KissMeData/003570/min/candle-20250117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,184100,1541440850,19790,19790,19790,19790,473
20250117,184000,1541440850,19790,19790,19790,19790,0
20250117,183900,1541440850,19790,19790,19790,19790,0
20250117,183800,1541440850,19790,19790,19790,19790,0
20250117,183700,1541440850,19790,19790,19790,19790,0
20250117,183600,1541440850,19790,19790,19790,19790,0
20250117,183500,1541440850,19790,19790,19790,19790,0
20250117,183400,1541440850,19790,19790,19790,19790,0
20250117,183300,1541440850,19790,19790,19790,19790,0
20250117,183200,1541440850,19790,19790,19790,19790,0
20250117,183100,1541440850,19790,19790,19790,19790,0
20250117,183000,1541440850,19790,19790,19790,19790,0
20250117,182900,1541440850,19790,19790,19790,19790,0
20250117,182800,1541440850,19790,19790,19790,19790,0
20250117,182700,1541440850,19790,19790,19790,19790,0
20250117,182600,1541440850,19790,19790,19790,19790,0
20250117,182500,1541440850,19790,19790,19790,19790,0
20250117,182400,1541440850,19790,19790,19790,19790,0
20250117,182300,1541440850,19790,19790,19790,19790,0
20250117,182200,1541440850,19790,19790,19790,19790,0
20250117,182100,1541440850,19790,19790,19790,19790,0
20250117,182000,1541440850,19790,19790,19790,19790,0
20250117,181900,1541440850,19790,19790,19790,19790,0
20250117,181800,1541440850,19790,19790,19790,19790,0
20250117,181700,1541440850,19790,19790,19790,19790,0
20250117,181600,1541440850,19790,19790,19790,19790,0
20250117,181500,1541440850,19790,19790,19790,19790,0
20250117,181400,1541440850,19790,19790,19790,19790,0
20250117,181300,1541440850,19790,19790,19790,19790,0
20250117,181200,1541440850,19790,19790,19790,19790,0
20250117,181100,1541440850,19790,19790,19790,19790,473
20250117,181000,1541440850,19790,19790,19790,19790,0
20250117,180900,1541440850,19790,19790,19790,19790,0
20250117,180800,1541440850,19790,19790,19790,19790,0
20250117,180700,1541440850,19790,19790,19790,19790,0
20250117,180600,1541440850,19790,19790,19790,19790,0
20250117,180500,1541440850,19790,19790,19790,19790,0
20250117,180400,1541440850,19790,19790,19790,19790,0
20250117,180300,1541440850,19790,19790,19790,19790,0
20250117,180200,1541440850,19790,19790,19790,19790,0
20250117,180100,1541440850,19790,19790,19790,19790,0
20250117,180000,1541440850,19790,19790,19790,19790,0
20250117,175900,1541440850,19790,19790,19790,19790,0
20250117,175800,1541440850,19790,19790,19790,19790,0
20250117,175700,1541440850,19790,19790,19790,19790,0
20250117,175600,1541440850,19790,19790,19790,19790,0
20250117,175500,1541440850,19790,19790,19790,19790,0
20250117,175400,1541440850,19790,19790,19790,19790,0
20250117,175300,1541440850,19790,19790,19790,19790,0
20250117,175200,1541440850,19790,19790,19790,19790,0
20250117,175100,1541440850,19790,19790,19790,19790,0
20250117,175000,1541440850,19790,19790,19790,19790,0
20250117,174900,1541440850,19790,19790,19790,19790,0
20250117,174800,1541440850,19790,19790,19790,19790,0
20250117,174700,1541440850,19790,19790,19790,19790,0
20250117,174600,1541440850,19790,19790,19790,19790,0
20250117,174500,1541440850,19790,19790,19790,19790,0
20250117,174400,1541440850,19790,19790,19790,19790,0
20250117,174300,1541440850,19790,19790,19790,19790,0
20250117,174200,1541440850,19790,19790,19790,19790,0
20250117,174100,1541440850,19790,19790,19790,19790,473
20250117,174000,1541440850,19790,19790,19790,19790,0
20250117,173900,1541440850,19790,19790,19790,19790,0
20250117,173800,1541440850,19790,19790,19790,19790,0
20250117,173700,1541440850,19790,19790,19790,19790,0
20250117,173600,1541440850,19790,19790,19790,19790,0
20250117,173500,1541440850,19790,19790,19790,19790,0
