KissMeData/200710/min/candle-20250116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250116,203900,10883484210,19980,19980,19980,19980,9089
20250116,203800,10883484210,19980,19980,19980,19980,0
20250116,203700,10883484210,19980,19980,19980,19980,0
20250116,203600,10883484210,19980,19980,19980,19980,0
20250116,203500,10883484210,19980,19980,19980,19980,0
20250116,203400,10883484210,19980,19980,19980,19980,0
20250116,203300,10883484210,19980,19980,19980,19980,0
20250116,203200,10883484210,19980,19980,19980,19980,0
20250116,203100,10883484210,19980,19980,19980,19980,0
20250116,203000,10883484210,19980,19980,19980,19980,0
20250116,202900,10883484210,19980,19980,19980,19980,0
20250116,202800,10883484210,19980,19980,19980,19980,0
20250116,202700,10883484210,19980,19980,19980,19980,0
20250116,202600,10883484210,19980,19980,19980,19980,0
20250116,202500,10883484210,19980,19980,19980,19980,0
20250116,202400,10883484210,19980,19980,19980,19980,0
20250116,202300,10883484210,19980,19980,19980,19980,0
20250116,202200,10883484210,19980,19980,19980,19980,0
20250116,202100,10883484210,19980,19980,19980,19980,0
20250116,202000,10883484210,19980,19980,19980,19980,0
20250116,201900,10883484210,19980,19980,19980,19980,0
20250116,201800,10883484210,19980,19980,19980,19980,0
20250116,201700,10883484210,19980,19980,19980,19980,0
20250116,201600,10883484210,19980,19980,19980,19980,0
20250116,201500,10883484210,19980,19980,19980,19980,0
20250116,201400,10883484210,19980,19980,19980,19980,0
20250116,201300,10883484210,19980,19980,19980,19980,0
20250116,201200,10883484210,19980,19980,19980,19980,0
20250116,201100,10883484210,19980,19980,19980,19980,0
20250116,201000,10883484210,19980,19980,19980,19980,0
20250116,200900,10883484210,19980,19980,19980,19980,9089
20250116,200800,10883484210,19980,19980,19980,19980,0
20250116,200700,10883484210,19980,19980,19980,19980,0
20250116,200600,10883484210,19980,19980,19980,19980,0
20250116,200500,10883484210,19980,19980,19980,19980,0
20250116,200400,10883484210,19980,19980,19980,19980,0
20250116,200300,10883484210,19980,19980,19980,19980,0
20250116,200200,10883484210,19980,19980,19980,19980,0
20250116,200100,10883484210,19980,19980,19980,19980,0
20250116,200000,10883484210,19980,19980,19980,19980,0
20250116,195900,10883484210,19980,19980,19980,19980,0
20250116,195800,10883484210,19980,19980,19980,19980,0
20250116,195700,10883484210,19980,19980,19980,19980,0
20250116,195600,10883484210,19980,19980,19980,19980,0
20250116,195500,10883484210,19980,19980,19980,19980,0
20250116,195400,10883484210,19980,19980,19980,19980,0
20250116,195300,10883484210,19980,19980,19980,19980,0
20250116,195200,10883484210,19980,19980,19980,19980,0
20250116,195100,10883484210,19980,19980,19980,19980,0
20250116,195000,10883484210,19980,19980,19980,19980,0
20250116,194900,10883484210,19980,19980,19980,19980,0
20250116,194800,10883484210,19980,19980,19980,19980,0
20250116,194700,10883484210,19980,19980,19980,19980,0
20250116,194600,10883484210,19980,19980,19980,19980,0
20250116,194500,10883484210,19980,19980,19980,19980,0
20250116,194400,10883484210,19980,19980,19980,19980,0
20250116,194300,10883484210,19980,19980,19980,19980,0
20250116,194200,10883484210,19980,19980,19980,19980,0
20250116,194100,10883484210,19980,19980,19980,19980,0
20250116,194000,10883484210,19980,19980,19980,19980,0
20250116,193900,10883484210,19980,19980,19980,19980,9089
20250116,193800,10883484210,19980,19980,19980,19980,0
20250116,193700,10883484210,19980,19980,19980,19980,0
20250116,193600,10883484210,19980,19980,19980,19980,0
20250116,193500,10883484210,19980,19980,19980,19980,0
20250116,193400,10883484210,19980,19980,19980,19980,0
20250116,193300,10883484210,19980,19980,19980,19980,0
20250116,193200,10883484210,19980,19980,19980,19980,0
20250116,193100,10883484210,19980,19980,19980,19980,0
20250116,193000,10883484210,19980,19980,19980,19980,0
20250116,192900,10883484210,19980,19980,19980,19980,0
20250116,192800,10883484210,19980,19980,19980,19980,0
20250116,192700,10883484210,19980,19980,19980,19980,0
20250116,192600,10883484210,19980,19980,19980,19980,0
20250116,192500,10883484210,19980,19980,19980,19980,0
20250116,192400,10883484210,19980,19980,19980,19980,0
20250116,192300,10883484210,19980,19980,19980,19980,0
20250116,192200,10883484210,19980,19980,19980,19980,0
20250116,192100,10883484210,19980,19980,19980,19980,0
20250116,192000,10883484210,19980,19980,19980,19980,0
20250116,191900,10883484210,19980,19980,19980,19980,0
20250116,191800,10883484210,19980,19980,19980,19980,0
20250116,191700,10883484210,19980,19980,19980,19980,0
20250116,191600,10883484210,19980,19980,19980,19980,0
20250116,191500,10883484210,19980,19980,19980,19980,0
20250116,191400,10883484210,19980,19980,19980,19980,0
20250116,191300,10883484210,19980,19980,19980,19980,0
