521104,1518,1518,1518,1518,0
20250116,162200,167521104,1518,1518,1518,1518,0
20250116,162100,167521104,1518,1518,1518,1518,0
20250116,162000,167521104,1518,1518,1518,1518,0
20250116,161900,167521104,1518,1518,1518,1518,0
20250116,161800,167521104,1518,1518,1518,1518,0
20250116,161700,167521104,1518,1518,1518,1518,0
20250116,161600,167521104,1518,1518,1518,1518,0
20250116,161500,167521104,1518,1518,1518,1518,0
20250116,161400,167521104,1518,1518,1518,1518,0
20250116,161300,167521104,1518,1518,1518,1518,0
20250116,161200,167521104,1518,1518,1518,1518,0
20250116,161100,167521104,1518,1518,1518,1518,0
20250116,161000,167521104,1518,1518,1518,1518,0
20250116,160900,167521104,1518,1518,1518,1518,0
20250116,160800,167521104,1518,1518,1518,1518,0
20250116,160700,167521104,1518,1518,1518,1518,0
20250116,160600,167521104,1518,1518,1518,1518,0
20250116,160500,167521104,1518,1518,1518,1518,0
20250116,160400,167521104,1518,1518,1518,1518,0
20250116,160300,167521104,1518,1518,1518,1518,0
20250116,160200,167521104,1518,1518,1518,1518,0
20250116,160100,167521104,1518,1518,1518,1518,0
20250116,160000,167521104,1518,1518,1518,1518,0
20250116,155900,167521104,1518,1518,1518,1518,0
20250116,155800,167521104,1518,1518,1518,1518,680
20250116,155700,167521104,1518,1518,1518,1518,0
20250116,155600,167521104,1518,1518,1518,1518,0
20250116,155500,167521104,1518,1518,1518,1518,0
20250116,155400,167521104,1518,1518,1518,1518,0
20250116,155300,167521104,1518,1518,1518,1518,0
20250116,155200,167521104,1518,1518,1518,1518,0
20250116,155100,167521104,1518,1518,1518,1518,0
20250116,155000,167521104,1518,1518,1518,1518,0
20250116,154900,167521104,1518,1518,1518,1518,0
20250116,154800,167521104,1518,1518,1518,1518,0
20250116,154700,167521104,1518,1518,1518,1518,0
20250116,154600,167521104,1518,1518,1518,1518,0
20250116,154500,167521104,1518,1518,1518,1518,0
20250116,154400,167521104,1518,1518,1518,1518,0
20250116,154300,167521104,1518,1518,1518,1518,0
20250116,154200,167521104,1518,1518,1518,1518,0
20250116,154100,167521104,1518,1518,1518,1518,0
20250116,154000,167521104,1518,1518,1518,1518,0
20250116,153900,167521104,1518,1518,1518,1518,0
20250116,153800,167521104,1518,1518,1518,1518,0
20250116,153700,167521104,1518,1518,1518,1518,0
20250116,153600,167521104,1518,1518,1518,1518,0
20250116,153500,167521104,1518,1518,1518,1518,0
20250116,153400,167521104,1518,1518,1518,1518,0
20250116,153300,167521104,1518,1518,1518,1518,0
20250116,153200,167521104,1518,1518,1518,1518,0
20250116,153100,167521104,1518,1518,1518,1518,0
20250116,153000,167521104,1518,1518,1518,1518,680
20250116,152900,166488864,1518,1518,1518,1518,0
20250116,152800,166488864,1518,1518,1518,1518,0
20250116,152700,166488864,1518,1518,1518,1518,0
20250116,152600,166488864,1518,1518,1518,1518,0
20250116,152500,166488864,1518,1518,1518,1518,0
20250116,152400,166488864,1518,1518,1518,1518,0
20250116,152300,166488864,1518,1518,1518,1518,0
20250116,152200,166488864,1518,1518,1518,1518,0
20250116,152100,166488864,1518,1518,1518,1518,0
20250116,152000,166488864,1518,1518,1518,1518,0