20250117,173400,1541440850,19790,19790,19790,19790,0
20250117,173300,1541440850,19790,19790,19790,19790,0
20250117,173200,1541440850,19790,19790,19790,19790,0
20250117,173100,1541440850,19790,19790,19790,19790,0
20250117,173000,1541440850,19790,19790,19790,19790,0
20250117,172900,1541440850,19790,19790,19790,19790,0
20250117,172800,1541440850,19790,19790,19790,19790,0
20250117,172700,1541440850,19790,19790,19790,19790,0
20250117,172600,1541440850,19790,19790,19790,19790,0
20250117,172500,1541440850,19790,19790,19790,19790,0
20250117,172400,1541440850,19790,19790,19790,19790,0
20250117,172300,1541440850,19790,19790,19790,19790,0
20250117,172200,1541440850,19790,19790,19790,19790,0
20250117,172100,1541440850,19790,19790,19790,19790,0
20250117,172000,1541440850,19790,19790,19790,19790,0
20250117,171900,1541440850,19790,19790,19790,19790,0
20250117,171800,1541440850,19790,19790,19790,19790,0
20250117,171700,1541440850,19790,19790,19790,19790,0
20250117,171600,1541440850,19790,19790,19790,19790,0
20250117,171500,1541440850,19790,19790,19790,19790,0
20250117,171400,1541440850,19790,19790,19790,19790,0
20250117,171300,1541440850,19790,19790,19790,19790,0
20250117,171200,1541440850,19790,19790,19790,19790,0
20250117,171100,1541440850,19790,19790,19790,19790,473
20250117,171000,1541440850,19790,19790,19790,19790,0
20250117,170900,1541440850,19790,19790,19790,19790,0
20250117,170800,1541440850,19790,19790,19790,19790,0
20250117,170700,1541440850,19790,19790,19790,19790,0
20250117,170600,1541440850,19790,19790,19790,19790,0
20250117,170500,1541440850,19790,19790,19790,19790,0
20250117,170400,1541440850,19790,19790,19790,19790,0
20250117,170300,1541440850,19790,19790,19790,19790,0
20250117,170200,1541440850,19790,19790,19790,19790,0
20250117,170100,1541440850,19790,19790,19790,19790,0
20250117,170000,1541440850,19790,19790,19790,19790,0
20250117,165900,1541440850,19790,19790,19790,19790,0
20250117,165800,1541440850,19790,19790,19790,19790,0
20250117,165700,1541440850,19790,19790,19790,19790,0
20250117,165600,1541440850,19790,19790,19790,19790,0
20250117,165500,1541440850,19790,19790,19790,19790,0
20250117,165400,1541440850,19790,19790,19790,19790,0
20250117,165300,1541440850,19790,19790,19790,19790,0
20250117,165200,1541440850,19790,19790,19790,19790,0
20250117,165100,1541440850,19790,19790,19790,19790,0
20250117,165000,1541440850,19790,19790,19790,19790,0
20250117,164900,1541440850,19790,19790,19790,19790,0
20250117,164800,1541440850,19790,19790,19790,19790,0
20250117,164700,1541440850,19790,19790,19790,19790,0
20250117,164600,1541440850,19790,19790,19790,19790,0
20250117,164500,1541440850,19790,19790,19790,19790,0
20250117,164400,1541440850,19790,19790,19790,19790,0
20250117,164300,1541440850,19790,19790,19790,19790,0
20250117,164200,1541440850,19790,19790,19790,19790,0
20250117,164100,1541440850,19790,19790,19790,19790,473
20250117,164000,1541440850,19790,19790,19790,19790,0
20250117,163900,1541440850,19790,19790,19790,19790,0
20250117,163800,1541440850,19790,19790,19790,19790,0
20250117,163700,1541440850,19790,19790,19790,19790,0
20250117,163600,1541440850,19790,19790,19790,19790,0
20250117,163500,1541440850,19790,19790,19790,19790,0
20250117,163400,1541440850,19790,19790,19790,19790,0
20250117,163300,1541440850,19790,19790,19790,19790,0
20250117,163200,1541440850,19790,19790,19790,19790,0
20250117,163100,1541440850,19790,19790,19790,19790,0
20250117,163000,1541440850,19790,19790,19790,19790,0
20250117,162900,1541440850,19790,19790,19790,19790,0
20250117,162800,1541440850,19790,19790,19790,19790,0
20250117,162700,1541440850,19790,19790,19790,19790,0