20250116,191200,10883484210,19980,19980,19980,19980,0
20250116,191100,10883484210,19980,19980,19980,19980,0
20250116,191000,10883484210,19980,19980,19980,19980,0
20250116,190900,10883484210,19980,19980,19980,19980,9089
20250116,190800,10883484210,19980,19980,19980,19980,0
20250116,190700,10883484210,19980,19980,19980,19980,0
20250116,190600,10883484210,19980,19980,19980,19980,0
20250116,190500,10883484210,19980,19980,19980,19980,0
20250116,190400,10883484210,19980,19980,19980,19980,0
20250116,190300,10883484210,19980,19980,19980,19980,0
20250116,190200,10883484210,19980,19980,19980,19980,0
20250116,190100,10883484210,19980,19980,19980,19980,0
20250116,190000,10883484210,19980,19980,19980,19980,0
20250116,185900,10883484210,19980,19980,19980,19980,0
20250116,185800,10883484210,19980,19980,19980,19980,0
20250116,185700,10883484210,19980,19980,19980,19980,0
20250116,185600,10883484210,19980,19980,19980,19980,0
20250116,185500,10883484210,19980,19980,19980,19980,0
20250116,185400,10883484210,19980,19980,19980,19980,0
20250116,185300,10883484210,19980,19980,19980,19980,0
20250116,185200,10883484210,19980,19980,19980,19980,0
20250116,185100,10883484210,19980,19980,19980,19980,0
20250116,185000,10883484210,19980,19980,19980,19980,0
20250116,184900,10883484210,19980,19980,19980,19980,0
20250116,184800,10883484210,19980,19980,19980,19980,0
20250116,184700,10883484210,19980,19980,19980,19980,0
20250116,184600,10883484210,19980,19980,19980,19980,0
20250116,184500,10883484210,19980,19980,19980,19980,0
20250116,184400,10883484210,19980,19980,19980,19980,0
20250116,184300,10883484210,19980,19980,19980,19980,0
20250116,184200,10883484210,19980,19980,19980,19980,0
20250116,184100,10883484210,19980,19980,19980,19980,0
20250116,184000,10883484210,19980,19980,19980,19980,0
20250116,183900,10883484210,19980,19980,19980,19980,9089
20250116,183800,10883484210,19980,19980,19980,19980,0
20250116,183700,10883484210,19980,19980,19980,19980,0
20250116,183600,10883484210,19980,19980,19980,19980,0
20250116,183500,10883484210,19980,19980,19980,19980,0
20250116,183400,10883484210,19980,19980,19980,19980,0
20250116,183300,10883484210,19980,19980,19980,19980,0
20250116,183200,10883484210,19980,19980,19980,19980,0
20250116,183100,10883484210,19980,19980,19980,19980,0
20250116,183000,10883484210,19980,19980,19980,19980,0
20250116,182900,10883484210,19980,19980,19980,19980,0
20250116,182800,10883484210,19980,19980,19980,19980,0
20250116,182700,10883484210,19980,19980,19980,19980,0
20250116,182600,10883484210,19980,19980,19980,19980,0
20250116,182500,10883484210,19980,19980,19980,19980,0
20250116,182400,10883484210,19980,19980,19980,19980,0
20250116,182300,10883484210,19980,19980,19980,19980,0
20250116,182200,10883484210,19980,19980,19980,19980,0
20250116,182100,10883484210,19980,19980,19980,19980,0
20250116,182000,10883484210,19980,19980,19980,19980,0
20250116,181900,10883484210,19980,19980,19980,19980,0
20250116,181800,10883484210,19980,19980,19980,19980,0
20250116,181700,10883484210,19980,19980,19980,19980,0
20250116,181600,10883484210,19980,19980,19980,19980,0
20250116,181500,10883484210,19980,19980,19980,19980,0
20250116,181400,10883484210,19980,19980,19980,19980,0
20250116,181300,10883484210,19980,19980,19980,19980,0
20250116,181200,10883484210,19980,19980,19980,19980,0
20250116,181100,10883484210,19980,19980,19980,19980,0
20250116,181000,10883484210,19980,19980,19980,19980,0
20250116,180900,10883484210,19980,19980,19980,19980,9089
20250116,180800,10883484210,19980,19980,19980,19980,0
20250116,180700,10883484210,19980,19980,19980,19980,0
20250116,180600,10883484210,19980,19980,19980,19980,0
20250116,180500,10883484210,19980,19980,19980,19980,0
20250116,180400,10883484210,19980,19980,19980,19980,0
20250116,180300,10883484210,19980,19980,19980,19980,0
20250116,180200,10883484210,19980,19980,19980,19980,0
20250116,180100,10883484210,19980,19980,19980,19980,0
20250116,180000,10883484210,19980,19980,19980,19980,0
20250116,175900,10883484210,19980,19980,19980,19980,0
20250116,175800,10883484210,19980,19980,19980,19980,0
20250116,175700,10883484210,19980,19980,19980,19980,0
20250116,175600,10883484210,19980,19980,19980,19980,0
20250116,175500,10883484210,19980,19980,19980,19980,0
20250116,175400,10883484210,19980,19980,19980,19980,0
20250116,175300,10883484210,19980,19980,19980,19980,0
20250116,175200,10883484210,19980,19980,19980,19980,0
20250116,175100,10883484210,19980,19980,19980,19980,0
20250116,175000,10883484210,19980,19980,19980,19980,0
20250116,174900,10883484210,19980,19980,19980,19980,0
20250116,174800,10883484210,19980,19980,19980,19980,0
20250116,174700,10883484210,19980,19980,19980,19980,0
20250116,174600,10883484210,19980,19980,19980,19980,0
20250116,174500,10883484210,19980,19980,19980,19980,0