20250116,151900,166488864,1518,1518,1518,1518,0
20250116,151800,166488864,1518,1518,1518,1518,0
20250116,151700,166488864,1518,1518,1518,1518,349
20250116,151600,165959082,1518,1518,1518,1512,643
20250116,151500,164986824,1517,1517,1517,1517,320
20250116,151400,164501384,1517,1517,1517,1517,175
20250116,151300,164235909,1517,1517,1517,1517,0
20250116,151200,164235909,1517,1517,1517,1517,0
20250116,151100,164235909,1517,1517,1517,1517,0
20250116,151000,164235909,1517,1517,1517,1517,6
20250116,150900,164226807,1518,1518,1518,1518,0
20250116,150800,164226807,1518,1518,1518,1518,0
20250116,150700,164226807,1518,1517,1518,1517,305
20250116,150600,163764117,1517,1517,1517,1517,0
20250116,150500,163764117,1517,1517,1517,1517,2
20250116,150400,163761083,1512,1512,1512,1512,0
20250116,150300,163761083,1512,1512,1512,1512,0
20250116,150200,163761083,1512,1512,1512,1512,0
20250116,150100,163761083,1512,1512,1512,1512,10
20250116,150000,163745963,1518,1518,1518,1518,0
20250116,145900,163745963,1518,1518,1518,1518,0
20250116,145800,163745963,1518,1518,1518,1518,0
20250116,145700,163745963,1518,1518,1518,1518,0
20250116,145600,163745963,1518,1518,1518,1518,0
20250116,145500,163745963,1518,1518,1518,1518,0
20250116,145400,163745963,1518,1518,1518,1518,0
20250116,145300,163745963,1518,1514,1518,1514,50
20250116,145200,163670259,1512,1514,1514,1512,600
20250116,145100,162761877,1518,1518,1518,1518,500
20250116,145000,162002877,1518,1518,1518,1518,0
20250116,144900,162002877,1518,1518,1518,1518,0
20250116,144800,162002877,1518,1518,1518,1518,100
20250116,144700,161851077,1518,1518,1518,1518,1
20250116,144600,161849559,1514,1514,1514,1514,0
20250116,144500,161849559,1514,1518,1518,1514,152
20250116,144400,161619423,1518,1518,1518,1518,0
20250116,144300,161619423,1518,1518,1518,1518,0
20250116,144200,161619423,1518,1518,1518,1518,5
20250116,144100,161611833,1518,1518,1518,1518,0
20250116,144000,161611833,1518,1518,1518,1518,0
20250116,143900,161611833,1518,1518,1518,1518,0
20250116,143800,161611833,1518,1518,1518,1518,0
20250116,143700,161611833,1518,1518,1518,1518,0
20250116,143600,161611833,1518,1518,1518,1518,0
20250116,143500,161611833,1518,1518,1518,1518,0
20250116,143400,161611833,1518,1518,1518,1518,0
20250116,143300,161611833,1518,1513,1518,1513,1003
20250116,143200,160094279,1518,1518,1518,1518,0
20250116,143100,160094279,1518,1518,1518,1518,0
20250116,143000,160094279,1518,1518,1519,1518,69
20250116,142900,159989506,1517,1517,1517,1517,32
20250116,142800,159940962,1516,1516,1516,1516,0
20250116,142700,159940962,1516,1516,1516,1516,1288
20250116,142600,157988354,1517,1515,1517,1515,1479
20250116,142500,155747667,1515,1515,1515,1515,1
20250116,142400,155746152,1515,1515,1515,1515,3160
20250116,142300,150958752,1515,1515,1515,1515,56
20250116,142200,150873912,1515,1515,1515,1515,0
20250116,142100,150873912,1515,1515,1515,1515,5
20250116,142000,150866337,1515,1515,1515,1515,3
20250116,141900,150861792,1515,1515,1515,1515,5
20250116,141800,150854217,1515,1515,1515,1515,0
20250116,141700,150854217,1515,1512,1515,1512,17