20250117,162600,1541440850,19790,19790,19790,19790,0
20250117,162500,1541440850,19790,19790,19790,19790,0
20250117,162400,1541440850,19790,19790,19790,19790,0
20250117,162300,1541440850,19790,19790,19790,19790,0
20250117,162200,1541440850,19790,19790,19790,19790,0
20250117,162100,1541440850,19790,19790,19790,19790,0
20250117,162000,1541440850,19790,19790,19790,19790,0
20250117,161900,1541440850,19790,19790,19790,19790,0
20250117,161800,1541440850,19790,19790,19790,19790,0
20250117,161700,1541440850,19790,19790,19790,19790,0
20250117,161600,1541440850,19790,19790,19790,19790,0
20250117,161500,1541440850,19790,19790,19790,19790,0
20250117,161400,1541440850,19790,19790,19790,19790,0
20250117,161300,1541440850,19790,19790,19790,19790,0
20250117,161200,1541440850,19790,19790,19790,19790,0
20250117,161100,1541440850,19790,19790,19790,19790,473
20250117,161000,1541440850,19790,19790,19790,19790,0
20250117,160900,1541440850,19790,19790,19790,19790,0
20250117,160800,1541440850,19790,19790,19790,19790,0
20250117,160700,1541440850,19790,19790,19790,19790,0
20250117,160600,1541440850,19790,19790,19790,19790,0
20250117,160500,1541440850,19790,19790,19790,19790,0
20250117,160400,1541440850,19790,19790,19790,19790,0
20250117,160300,1541440850,19790,19790,19790,19790,0
20250117,160200,1541440850,19790,19790,19790,19790,0
20250117,160100,1541440850,19790,19790,19790,19790,0
20250117,160000,1541440850,19790,19790,19790,19790,0
20250117,155900,1541440850,19790,19790,19790,19790,0
20250117,155800,1541440850,19790,19790,19790,19790,0
20250117,155700,1541440850,19790,19790,19790,19790,0
20250117,155600,1541440850,19790,19790,19790,19790,0
20250117,155500,1541440850,19790,19790,19790,19790,0
20250117,155400,1541440850,19790,19790,19790,19790,0
20250117,155300,1541440850,19790,19790,19790,19790,0
20250117,155200,1541440850,19790,19790,19790,19790,0
20250117,155100,1541440850,19790,19790,19790,19790,0
20250117,155000,1541440850,19790,19790,19790,19790,0
20250117,154900,1541440850,19790,19790,19790,19790,0
20250117,154800,1541440850,19790,19790,19790,19790,0
20250117,154700,1541440850,19790,19790,19790,19790,0
20250117,154600,1541440850,19790,19790,19790,19790,0
20250117,154500,1541440850,19790,19790,19790,19790,0
20250117,154400,1541440850,19790,19790,19790,19790,0
20250117,154300,1541440850,19790,19790,19790,19790,0
20250117,154200,1541440850,19790,19790,19790,19790,0
20250117,154100,1541440850,19790,19790,19790,19790,473
20250117,154000,1541440850,19790,19790,19790,19790,0
20250117,153900,1541440850,19790,19790,19790,19790,0
20250117,153800,1541440850,19790,19790,19790,19790,0
20250117,153700,1541440850,19790,19790,19790,19790,0
20250117,153600,1541440850,19790,19790,19790,19790,0
20250117,153500,1541440850,19790,19790,19790,19790,0
20250117,153400,1541440850,19790,19790,19790,19790,0
20250117,153300,1541440850,19790,19790,19790,19790,0
20250117,153200,1541440850,19790,19790,19790,19790,0
20250117,153100,1541440850,19790,19790,19790,19790,0
20250117,153000,1541440850,19790,19790,19790,19790,473
20250117,152900,1532080180,19760,19760,19760,19760,0
20250117,152800,1532080180,19760,19760,19760,19760,0
20250117,152700,1532080180,19760,19760,19760,19760,0
20250117,152600,1532080180,19760,19760,19760,19760,0
20250117,152500,1532080180,19760,19760,19760,19760,0
20250117,152400,1532080180,19760,19760,19760,19760,0
20250117,152300,1532080180,19760,19760,19760,19760,0
20250117,152200,1532080180,19760,19760,19760,19760,0
20250117,152100,1532080180,19760,19760,19760,19760,0
20250117,152000,1532080180,19760,19760,19760,19760,0
20250117,151900,1532080180,19760,19760,19760,19760,230
20250117,151800,1527535380,19760,19760,19760,19750,62