20250116,174400,10883484210,19980,19980,19980,19980,0
20250116,174300,10883484210,19980,19980,19980,19980,0
20250116,174200,10883484210,19980,19980,19980,19980,0
20250116,174100,10883484210,19980,19980,19980,19980,0
20250116,174000,10883484210,19980,19980,19980,19980,0
20250116,173900,10883484210,19980,19980,19980,19980,9089
20250116,173800,10883484210,19980,19980,19980,19980,0
20250116,173700,10883484210,19980,19980,19980,19980,0
20250116,173600,10883484210,19980,19980,19980,19980,0
20250116,173500,10883484210,19980,19980,19980,19980,0
20250116,173400,10883484210,19980,19980,19980,19980,0
20250116,173300,10883484210,19980,19980,19980,19980,0
20250116,173200,10883484210,19980,19980,19980,19980,0
20250116,173100,10883484210,19980,19980,19980,19980,0
20250116,173000,10883484210,19980,19980,19980,19980,0
20250116,172900,10883484210,19980,19980,19980,19980,0
20250116,172800,10883484210,19980,19980,19980,19980,0
20250116,172700,10883484210,19980,19980,19980,19980,0
20250116,172600,10883484210,19980,19980,19980,19980,0
20250116,172500,10883484210,19980,19980,19980,19980,0
20250116,172400,10883484210,19980,19980,19980,19980,0
20250116,172300,10883484210,19980,19980,19980,19980,0
20250116,172200,10883484210,19980,19980,19980,19980,0
20250116,172100,10883484210,19980,19980,19980,19980,0
20250116,172000,10883484210,19980,19980,19980,19980,0
20250116,171900,10883484210,19980,19980,19980,19980,0
20250116,171800,10883484210,19980,19980,19980,19980,0
20250116,171700,10883484210,19980,19980,19980,19980,0
20250116,171600,10883484210,19980,19980,19980,19980,0
20250116,171500,10883484210,19980,19980,19980,19980,0
20250116,171400,10883484210,19980,19980,19980,19980,0
20250116,171300,10883484210,19980,19980,19980,19980,0
20250116,171200,10883484210,19980,19980,19980,19980,0
20250116,171100,10883484210,19980,19980,19980,19980,0
20250116,171000,10883484210,19980,19980,19980,19980,0
20250116,170900,10883484210,19980,19980,19980,19980,9089
20250116,170800,10883484210,19980,19980,19980,19980,0
20250116,170700,10883484210,19980,19980,19980,19980,0
20250116,170600,10883484210,19980,19980,19980,19980,0
20250116,170500,10883484210,19980,19980,19980,19980,0
20250116,170400,10883484210,19980,19980,19980,19980,0
20250116,170300,10883484210,19980,19980,19980,19980,0
20250116,170200,10883484210,19980,19980,19980,19980,0
20250116,170100,10883484210,19980,19980,19980,19980,0
20250116,170000,10883484210,19980,19980,19980,19980,0
20250116,165900,10883484210,19980,19980,19980,19980,0
20250116,165800,10883484210,19980,19980,19980,19980,0
20250116,165700,10883484210,19980,19980,19980,19980,0
20250116,165600,10883484210,19980,19980,19980,19980,0
20250116,165500,10883484210,19980,19980,19980,19980,0
20250116,165400,10883484210,19980,19980,19980,19980,0
20250116,165300,10883484210,19980,19980,19980,19980,0
20250116,165200,10883484210,19980,19980,19980,19980,0
20250116,165100,10883484210,19980,19980,19980,19980,0
20250116,165000,10883484210,19980,19980,19980,19980,0
20250116,164900,10883484210,19980,19980,19980,19980,0
20250116,164800,10883484210,19980,19980,19980,19980,0
20250116,164700,10883484210,19980,19980,19980,19980,0
20250116,164600,10883484210,19980,19980,19980,19980,0
20250116,164500,10883484210,19980,19980,19980,19980,0
20250116,164400,10883484210,19980,19980,19980,19980,0
20250116,164300,10883484210,19980,19980,19980,19980,0
20250116,164200,10883484210,19980,19980,19980,19980,0
20250116,164100,10883484210,19980,19980,19980,19980,0
20250116,164000,10883484210,19980,19980,19980,19980,0
20250116,163900,10883484210,19980,19980,19980,19980,9089
20250116,163800,10883484210,19980,19980,19980,19980,0
20250116,163700,10883484210,19980,19980,19980,19980,0
20250116,163600,10883484210,19980,19980,19980,19980,0
20250116,163500,10883484210,19980,19980,19980,19980,0
20250116,163400,10883484210,19980,19980,19980,19980,0
20250116,163300,10883484210,19980,19980,19980,19980,0
20250116,163200,10883484210,19980,19980,19980,19980,0
20250116,163100,10883484210,19980,19980,19980,19980,0
20250116,163000,10883484210,19980,19980,19980,19980,0
20250116,162900,10883484210,19980,19980,19980,19980,0
20250116,162800,10883484210,19980,19980,19980,19980,0
20250116,162700,10883484210,19980,19980,19980,19980,0
20250116,162600,10883484210,19980,19980,19980,19980,0
20250116,162500,10883484210,19980,19980,19980,19980,0
20250116,162400,10883484210,19980,19980,19980,19980,0
20250116,162300,10883484210,19980,19980,19980,19980,0
20250116,162200,10883484210,19980,19980,19980,19980,0
20250116,162100,10883484210,19980,19980,19980,19980,0
20250116,162000,10883484210,19980,19980,19980,19980,0
20250116,161900,10883484210,19980,19980,19980,19980,0
20250116,161800,10883484210,19980,19980,19980,19980,0
20250116,161700,10883484210,19980,19980,19980,19980,0
20250116,161600,10883484210,19980,19980,19980,19980,0