20250116,141600,150828510,1512,1512,1512,1512,0
20250116,141500,150828510,1512,1512,1512,1512,0
20250116,141400,150828510,1512,1512,1512,1512,0
20250116,141300,150828510,1512,1512,1512,1512,38
20250116,141200,150771054,1512,1512,1512,1512,0
20250116,141100,150771054,1512,1512,1512,1512,603
20250116,141000,149859318,1510,1510,1510,1510,0
20250116,140900,149859318,1510,1512,1512,1510,34
20250116,140800,149807958,1512,1512,1512,1512,0
20250116,140700,149807958,1512,1512,1512,1512,4
20250116,140600,149801910,1510,1510,1510,1510,0
20250116,140500,149801910,1510,1510,1510,1510,158
20250116,140400,149563330,1510,1510,1510,1510,2
20250116,140300,149560310,1509,1509,1509,1509,0
20250116,140200,149560310,1509,1509,1509,1509,500
20250116,140100,148805810,1510,1510,1510,1510,66
20250116,140000,148706150,1510,1510,1510,1510,0
20250116,135900,148706150,1510,1510,1510,1510,10
20250116,135800,148691050,1510,1510,1510,1510,0
20250116,135700,148691050,1510,1510,1510,1510,0
20250116,135600,148691050,1510,1510,1510,1510,54
20250116,135500,148609510,1512,1512,1512,1512,2
20250116,135400,148606486,1512,1512,1512,1512,1
20250116,135300,148604974,1511,1508,1511,1508,68
20250116,135200,148502379,1508,1508,1508,1508,0
20250116,135100,148502379,1508,1508,1508,1508,0
20250116,135000,148502379,1508,1507,1508,1507,109
20250116,134900,148338098,1508,1508,1508,1508,2
20250116,134800,148335082,1507,1509,1509,1507,700
20250116,134700,147279895,1509,1509,1509,1509,0
20250116,134600,147279895,1509,1510,1510,1507,6245
20250116,134500,137857787,1510,1510,1510,1510,6
20250116,134400,137848727,1510,1511,1511,1510,13
20250116,134300,137829096,1509,1509,1509,1509,0
20250116,134200,137829096,1509,1509,1509,1509,0
20250116,134100,137829096,1509,1510,1510,1509,3421
20250116,134000,132664742,1511,1511,1511,1511,0
20250116,133900,132664742,1511,1511,1511,1511,0
20250116,133800,132664742,1511,1511,1511,1511,60
20250116,133700,132574082,1510,1511,1511,1510,991
20250116,133600,131077671,1511,1511,1511,1511,639
20250116,133500,130112142,1511,1511,1511,1511,1303
20250116,133400,128143309,1511,1511,1512,1511,107
20250116,133300,127981625,1511,1511,1511,1511,92
20250116,133200,127842613,1511,1512,1512,1511,915
20250116,133100,126459152,1512,1512,1512,1512,0
20250116,133000,126459152,1512,1512,1512,1512,0
20250116,132900,126459152,1512,1512,1512,1512,0
20250116,132800,126459152,1512,1512,1512,1512,0
20250116,132700,126459152,1512,1512,1512,1512,100
20250116,132600,126307952,1512,1512,1512,1512,100
20250116,132500,126156752,1515,1515,1515,1515,0
20250116,132400,126156752,1515,1515,1515,1515,1506
20250116,132300,123875162,1515,1515,1515,1515,0
20250116,132200,123875162,1515,1515,1515,1515,0
20250116,132100,123875162,1515,1515,1515,1515,0
20250116,132000,123875162,1515,1515,1515,1515,0
20250116,131900,123875162,1515,1515,1515,1515,0
20250116,131800,123875162,1515,1515,1515,1515,0
20250116,131700,123875162,1515,1512,1515,1512,441
20250116,131600,123208325,1515,1515,1515,1515,2003
20250116,131500,120173780,1515,1512,1515,1512,3501