20250117,151700,1526310270,19760,19780,19780,19760,20
20250117,151600,1525915010,19780,19750,19780,19710,277
20250117,151500,1520446080,19750,19750,19750,19750,6
20250117,151400,1520327580,19750,19740,19750,19740,4
20250117,151300,1520248590,19740,19740,19740,19740,99
20250117,151200,1518294330,19760,19760,19760,19760,1
20250117,151100,1518274570,19740,19710,19740,19710,39
20250117,151000,1517504740,19700,19710,19720,19700,584
20250117,150900,1505998160,19720,19710,19720,19710,328
20250117,150800,1499533130,19710,19710,19720,19710,241
20250117,150700,1494783000,19710,19730,19740,19710,291
20250117,150600,1489043390,19720,19730,19730,19720,225
20250117,150500,1484605820,19730,19740,19740,19730,240
20250117,150400,1479870010,19750,19740,19750,19740,232
20250117,150300,1475290010,19740,19750,19770,19740,267
20250117,150200,1470017160,19750,19750,19750,19750,86
20250117,150100,1468318660,19770,19770,19770,19770,0
20250117,150000,1468318660,19770,19740,19770,19740,26
20250117,145900,1467805200,19740,19750,19750,19740,66
20250117,145800,1466502090,19770,19750,19770,19750,61
20250117,145700,1465296810,19750,19750,19750,19750,6
20250117,145600,1465178310,19740,19750,19760,19740,33
20250117,145500,1464526610,19750,19750,19750,19750,32
20250117,145400,1463894610,19760,19750,19760,19750,30
20250117,145300,1463302010,19760,19760,19760,19750,65
20250117,145200,1462017840,19750,19740,19750,19740,92
20250117,145100,1460201180,19750,19750,19750,19730,107
20250117,145000,1458088050,19750,19730,19750,19730,53
20250117,144900,1457042000,19760,19750,19760,19730,415
20250117,144800,1448849730,19750,19760,19760,19750,26
20250117,144700,1448336180,19760,19760,19760,19760,0
20250117,144600,1448336180,19760,19770,19780,19750,59
20250117,144500,1447170430,19770,19750,19770,19750,216
20250117,144400,1442902970,19750,19740,19750,19740,74
20250117,144300,1441441530,19750,19760,19760,19740,45
20250117,144200,1440552780,19750,19750,19750,19750,31
20250117,144100,1439940530,19740,19750,19760,19740,99
20250117,144000,1437984720,19760,19730,19760,19730,110
20250117,143900,1435814360,19760,19730,19760,19730,238
20250117,143800,1431111960,19730,19760,19760,19730,42
20250117,143700,1430282100,19760,19760,19760,19760,19
20250117,143600,1429906660,19730,19760,19770,19730,105
20250117,143500,1427833970,19770,19730,19770,19730,114
20250117,143400,1425581310,19780,19730,19780,19730,266
20250117,143300,1420323380,19750,19730,19750,19730,145
20250117,143200,1417461630,19770,19770,19770,19770,5
20250117,143100,1417362780,19770,19770,19770,19770,6
20250117,143000,1417244160,19790,19780,19790,19720,2090
20250117,142900,1376005330,19780,19760,19780,19760,161
20250117,142800,1372821720,19760,19770,19780,19760,28
20250117,142700,1372268080,19770,19740,19770,19740,61
20250117,142600,1371062900,19740,19740,19750,19740,28
20250117,142500,1370510070,19760,19740,19760,19740,42
20250117,142400,1369680430,19770,19770,19770,19770,0
20250117,142300,1369680430,19770,19760,19780,19740,272
20250117,142200,1364304970,19750,19740,19750,19740,80
20250117,142100,1362725240,19750,19750,19750,19750,5
20250117,142000,1362626490,19740,19750,19750,19740,152
20250117,141900,1359625300,19750,19760,19760,19750,189
20250117,141800,1355892310,19760,19780,19780,19760,87
20250117,141700,1354171570,19770,19750,19780,19750,398
20250117,141600,1346305760,19750,19750,19750,19750,319
20250117,141500,1340005510,19750,19750,19750,19750,6
20250117,141400,1339887010,19780,19760,19780,19750,2171
20250117,141300,1297002230,19770,19770,19770,19770,77
20250117,141200,1295479940,19770,19770,19770,19770,40
20250117,141100,1294689140,19780,19780,19780,19780,0