20250116,161500,10883484210,19980,19980,19980,19980,0
20250116,161400,10883484210,19980,19980,19980,19980,0
20250116,161300,10883484210,19980,19980,19980,19980,0
20250116,161200,10883484210,19980,19980,19980,19980,0
20250116,161100,10883484210,19980,19980,19980,19980,0
20250116,161000,10883484210,19980,19980,19980,19980,0
20250116,160900,10883484210,19980,19980,19980,19980,9089
20250116,160800,10883484210,19980,19980,19980,19980,0
20250116,160700,10883484210,19980,19980,19980,19980,0
20250116,160600,10883484210,19980,19980,19980,19980,0
20250116,160500,10883484210,19980,19980,19980,19980,0
20250116,160400,10883484210,19980,19980,19980,19980,0
20250116,160300,10883484210,19980,19980,19980,19980,0
20250116,160200,10883484210,19980,19980,19980,19980,0
20250116,160100,10883484210,19980,19980,19980,19980,0
20250116,160000,10883484210,19980,19980,19980,19980,0
20250116,155900,10883484210,19980,19980,19980,19980,0
20250116,155800,10883484210,19980,19980,19980,19980,0
20250116,155700,10883484210,19980,19980,19980,19980,0
20250116,155600,10883484210,19980,19980,19980,19980,0
20250116,155500,10883484210,19980,19980,19980,19980,0
20250116,155400,10883484210,19980,19980,19980,19980,0
20250116,155300,10883484210,19980,19980,19980,19980,0
20250116,155200,10883484210,19980,19980,19980,19980,0
20250116,155100,10883484210,19980,19980,19980,19980,0
20250116,155000,10883484210,19980,19980,19980,19980,0
20250116,154900,10883484210,19980,19980,19980,19980,0
20250116,154800,10883484210,19980,19980,19980,19980,0
20250116,154700,10883484210,19980,19980,19980,19980,0
20250116,154600,10883484210,19980,19980,19980,19980,0
20250116,154500,10883484210,19980,19980,19980,19980,0
20250116,154400,10883484210,19980,19980,19980,19980,0
20250116,154300,10883484210,19980,19980,19980,19980,0
20250116,154200,10883484210,19980,19980,19980,19980,0
20250116,154100,10883484210,19980,19980,19980,19980,0
20250116,154000,10883484210,19980,19980,19980,19980,0
20250116,153900,10883484210,19980,19980,19980,19980,9089
20250116,153800,10883484210,19980,19980,19980,19980,0
20250116,153700,10883484210,19980,19980,19980,19980,0
20250116,153600,10883484210,19980,19980,19980,19980,0
20250116,153500,10883484210,19980,19980,19980,19980,0
20250116,153400,10883484210,19980,19980,19980,19980,0
20250116,153300,10883484210,19980,19980,19980,19980,0
20250116,153200,10883484210,19980,19980,19980,19980,0
20250116,153100,10883484210,19980,19980,19980,19980,0
20250116,153000,10883484210,19980,19980,19980,19980,9089
20250116,152900,10701885990,19910,19910,19910,19910,0
20250116,152800,10701885990,19910,19910,19910,19910,0
20250116,152700,10701885990,19910,19910,19910,19910,0
20250116,152600,10701885990,19910,19910,19910,19910,0
20250116,152500,10701885990,19910,19910,19910,19910,0
20250116,152400,10701885990,19910,19910,19910,19910,0
20250116,152300,10701885990,19910,19910,19910,19910,0
20250116,152200,10701885990,19910,19910,19910,19910,0
20250116,152100,10701885990,19910,19910,19910,19910,0
20250116,152000,10701885990,19910,19910,19910,19910,0
20250116,151900,10701885990,19910,19880,19910,19880,1671
20250116,151800,10668649050,19890,19890,19890,19880,487
20250116,151700,10658964550,19890,19870,19890,19860,682
20250116,151600,10645412450,19870,19860,19870,19860,204
20250116,151500,10641359520,19870,19870,19870,19850,904
20250116,151400,10623408720,19870,19870,19890,19860,267
20250116,151300,10618104410,19870,19900,19900,19870,702
20250116,151200,10604154810,19900,19900,19900,19870,3070
20250116,151100,10543122580,19900,19920,19920,19900,411
20250116,151000,10534941570,19920,19900,19920,19890,510
20250116,150900,10524792600,19900,19890,19900,19880,1301
20250116,150800,10498912090,19880,19860,19880,19860,670
20250116,150700,10485598680,19870,19890,19900,19870,3570
20250116,150600,10414630770,19900,19890,19900,19880,145
20250116,150500,10411747410,19890,19900,19900,19890,494
20250116,150400,10401919650,19900,19860,19900,19860,1199
20250116,150300,10378085510,19860,19900,19900,19850,930
20250116,150200,10359622260,19900,19890,19900,19860,522
20250116,150100,10349243360,19840,19900,19900,19840,2576
20250116,150000,10298079930,19920,19930,19930,19890,459
20250116,145900,10288939800,19930,19970,19970,19930,1095
20250116,145800,10267096090,19970,19950,19970,19950,177
20250116,145700,10263564280,19960,19990,19990,19950,1219
20250116,145600,10239209670,19990,19990,19990,19880,1704
20250116,145500,10205204260,19990,19890,20100,19880,16245
20250116,145400,9880819280,19880,19860,19900,19830,2657
20250116,145300,9828074200,19840,19840,19860,19840,127
20250116,145200,9825554500,19860,19840,19870,19840,273
20250116,145100,9820131960,19860,19870,19870,19860,234
20250116,145000,9815483570,19860,19860,19860,19860,1
20250116,144900,9815463710,19880,19880,19880,19880,40