20250116,131400,114869825,1511,1511,1511,1511,66
20250116,131300,114770099,1512,1511,1512,1510,6352
20250116,131200,105174548,1511,1511,1511,1511,36
20250116,131100,105120152,1511,1511,1511,1511,37
20250116,131000,105064245,1511,1511,1511,1511,36
20250116,130900,105009849,1511,1511,1511,1511,45
20250116,130800,104941854,1511,1511,1511,1511,37
20250116,130700,104885947,1511,1511,1511,1511,46
20250116,130600,104816441,1511,1511,1511,1511,1097
20250116,130500,103158874,1512,1512,1512,1512,85
20250116,130400,103030354,1512,1511,1512,1511,50
20250116,130300,102954787,1511,1511,1511,1511,42
20250116,130200,102891325,1511,1511,1511,1511,46
20250116,130100,102821819,1511,1511,1511,1511,1368
20250116,130000,100754771,1511,1511,1511,1511,37
20250116,125900,100698864,1511,1511,1511,1511,45
20250116,125800,100630869,1511,1511,1512,1511,44
20250116,125700,100564384,1512,1511,1512,1511,3103
20250116,125600,95875651,1511,1511,1511,1511,39
20250116,125500,95816722,1511,1511,1511,1511,28
20250116,125400,95774414,1511,1511,1511,1511,32
20250116,125300,95726062,1511,1511,1511,1511,28
20250116,125200,95683754,1511,1511,1512,1511,3348
20250116,125100,90621616,1511,1511,1511,1511,10
20250116,125000,90606506,1512,1512,1512,1512,0
20250116,124900,90606506,1512,1512,1512,1512,832
20250116,124800,89348522,1512,1513,1513,1512,1130
20250116,124700,87639532,1515,1515,1515,1515,13
20250116,124600,87619837,1515,1515,1515,1515,3
20250116,124500,87615292,1515,1515,1515,1515,42
20250116,124400,87551662,1515,1515,1515,1515,16
20250116,124300,87527422,1514,1515,1515,1514,105
20250116,124200,87368447,1515,1515,1515,1515,0
20250116,124100,87368447,1515,1515,1515,1515,0
20250116,124000,87368447,1515,1515,1515,1515,0
20250116,123900,87368447,1515,1515,1515,1515,0
20250116,123800,87368447,1515,1515,1515,1515,40
20250116,123700,87307847,1519,1519,1519,1519,1
20250116,123600,87306328,1514,1514,1514,1514,0
20250116,123500,87306328,1514,1514,1514,1514,0
20250116,123400,87306328,1514,1514,1514,1514,0
20250116,123300,87306328,1514,1514,1514,1514,0
20250116,123200,87306328,1514,1514,1514,1514,210
20250116,123100,86988388,1514,1514,1514,1514,0
20250116,123000,86988388,1514,1514,1514,1514,0
20250116,122900,86988388,1514,1514,1514,1514,0
20250116,122800,86988388,1514,1514,1514,1514,0
20250116,122700,86988388,1514,1514,1514,1514,0
20250116,122600,86988388,1514,1514,1514,1514,0
20250116,122500,86988388,1514,1514,1514,1514,0
20250116,122400,86988388,1514,1514,1514,1514,0
20250116,122300,86988388,1514,1514,1514,1514,0
20250116,122200,86988388,1514,1514,1514,1514,45
20250116,122100,86920258,1518,1518,1518,1518,0
20250116,122000,86920258,1518,1518,1518,1518,100
20250116,121900,86768458,1519,1519,1519,1519,0
20250116,121800,86768458,1519,1519,1519,1519,0
20250116,121700,86768458,1519,1519,1519,1519,1
20250116,121600,86766939,1517,1517,1517,1517,2
20250116,121500,86763905,1519,1519,1519,1519,2
20250116,121400,86760867,1519,1519,1519,1519,0
20250116,121300,86760867,1519,1519,1519,1519,100
20250116,121200,86608967,1520,1520,1520,1520,0