20250117,141000,1294689140,19780,19780,19790,19780,54
20250117,140900,1293620990,19780,19790,19790,19780,162
20250117,140800,1290415130,19780,19780,19780,19780,28
20250117,140700,1289861290,19780,19780,19780,19780,52
20250117,140600,1288832730,19780,19780,19780,19780,11
20250117,140500,1288615150,19790,19780,19790,19780,31
20250117,140400,1288001930,19780,19770,19780,19770,93
20250117,140300,1286162730,19770,19780,19780,19770,106
20250117,140200,1284066110,19780,19770,19780,19770,69
20250117,140100,1282701570,19780,19770,19780,19770,29
20250117,140000,1282128190,19770,19780,19790,19770,109
20250117,135900,1279972360,19780,19770,19780,19770,75
20250117,135800,1278489600,19770,19770,19770,19770,87
20250117,135700,1276769610,19760,19750,19760,19750,128
20250117,135600,1274240790,19750,19750,19760,19750,64
20250117,135500,1272976740,19760,19760,19760,19760,309
20250117,135400,1266870900,19760,19750,19760,19750,38
20250117,135300,1266120270,19750,19770,19780,19750,828
20250117,135200,1249757940,19780,19780,19780,19770,375
20250117,135100,1242341650,19780,19780,19790,19780,35
20250117,135000,1241649330,19790,19790,19800,19780,154
20250117,134900,1238600930,19790,19780,19800,19780,203
20250117,134800,1234583810,19780,19780,19780,19780,9
20250117,134700,1234405790,19790,19780,19790,19780,86
20250117,134600,1232704690,19790,19790,19790,19790,73
20250117,134500,1231260020,19790,19790,19790,19790,36
20250117,134400,1230547580,19790,19790,19790,19790,24
20250117,134300,1230072620,19800,19790,19800,19790,89
20250117,134200,1228311250,19790,19800,19800,19790,232
20250117,134100,1223717920,19800,19800,19800,19800,2
20250117,134000,1223678320,19800,19800,19810,19790,49
20250117,133900,1222708160,19800,19800,19810,19790,45
20250117,133800,1221817170,19800,19800,19800,19800,11
20250117,133700,1221599370,19810,19820,19820,19790,38
20250117,133600,1220847110,19810,19800,19820,19800,59
20250117,133500,1219678370,19820,19810,19820,19800,90
20250117,133400,1217895780,19820,19820,19830,19790,18
20250117,133300,1217539200,19810,19790,19820,19790,143
20250117,133200,1214707820,19790,19810,19820,19790,84
20250117,133100,1213044100,19810,19780,19810,19780,25
20250117,133000,1212549030,19790,19810,19820,19790,112
20250117,132900,1210331220,19810,19810,19820,19800,1460
20250117,132800,1181417080,19820,19820,19820,19820,0
20250117,132700,1181417080,19820,19810,19830,19810,96
20250117,132600,1179515060,19810,19810,19810,19810,104
20250117,132500,1177454820,19810,19820,19820,19810,459
20250117,132400,1168362020,19840,19840,19840,19820,65
20250117,132300,1167072870,19850,19850,19850,19850,1
20250117,132200,1167053020,19840,19840,19850,19810,54
20250117,132100,1165981830,19850,19810,19850,19810,26
20250117,132000,1165466160,19850,19810,19860,19810,103
20250117,131900,1163425600,19860,19840,19860,19810,379
20250117,131800,1155914370,19860,19860,19860,19860,0
20250117,131700,1155914370,19860,19850,19870,19840,156
20250117,131600,1152817600,19850,19850,19860,19850,145
20250117,131500,1149939210,19860,19860,19860,19850,3
20250117,131400,1149879640,19860,19850,19860,19850,139
20250117,131300,1147120450,19860,19870,19870,19850,179
20250117,131200,1143567070,19850,19870,19870,19850,212
20250117,131100,1139358850,19860,19880,19890,19860,262
20250117,131000,1134155300,19860,19870,19880,19860,149
20250117,130900,1131196020,19890,19860,19890,19860,7
20250117,130800,1131056970,19910,19910,19910,19860,174
20250117,130700,1127593120,19910,19900,19910,19870,141
20250117,130600,1124787920,19910,19880,19910,19870,395
20250117,130500,1116927370,19880,19870,19880,19870,14
20250117,130400,1116649060,19870,19860,19870,19850,138