20250116,144800,9814668510,19820,19830,19880,19820,128
20250116,144700,9812129770,19830,19870,19870,19830,241
20250116,144600,9807346940,19900,19900,19900,19900,151
20250116,144500,9804342040,19920,19800,19920,19780,3571
20250116,144400,9733458300,19820,19830,19830,19820,56
20250116,144300,9732348370,19820,19850,19850,19820,132
20250116,144200,9729730690,19850,19850,19850,19850,51
20250116,144100,9728718340,19820,19830,19850,19820,1380
20250116,144000,9701337390,19840,19790,19840,19790,1674
20250116,143900,9668202750,19770,19800,19810,19770,442
20250116,143800,9659455540,19810,19840,19840,19800,922
20250116,143700,9641193760,19840,19840,19840,19840,78
20250116,143600,9639646240,19850,19880,19880,19850,331
20250116,143500,9633068960,19840,19930,19930,19840,50
20250116,143400,9632073390,19950,19770,19950,19770,4823
20250116,143300,9536174870,19770,19820,19820,19770,22
20250116,143200,9535739330,19820,19800,19820,19800,39
20250116,143100,9534967110,19800,19770,19800,19770,290
20250116,143000,9529228310,19770,19730,19770,19730,1012
20250116,142900,9509236550,19700,19710,19710,19700,131
20250116,142800,9506654640,19710,19730,19730,19710,504
20250116,142700,9496717630,19730,19730,19730,19730,3
20250116,142600,9496658440,19730,19750,19750,19730,2720
20250116,142500,9442948620,19760,19770,19770,19760,691
20250116,142400,9429294450,19770,19770,19770,19770,35
20250116,142300,9428602500,19770,19780,19780,19770,718
20250116,142200,9414407440,19780,19780,19780,19780,42
20250116,142100,9413576680,19760,19800,19800,19760,810
20250116,142000,9397554280,19800,19810,19810,19800,17
20250116,141900,9397217530,19830,19820,19830,19820,88
20250116,141800,9395472980,19820,19820,19820,19820,2
20250116,141700,9395433340,19800,19800,19800,19800,1
20250116,141600,9395413540,19800,19800,19820,19800,62
20250116,141500,9394185320,19830,19830,19830,19830,39
20250116,141400,9393411950,19830,19830,19830,19830,301
20250116,141300,9387443120,19830,19820,19830,19820,155
20250116,141200,9384370070,19830,19830,19830,19790,147
20250116,141100,9381455100,19790,19790,19790,19790,645
20250116,141000,9368690550,19790,19790,19790,19790,11
20250116,140900,9368472860,19790,19790,19790,19790,19
20250116,140800,9368096850,19800,19800,19800,19800,32
20250116,140700,9367463250,19830,19820,19830,19800,25
20250116,140600,9366967550,19830,19800,19830,19800,7
20250116,140500,9366828880,19800,19820,19820,19800,1120
20250116,140400,9344651460,19810,19810,19810,19810,50
20250116,140300,9343660960,19810,19810,19810,19810,0
20250116,140200,9343660960,19810,19810,19810,19810,12
20250116,140100,9343423240,19830,19830,19830,19830,3
20250116,140000,9343363750,19830,19830,19830,19810,177
20250116,135900,9339854360,19830,19830,19830,19830,283
20250116,135800,9334242470,19830,19830,19830,19830,303
20250116,135700,9328233980,19850,19870,19870,19850,72
20250116,135600,9326804740,19850,19790,19880,19790,762
20250116,135500,9311693980,19790,19720,19790,19720,643
20250116,135400,9299004070,19720,19700,19720,19700,338
20250116,135300,9292342000,19700,19700,19700,19700,19
20250116,135200,9291967700,19700,19710,19710,19690,84
20250116,135100,9290313260,19710,19700,19710,19700,72
20250116,135000,9288894590,19690,19700,19700,19690,90
20250116,134900,9287122420,19710,19720,19720,19710,207
20250116,134800,9283042430,19720,19720,19720,19720,0
20250116,134700,9283042430,19720,19680,19720,19680,12
20250116,134600,9282806070,19720,19730,19730,19720,11
20250116,134500,9282589140,19740,19740,19740,19740,10
20250116,134400,9282391740,19740,19740,19740,19740,6
20250116,134300,9282273300,19670,19690,19740,19650,1451
20250116,134200,9253707090,19690,19710,19710,19690,260
20250116,134100,9248585970,19710,19730,19730,19710,240
20250116,134000,9243853520,19750,19750,19750,19750,19
20250116,133900,9243478270,19800,19720,19800,19720,133
20250116,133800,9240845880,19790,19740,19790,19740,60
20250116,133700,9239658750,19730,19730,19730,19730,0
20250116,133600,9239658750,19730,19720,19730,19700,993
20250116,133500,9220093750,19710,19770,19770,19710,2734
20250116,133400,9166146040,19770,19780,19780,19770,251
20250116,133300,9161183760,19770,19790,19790,19770,898
20250116,133200,9143422960,19790,19790,19790,19790,106
20250116,133100,9141325220,19790,19790,19790,19790,366
20250116,133000,9134082080,19790,19790,19790,19790,483
20250116,132900,9124523510,19790,19800,19800,19790,420
20250116,132800,9116207810,19800,19830,19830,19800,528
20250116,132700,9105751050,19810,19820,19820,19810,2021
20250116,132600,9065704230,19830,19830,19830,19830,628
20250116,132500,9053250990,19830,19870,19870,19830,610
20250116,132400,9041137830,19880,19890,19900,19880,210
20250116,132300,9036961560,19890,19900,19900,19890,63
20250116,132200,9035707960,19900,19930,19940,19900,331
20250116,132100,9029111090,19940,19940,19940,19920,15