20250116,121100,86608967,1520,1520,1520,1520,0
20250116,121000,86608967,1520,1520,1520,1520,0
20250116,120900,86608967,1520,1520,1520,1520,0
20250116,120800,86608967,1520,1520,1520,1520,0
20250116,120700,86608967,1520,1520,1520,1520,0
20250116,120600,86608967,1520,1520,1520,1520,1
20250116,120500,86607447,1510,1510,1510,1510,0
20250116,120400,86607447,1510,1510,1510,1510,0
20250116,120300,86607447,1510,1511,1511,1510,3000
20250116,120200,82076947,1510,1510,1510,1510,0
20250116,120100,82076947,1510,1516,1516,1510,11344
20250116,120000,64934920,1521,1521,1521,1521,0
20250116,115900,64934920,1521,1521,1521,1521,0
20250116,115800,64934920,1521,1521,1521,1521,4
20250116,115700,64928836,1521,1521,1521,1521,10
20250116,115600,64913626,1515,1515,1515,1515,65
20250116,115500,64815151,1515,1515,1515,1515,669
20250116,115400,63801616,1514,1514,1514,1514,0
20250116,115300,63801616,1514,1514,1514,1514,0
20250116,115200,63801616,1514,1514,1514,1514,0
20250116,115100,63801616,1514,1515,1515,1514,831
20250116,115000,62543151,1515,1515,1515,1515,0
20250116,114900,62543151,1515,1515,1515,1515,0
20250116,114800,62543151,1515,1515,1515,1515,0
20250116,114700,62543151,1515,1515,1515,1515,0
20250116,114600,62543151,1515,1515,1515,1515,0
20250116,114500,62543151,1515,1516,1516,1515,300
20250116,114400,62088640,1515,1515,1515,1515,0
20250116,114300,62088640,1515,1515,1515,1515,0
20250116,114200,62088640,1515,1515,1515,1515,0
20250116,114100,62088640,1515,1515,1515,1515,0
20250116,114000,62088640,1515,1515,1515,1515,22
20250116,113900,62055310,1515,1515,1515,1515,0
20250116,113800,62055310,1515,1515,1515,1515,500
20250116,113700,61297810,1515,1515,1515,1515,11
20250116,113600,61281145,1515,1515,1515,1515,11
20250116,113500,61264480,1515,1515,1515,1515,209
20250116,113400,60947845,1515,1519,1519,1515,482
20250116,113300,60217599,1520,1520,1520,1520,0
20250116,113200,60217599,1520,1520,1520,1520,1
20250116,113100,60216079,1521,1521,1521,1521,0
20250116,113000,60216079,1521,1521,1521,1521,1
20250116,112900,60214558,1521,1521,1521,1521,2
20250116,112800,60211516,1515,1515,1515,1515,0
20250116,112700,60211516,1515,1515,1515,1515,0
20250116,112600,60211516,1515,1515,1515,1515,0
20250116,112500,60211516,1515,1515,1515,1515,0
20250116,112400,60211516,1515,1515,1515,1515,0
20250116,112300,60211516,1515,1515,1515,1515,0
20250116,112200,60211516,1515,1515,1515,1515,100
20250116,112100,60060016,1522,1522,1522,1522,0
20250116,112000,60060016,1522,1522,1522,1522,0
20250116,111900,60060016,1522,1522,1522,1522,0
20250116,111800,60060016,1522,1522,1522,1522,0
20250116,111700,60060016,1522,1522,1522,1522,0
20250116,111600,60060016,1522,1522,1522,1522,0
20250116,111500,60060016,1522,1522,1522,1522,0
20250116,111400,60060016,1522,1521,1522,1521,50
20250116,111300,59983919,1522,1522,1522,1522,0
20250116,111200,59983919,1522,1522,1522,1522,0
20250116,111100,59983919,1522,1522,1522,1522,0
20250116,111000,59983919,1522,1522,1522,1522,0
20250116,110900,59983919,1522,1522,1522,1522,28
20250116,110800,59941303,1514,1514,1514,1514,0
20250116,110700,59941303,1514,1514,1514,1514,0