20250117,130300,1113908320,19850,19810,19850,19810,149
20250117,130200,1110950910,19830,19830,19830,19830,0
20250117,130100,1110950910,19830,19810,19830,19810,91
20250117,130000,1109147850,19810,19810,19810,19810,112
20250117,125900,1106929130,19810,19810,19810,19810,28
20250117,125800,1106374450,19810,19810,19820,19810,445
20250117,125700,1097558980,19810,19830,19830,19810,54
20250117,125600,1096488680,19820,19820,19830,19820,123
20250117,125500,1094050810,19810,19820,19820,19810,47
20250117,125400,1093119720,19810,19820,19820,19810,90
20250117,125300,1091336800,19810,19820,19820,19810,171
20250117,125200,1087948860,19820,19820,19820,19820,39
20250117,125100,1087175880,19810,19820,19820,19810,27
20250117,125000,1086640980,19810,19820,19820,19810,175
20250117,124900,1083173100,19810,19820,19820,19810,34
20250117,124800,1082499490,19810,19810,19810,19800,72
20250117,124700,1081073230,19810,19800,19810,19790,226
20250117,124600,1076598430,19800,19820,19820,19800,95
20250117,124500,1074717070,19820,19820,19830,19820,60
20250117,124400,1073527830,19830,19840,19840,19820,56
20250117,124300,1072417810,19840,19850,19850,19830,29
20250117,124200,1071842630,19850,19860,19860,19850,63
20250117,124100,1070591950,19850,19860,19860,19850,28
20250117,124000,1070036110,19860,19880,19880,19860,92
20250117,123900,1068208900,19860,19860,19860,19860,19
20250117,123800,1067831560,19850,19830,19850,19820,146
20250117,123700,1064935270,19830,19840,19840,19830,129
20250117,123600,1062376950,19830,19840,19850,19830,25
20250117,123500,1061881000,19840,19830,19840,19830,63
20250117,123400,1060631350,19830,19830,19840,19830,121
20250117,123300,1058231910,19830,19840,19840,19830,292
20250117,123200,1052441500,19840,19850,19850,19840,199
20250117,123100,1048493270,19830,19830,19840,19820,360
20250117,123000,1041354570,19840,19850,19850,19820,102
20250117,122900,1039332200,19880,19890,19890,19880,7
20250117,122800,1039192980,19890,19870,19900,19830,425
20250117,122700,1030744160,19810,19870,19870,19810,76
20250117,122600,1029237140,19870,19860,19870,19800,164
20250117,122500,1025980040,19860,19840,19860,19800,138
20250117,122400,1023241540,19800,19800,19850,19780,296
20250117,122300,1017376030,19820,19810,19820,19800,42
20250117,122200,1016543970,19800,19790,19800,19790,29
20250117,122100,1015970020,19800,19810,19810,19800,237
20250117,122000,1011277010,19800,19810,19810,19800,85
20250117,121900,1009593930,19810,19810,19810,19810,8
20250117,121800,1009435450,19800,19810,19810,19800,83
20250117,121700,1007791940,19810,19790,19810,19790,93
20250117,121600,1005950330,19810,19820,19820,19810,62
20250117,121500,1004722030,19790,19810,19820,19790,27
20250117,121400,1004187200,19790,19810,19810,19790,102
20250117,121300,1002167580,19810,19810,19820,19790,206
20250117,121200,998087500,19800,19780,19800,19780,25
20250117,121100,997592620,19800,19790,19800,19780,91
20250117,121000,995791940,19800,19800,19820,19800,43
20250117,120900,994940210,19800,19800,19800,19800,9
20250117,120800,994762010,19780,19790,19800,19780,293
20250117,120700,988961540,19790,19790,19820,19790,71
20250117,120600,987556170,19790,19790,19790,19790,23
20250117,120500,987101000,19790,19820,19820,19780,26
20250117,120400,986586580,19770,19790,19790,19770,100
20250117,120300,984608580,19790,19780,19790,19780,57
20250117,120200,983480560,19770,19780,19790,19770,95
20250117,120100,981601770,19770,19750,19780,19750,113
20250117,120000,979368360,19780,19770,19780,19750,105
20250117,115900,977292120,19750,19750,19750,19750,128
20250117,115800,974764120,19760,19760,19760,19750,26
20250117,115700,974250550,19770,19760,19780,19750,211