20250116,132000,9028812030,19940,19920,19940,19890,1189
20250116,131900,9005133940,19930,19920,19930,19920,59
20250116,131800,9003958310,19920,19920,19940,19900,643
20250116,131700,8991146270,19930,19920,19930,19900,1028
20250116,131600,8970679740,19900,19900,19900,19900,103
20250116,131500,8968630040,19920,19880,19930,19880,1670
20250116,131400,8935389540,19880,19880,19880,19860,129
20250116,131300,8932825540,19870,19870,19870,19870,66
20250116,131200,8931514120,19860,19870,19870,19860,21
20250116,131100,8931096930,19870,19850,19870,19850,19
20250116,131000,8930719760,19880,19870,19880,19850,308
20250116,130900,8924600010,19870,19860,19870,19860,103
20250116,130800,8922553420,19870,19870,19870,19870,0
20250116,130700,8922553420,19870,19870,19870,19860,335
20250116,130600,8915897250,19870,19850,19870,19850,246
20250116,130500,8911014130,19850,19870,19870,19850,105
20250116,130400,8908927800,19870,19870,19870,19850,377
20250116,130300,8901444030,19870,19840,19870,19820,1715
20250116,130200,8867424320,19830,19860,19870,19830,644
20250116,130100,8854650550,19870,19870,19880,19870,151
20250116,130000,8851650170,19880,19890,19890,19840,35
20250116,125900,8850954440,19840,19840,19840,19840,246
20250116,125800,8846073800,19840,19850,19850,19840,1356
20250116,125700,8819162380,19850,19870,19870,19850,1125
20250116,125600,8796816330,19870,19880,19900,19870,1815
20250116,125500,8760722960,19900,19870,19900,19870,429
20250116,125400,8752193890,19870,19870,19900,19870,1581
20250116,125300,8720774090,19880,19900,19910,19880,1469
20250116,125200,8691558430,19880,19910,19920,19880,2270
20250116,125100,8646408280,19910,19890,19950,19870,5043
20250116,125000,8546037800,19900,19820,19950,19820,4190
20250116,124900,8462628930,19820,19840,19840,19820,326
20250116,124800,8456165590,19840,19850,19850,19840,8
20250116,124700,8456006820,19850,19840,19850,19840,150
20250116,124600,8453030470,19850,19840,19850,19840,18
20250116,124500,8452673340,19850,19840,19850,19840,56
20250116,124400,8451562190,19850,19850,19850,19850,0
20250116,124300,8451562190,19850,19850,19850,19850,150
20250116,124200,8448584690,19850,19860,19860,19850,39
20250116,124100,8447810200,19860,19860,19860,19860,1
20250116,124000,8447790340,19880,19860,19880,19830,103
20250116,123900,8445747610,19880,19880,19880,19880,0
20250116,123800,8445747610,19880,19880,19880,19880,91
20250116,123700,8443938530,19880,19870,19880,19830,123
20250116,123600,8441498270,19840,19840,19840,19830,305
20250116,123500,8435449720,19840,19820,19840,19820,490
20250116,123400,8425732600,19820,19880,19890,19820,976
20250116,123300,8406359970,19890,19890,19890,19850,203
20250116,123200,8402328150,19880,19870,19880,19870,155
20250116,123100,8399246760,19870,19870,19870,19870,1
20250116,123000,8399226890,19880,19870,19880,19870,2
20250116,122900,8399187140,19880,19880,19880,19880,1
20250116,122800,8399167260,19890,19890,19890,19850,658
20250116,122700,8386092530,19890,19890,19890,19890,6
20250116,122600,8385973190,19900,19900,19900,19900,540
20250116,122500,8375227190,19900,19900,19900,19880,333
20250116,122400,8368603650,19900,19890,19900,19890,843
20250116,122300,8351832120,19890,19870,19890,19870,254
20250116,122200,8346785030,19870,19850,19890,19850,587
20250116,122100,8335121500,19860,19860,19860,19850,28
20250116,122000,8334565590,19860,19840,19860,19840,248
20250116,121900,8329644010,19840,19840,19840,19840,3
20250116,121800,8329584490,19840,19840,19840,19830,107
20250116,121700,8327462660,19840,19830,19840,19830,32
20250116,121600,8326828030,19830,19830,19830,19810,13
20250116,121500,8326570440,19830,19820,19830,19820,51
20250116,121400,8325559610,19820,19820,19820,19820,120
20250116,121300,8323181210,19820,19840,19840,19820,69
20250116,121200,8321813240,19840,19820,19840,19810,94
20250116,121100,8319950340,19850,19820,19850,19820,8
20250116,121000,8319791690,19850,19850,19850,19850,1
20250116,120900,8319771840,19820,19820,19820,19820,192
20250116,120800,8315966400,19820,19820,19820,19820,88
20250116,120700,8314222240,19820,19830,19830,19820,324
20250116,120600,8307799210,19830,19830,19830,19830,17
20250116,120500,8307462100,19820,19820,19820,19820,56
20250116,120400,8306352180,19850,19850,19860,19850,219
20250116,120300,8302004340,19850,19850,19860,19850,302
20250116,120200,8296009620,19860,19810,19860,19810,45
20250116,120100,8295116720,19810,19810,19810,19810,0
20250116,120000,8295116720,19810,19810,19810,19810,0
20250116,115900,8295116720,19810,19810,19810,19810,1
20250116,115800,8295096910,19810,19880,19880,19810,143
20250116,115700,8292254870,19880,19790,19880,19790,6907
20250116,115600,8155226480,19790,19790,19790,19790,1
20250116,115500,8155206690,19790,19800,19800,19790,41
20250116,115400,8154394930,19810,19800,19810,19800,236