20250116,110600,59941303,1514,1514,1514,1514,0
20250116,110500,59941303,1514,1514,1514,1514,2
20250116,110400,59938275,1522,1517,1522,1517,57
20250116,110300,59851576,1514,1514,1514,1514,0
20250116,110200,59851576,1514,1514,1514,1514,0
20250116,110100,59851576,1514,1514,1514,1514,0
20250116,110000,59851576,1514,1514,1514,1514,249
20250116,105900,59474590,1514,1514,1514,1514,0
20250116,105800,59474590,1514,1515,1515,1514,251
20250116,105700,59094375,1515,1515,1515,1515,28
20250116,105600,59051955,1515,1515,1515,1515,21
20250116,105500,59020140,1515,1515,1515,1515,153
20250116,105400,58788345,1515,1515,1515,1515,0
20250116,105300,58788345,1515,1515,1515,1515,23
20250116,105200,58753500,1515,1515,1515,1515,279
20250116,105100,58330815,1512,1512,1512,1512,0
20250116,105000,58330815,1512,1512,1512,1512,654
20250116,104900,57341967,1512,1512,1512,1512,0
20250116,104800,57341967,1512,1512,1512,1512,0
20250116,104700,57341967,1512,1512,1512,1512,0
20250116,104600,57341967,1512,1512,1512,1512,150
20250116,104500,57115167,1512,1515,1515,1512,2289
20250116,104400,53652078,1515,1515,1515,1515,1122
20250116,104300,51952248,1515,1515,1515,1515,31
20250116,104200,51905283,1522,1516,1522,1516,228
20250116,104100,51559629,1522,1522,1522,1522,0
20250116,104000,51559629,1522,1522,1522,1522,0
20250116,103900,51559629,1522,1522,1522,1522,0
20250116,103800,51559629,1522,1522,1522,1522,1
20250116,103700,51558107,1516,1516,1516,1516,50
20250116,103600,51482307,1516,1516,1516,1516,0
20250116,103500,51482307,1516,1516,1516,1516,100
20250116,103400,51330707,1522,1522,1522,1522,0
20250116,103300,51330707,1522,1522,1522,1522,0
20250116,103200,51330707,1522,1522,1522,1522,2
20250116,103100,51327663,1522,1522,1522,1522,0
20250116,103000,51327663,1522,1522,1522,1522,0
20250116,102900,51327663,1522,1522,1522,1522,0
20250116,102800,51327663,1522,1522,1522,1522,8
20250116,102700,51315487,1515,1515,1515,1515,0
20250116,102600,51315487,1515,1515,1515,1515,660
20250116,102500,50315587,1519,1519,1519,1519,100
20250116,102400,50163687,1520,1520,1520,1520,1400
20250116,102300,48035687,1520,1520,1520,1520,0
20250116,102200,48035687,1520,1520,1520,1520,0
20250116,102100,48035687,1520,1520,1520,1520,0
20250116,102000,48035687,1520,1520,1520,1520,0
20250116,101900,48035687,1520,1520,1520,1520,0
20250116,101800,48035687,1520,1520,1520,1520,10
20250116,101700,48020487,1520,1519,1520,1519,55
20250116,101600,47936937,1519,1519,1519,1519,0
20250116,101500,47936937,1519,1519,1519,1519,10
20250116,101400,47921747,1520,1520,1520,1520,0
20250116,101300,47921747,1520,1520,1520,1520,0
20250116,101200,47921747,1520,1520,1520,1520,1
20250116,101100,47920227,1512,1513,1513,1512,1146
20250116,101000,46187040,1514,1520,1520,1514,1802
20250116,100900,43458800,1520,1514,1520,1514,94
20250116,100800,43316478,1520,1520,1520,1520,0
20250116,100700,43316478,1520,1520,1520,1520,50
20250116,100600,43240478,1515,1515,1515,1515,1659
20250116,100500,40727093,1516,1516,1516,1516,131
20250116,100400,40528497,1520,1520,1520,1520,15
20250116,100300,40505697,1520,1520,1520,1520,9