20250116,115300,8149722030,19800,19810,19810,19800,104
20250116,115200,8147662530,19810,19810,19810,19810,93
20250116,115100,8145820200,19810,19810,19810,19810,39
20250116,115000,8145047610,19810,19800,19810,19800,51
20250116,114900,8144037390,19800,19780,19800,19780,71
20250116,114800,8142632170,19780,19780,19780,19780,79
20250116,114700,8141069550,19770,19780,19780,19770,21
20250116,114600,8140654180,19760,19760,19760,19760,0
20250116,114500,8140654180,19760,19760,19760,19760,17
20250116,114400,8140318260,19750,19750,19750,19750,0
20250116,114300,8140318260,19750,19750,19750,19750,50
20250116,114200,8139330760,19760,19770,19770,19750,777
20250116,114100,8123977500,19770,19770,19770,19770,3
20250116,114000,8123918190,19770,19770,19770,19770,20
20250116,113900,8123522790,19780,19790,19790,19760,12
20250116,113800,8123285440,19760,19790,19790,19760,66
20250116,113700,8121980890,19760,19800,19800,19760,42
20250116,113600,8121149730,19800,19770,19800,19770,84
20250116,113500,8119486700,19760,19760,19760,19760,11
20250116,113400,8119269340,19760,19740,19760,19740,129
20250116,113300,8116720700,19760,19830,19830,19750,2582
20250116,113200,8065651190,19830,19840,19840,19830,493
20250116,113100,8055871760,19850,19850,19850,19850,53
20250116,113000,8054819710,19830,19830,19830,19830,31
20250116,112900,8054204980,19830,19830,19830,19830,1
20250116,112800,8054185150,19840,19820,19840,19820,802
20250116,112700,8038278500,19840,19840,19840,19840,100
20250116,112600,8036294500,19840,19830,19840,19830,143
20250116,112500,8033457630,19830,19850,19850,19830,47
20250116,112400,8032525220,19850,19860,19860,19850,99
20250116,112300,8030559190,19810,19850,19870,19810,276
20250116,112200,8025079480,19830,19840,19850,19830,261
20250116,112100,8019902200,19840,19830,19860,19830,502
20250116,112000,8009941500,19820,19800,19820,19790,1523
20250116,111900,7979786420,19800,19810,19810,19800,1132
20250116,111800,7957364320,19810,19820,19820,19810,321
20250116,111700,7951002490,19820,19830,19830,19820,414
20250116,111600,7942795770,19830,19820,19830,19820,196
20250116,111500,7938910230,19830,19810,19830,19810,11
20250116,111400,7938692220,19830,19810,19830,19810,15
20250116,111300,7938395010,19800,19830,19830,19790,799
20250116,111200,7922569050,19830,19830,19830,19830,42
20250116,111100,7921736190,19810,19790,19810,19790,186
20250116,111000,7918053430,19780,19800,19800,19780,141
20250116,110900,7915264350,19780,19800,19810,19780,56
20250116,110800,7914155730,19810,19850,19890,19800,764
20250116,110700,7899017800,19820,19920,19920,19800,1802
20250116,110600,7863171410,19920,19740,20100,19740,9376
20250116,110500,7676422870,19740,19790,19790,19710,2727
20250116,110400,7622640350,19720,19720,19720,19720,0
20250116,110300,7622640350,19720,19840,19840,19720,241
20250116,110200,7617867140,19820,19680,19840,19620,6717
20250116,110100,7485119800,19630,19630,19630,19630,10
20250116,110000,7484923500,19630,19630,19630,19630,0
20250116,105900,7484923500,19630,19640,19640,19630,40
20250116,105800,7484138240,19620,19620,19620,19620,0
20250116,105700,7484138240,19620,19630,19700,19600,1073
20250116,105600,7463079550,19620,19630,19630,19620,254
20250116,105500,7458095530,19630,19630,19630,19620,85
20250116,105400,7456427080,19620,19620,19630,19620,4
20250116,105300,7456348590,19620,19630,19630,19620,95
20250116,105200,7454483750,19630,19670,19670,19610,1145
20250116,105100,7431982810,19670,19660,19700,19660,115
20250116,105000,7429719820,19670,19660,19670,19660,52
20250116,104900,7428697200,19650,19630,19650,19630,309
20250116,104800,7422625370,19650,19610,19650,19610,274
20250116,104700,7417250550,19610,19600,19610,19600,301
20250116,104600,7411350940,19600,19600,19600,19600,52
20250116,104500,7410331740,19600,19600,19650,19590,354
20250116,104400,7403394400,19590,19600,19610,19590,2355
20250116,104300,7357228160,19610,19620,19620,19600,2161
20250116,104200,7314846860,19660,19610,19660,19610,31
20250116,104100,7314238350,19610,19610,19610,19610,0
20250116,104000,7314238350,19610,19620,19660,19600,1688
20250116,103900,7281132600,19620,19660,19660,19620,177
20250116,103800,7277659100,19660,19660,19660,19660,10
20250116,103700,7277462500,19600,19620,19650,19600,2082
20250116,103600,7236627370,19610,19610,19620,19610,362
20250116,103500,7229526050,19620,19610,19620,19610,205
20250116,103400,7225503960,19620,19620,19730,19600,2972
20250116,103300,7167168630,19620,19610,19650,19610,1608
20250116,103200,7135619340,19610,19620,19630,19600,3128
20250116,103100,7074274550,19630,19650,19650,19610,1995
20250116,103000,7035114380,19650,19670,19700,19640,1235
20250116,102900,7010838670,19700,19660,19700,19660,375
20250116,102800,7003455410,19660,19660,19660,19660,62
20250116,102700,7002236490,19660,19660,19660,19650,550
20250116,102600,6991425030,19660,19680,19680,19660,395
20250116,102500,6983654580,19670,19680,19680,19670,309
20250116,102400,6977573650,19690,19710,19720,19690,553
20250116,102300,6966679690,19710,19730,19730,19710,116
20250116,102200,6964391780,19730,19700,19730,19700,148
20250116,102100,6961472580,19730,19700,19730,19700,199
20250116,102000,6957547720,19700,19700,19710,19700,56
20250116,101900,6956444210,19700,19750,19770,19700,200
20250116,101800,6952499960,19750,19770,19770,19720,52
20250116,101700,6951474380,19710,19760,19780,19710,580
20250116,101600,6940034970,19750,19680,19750,19680,265
20250116,101500,6934807900,19680,19680,19720,19680,106
20250116,101400,6932719650,19710,19710,19710,19710,60
20250116,101300,6931537050,19710,19780,19780,19660,563
20250116,101200,6920449760,19780,19720,19780,19720,108
20250116,101100,6918317340,19720,19770,19770,19720,62
20250116,101000,6917091840,19760,19720,19780,19720,120
20250116,100900,6914721610,19720,19610,19720,19610,937
20250116,100800,6896266900,19660,19590,19660,19590,529
20250116,100700,6885892460,19590,19670,19670,19580,1560
20250116,100600,6855329440,19600,19670,19670,19600,3100
20250116,100500,6794527400,19670,19640,19670,19620,530
20250116,100400,6784125760,19630,19650,19660,19630,1114
20250116,100300,6762243430,19680,19660,19680,19650,657
20250116,100200,6749330210,19720,19670,19720,19660,724
20250116,100100,6735090290,19660,19700,19760,19660,302
20250116,100000,6729144870,19690,19690,19690,19650,211
20250116,095900,6724995950,19670,19650,19690,19650,753
20250116,095800,6710184370,19650,19650,19670,19640,738
20250116,095700,6695680830,19650,19730,19820,19650,2390
20250116,095600,6648647750,19740,19760,19890,19720,1708
20250116,095500,6614916080,19760,19820,19820,19760,82
20250116,095400,6613294020,19820,19730,19900,19690,4814
20250116,095300,6518272770,19740,19760,19780,19730,627
20250116,095200,6505895700,19760,19760,19760,19760,116
20250116,095100,6503603540,19760,19760,19760,19760,717
20250116,095000,6489435620,19760,19740,19760,19730,3888
20250116,094900,6412678180,19740,19760,19760,19730,715
20250116,094800,6398560220,19750,19760,19760,19730,454
20250116,094700,6389592460,19740,19800,19830,19730,2143
20250116,094600,6347236380,19790,19890,19890,19790,3910
20250116,094500,6269758140,19870,19870,19890,19870,448
20250116,094400,6260854780,19870,19880,19880,19870,92
20250116,094300,6259026420,19850,19850,19880,19840,592
20250116,094200,6247265960,19880,19860,19880,19830,630
20250116,094100,6234749840,19860,19850,19860,19830,112
20250116,094000,6232527620,19820,19830,19860,19810,2155
20250116,093900,6189790570,19810,19780,19810,19760,1764
20250116,093800,6154875390,19760,19780,19790,19750,2318
20250116,093700,6109053310,19790,19830,19830,19790,4121
20250116,093600,6027412580,19830,19840,19850,19820,842
20250116,093500,6010712860,19840,19830,19860,19830,2602
20250116,093400,5959099560,19840,19880,19880,19840,3652
20250116,093300,5886552810,19900,19890,19900,19880,550
20250116,093200,5875614850,19900,19910,20000,19870,3102
20250116,093100,5813724490,19990,19950,20000,19890,5736
20250116,093000,5699270990,19950,19820,19950,19800,10000
20250116,092900,5501031970,19900,19970,19970,19760,9569
20250116,092800,5310736030,20000,19970,20100,19970,4854
20250116,092700,5213590920,19960,19930,19970,19930,2738
20250116,092600,5159009460,19930,19990,19990,19930,3983
20250116,092500,5079472130,19990,20000,20050,19990,3733
20250116,092400,5004822560,20000,20050,20100,19990,13538
20250116,092300,4733864900,20100,20100,20150,20050,4065
20250116,092200,4652180100,20100,20150,20150,20100,2337
20250116,092100,4605131300,20200,20200,20250,20100,3125
20250116,092000,4542121800,20200,20150,20250,20100,2875
20250116,091900,4484176750,20150,20350,20400,20150,11731
20250116,091800,4246684450,20250,20300,20400,20200,3025
20250116,091700,4185434100,20300,20250,20350,20200,2478
20250116,091600,4135109050,20250,20200,20300,20200,2850
20250116,091500,4077405700,20200,20200,20250,20100,10899
20250116,091400,3857651900,20200,20550,20550,20200,14858
20250116,091300,3554874700,20550,20800,20800,20550,11569
20250116,091200,3316223000,20700,20750,20950,20650,24783
20250116,091100,2801298250,20800,20400,21100,20350,47141
20250116,091000,1822868050,20450,20350,20750,20150,32362
20250116,090900,1159676850,20300,19850,20350,19840,23841
20250116,090800,681604210,19850,19610,19850,19600,9444
20250116,090700,494817110,19630,19520,19630,19520,2445
20250116,090600,446933650,19520,19600,19600,19520,1544
20250116,090500,416712950,19600,19740,19740,19600,2814
20250116,090400,361441540,19740,19630,19740,19600,2258
20250116,090300,317017440,19590,19510,19620,19480,2223
20250116,090200,273584670,19500,19540,19560,19500,2239
20250116,090100,229872440,19550,19600,19760,19510,3707
20250116,090000,157261410,19600,19840,19890,19510,7826