20250116,100200,40492017,1520,1516,1520,1516,151
20250116,100100,40263097,1516,1520,1520,1516,150
20250116,100000,40035497,1520,1520,1520,1520,2
20250116,095900,40032457,1520,1520,1520,1520,5
20250116,095800,40024857,1523,1523,1523,1523,0
20250116,095700,40024857,1523,1523,1523,1523,0
20250116,095600,40024857,1523,1523,1523,1515,2002
20250116,095500,36990256,1517,1523,1523,1517,167
20250116,095400,36736497,1523,1523,1523,1523,1
20250116,095300,36734974,1516,1517,1517,1516,1140
20250116,095200,35006264,1517,1517,1517,1517,0
20250116,095100,35006264,1517,1517,1517,1517,0
20250116,095000,35006264,1517,1517,1517,1517,0
20250116,094900,35006264,1517,1517,1517,1517,500
20250116,094800,34247764,1517,1517,1523,1517,627
20250116,094700,33296599,1517,1517,1517,1517,76
20250116,094600,33181307,1524,1524,1524,1524,0
20250116,094500,33181307,1524,1524,1524,1524,10
20250116,094400,33166067,1525,1516,1525,1516,20
20250116,094300,33135648,1516,1516,1516,1516,98
20250116,094200,32987080,1525,1526,1526,1525,36
20250116,094100,32932155,1526,1526,1526,1526,98
20250116,094000,32782607,1527,1529,1529,1517,4581
20250116,093900,25828694,1529,1529,1529,1529,34
20250116,093800,25776708,1529,1529,1529,1529,14
20250116,093700,25755302,1519,1519,1519,1519,0
20250116,093600,25755302,1519,1538,1538,1517,1036
20250116,093500,24182493,1538,1532,1538,1532,12
20250116,093400,24164103,1538,1533,1538,1532,478
20250116,093300,23429977,1536,1536,1536,1533,171
20250116,093200,23167415,1536,1533,1536,1533,270
20250116,093100,22753405,1533,1533,1533,1533,31
20250116,093000,22705882,1535,1535,1535,1535,0
20250116,092900,22705882,1535,1535,1535,1535,0
20250116,092800,22705882,1535,1535,1535,1535,0
20250116,092700,22705882,1535,1532,1535,1532,2
20250116,092600,22702815,1518,1521,1521,1518,6
20250116,092500,22693696,1537,1537,1537,1537,15
20250116,092400,22670641,1537,1537,1537,1537,5
20250116,092300,22662956,1524,1528,1528,1524,768
20250116,092200,21490699,1538,1528,1539,1528,2011
20250116,092100,18417870,1527,1532,1538,1527,125
20250116,092000,18226876,1538,1538,1538,1538,520
20250116,091900,17427116,1539,1539,1539,1539,0
20250116,091800,17427116,1539,1539,1539,1539,0
20250116,091700,17427116,1539,1538,1539,1538,860
20250116,091600,16104226,1538,1538,1538,1538,0
20250116,091500,16104226,1538,1538,1538,1538,919
20250116,091400,14690804,1538,1537,1538,1537,403
20250116,091300,14071392,1537,1535,1537,1535,582
20250116,091200,13177475,1535,1535,1535,1535,0
20250116,091100,13177475,1535,1535,1535,1535,652
20250116,091000,12176655,1524,1524,1524,1524,0
20250116,090900,12176655,1524,1524,1524,1524,0
20250116,090800,12176655,1524,1524,1524,1524,2
20250116,090700,12173607,1536,1536,1536,1536,250
20250116,090600,11789607,1537,1537,1537,1537,0
20250116,090500,11789607,1537,1530,1538,1530,34
20250116,090400,11737452,1530,1530,1530,1530,0
20250116,090300,11737452,1530,1526,1530,1526,1700
20250116,090200,9139305,1526,1526,1526,1526,100
20250116,090100,8986705,1526,1526,1526,1526,293
20250116,090000,8539587,1516,1515,1516,1515,5636