20250117,115600,970079870,19770,19760,19770,19760,6
20250117,115500,969961260,19760,19770,19770,19760,76
20250117,115400,968459010,19760,19780,19780,19760,1127
20250117,115300,946173250,19780,19790,19790,19780,22
20250117,115200,945737880,19790,19780,19790,19780,500
20250117,115100,935842890,19790,19790,19790,19790,364
20250117,115000,928639330,19790,19800,19800,19790,81
20250117,114900,927036300,19810,19790,19810,19790,137
20250117,114800,924323150,19790,19790,19790,19790,2
20250117,114700,924283570,19790,19820,19820,19790,137
20250117,114600,921569730,19830,19820,19830,19820,143
20250117,114500,918734170,19810,19790,19810,19790,29
20250117,114400,918159880,19800,19820,19840,19790,263
20250117,114300,912947690,19810,19810,19810,19810,0
20250117,114200,912947690,19810,19790,19810,19790,88
20250117,114100,911205240,19800,19780,19800,19780,388
20250117,114000,903524840,19780,19780,19810,19780,82
20250117,113900,901900660,19800,19790,19800,19780,120
20250117,113800,899526360,19780,19770,19780,19770,55
20250117,113700,898438970,19770,19780,19780,19770,89
20250117,113600,896678560,19790,19780,19790,19780,189
20250117,113500,892939250,19790,19790,19790,19790,19
20250117,113400,892563240,19790,19800,19800,19790,340
20250117,113300,885831750,19800,19800,19800,19800,48
20250117,113200,884881350,19800,19800,19800,19800,27
20250117,113100,884346750,19800,19840,19840,19800,715
20250117,113000,870177810,19840,19840,19840,19840,2
20250117,112900,870138130,19840,19840,19840,19840,27
20250117,112800,869602450,19850,19850,19850,19850,55
20250117,112700,868510700,19850,19850,19850,19850,89
20250117,112600,866744050,19850,19850,19850,19850,82
20250117,112500,865116350,19860,19860,19860,19850,25
20250117,112400,864619980,19860,19860,19860,19850,65
20250117,112300,863329580,19860,19850,19860,19850,148
20250117,112200,860391110,19850,19850,19850,19850,26
20250117,112100,859875010,19860,19860,19860,19850,123
20250117,112000,857432350,19860,19860,19860,19860,41
20250117,111900,856618090,19870,19860,19870,19860,18
20250117,111800,856260490,19860,19870,19870,19860,78
20250117,111700,854711140,19870,19860,19870,19860,91
20250117,111600,852902980,19870,19880,19880,19870,21
20250117,111500,852485690,19890,19880,19890,19880,2
20250117,111400,852445920,19870,19870,19870,19870,106
20250117,111300,850339700,19850,19850,19860,19850,82
20250117,111200,848711540,19860,19920,19960,19860,206
20250117,111100,844602700,19860,19860,19860,19860,106
20250117,111000,842497540,19860,19850,19960,19850,203
20250117,110900,838455120,19870,19850,19870,19850,29
20250117,110800,837879270,19870,19860,19870,19850,126
20250117,110700,835377370,19860,19860,19870,19860,100
20250117,110600,833391260,19870,19850,19870,19850,24
20250117,110500,832914500,19860,19860,19860,19860,0
20250117,110400,832914500,19860,19870,19870,19860,159
20250117,110300,829755680,19860,19820,19860,19820,86
20250117,110200,828049540,19840,19830,19840,19820,132
20250117,110100,825432640,19820,19870,19870,19820,73
20250117,110000,823984800,19870,19880,19880,19870,400
20250117,105900,816035410,19870,19870,19870,19870,7
20250117,105800,815896320,19900,19850,19900,19800,1636
20250117,105700,783404660,19850,19800,19850,19800,43
20250117,105600,782552350,19800,19730,19820,19730,190
20250117,105500,778789110,19780,19720,19780,19720,65
20250117,105400,777506540,19780,19690,19790,19690,421
20250117,105300,769181430,19690,19690,19690,19690,7
20250117,105200,769043600,19670,19780,19780,19660,1912
20250117,105100,731320090,19790,19800,19800,19790,167
20250117,105000,728015150,19790,19790,19790,19790,440
20250117,104900,719307550,19790,19780,19810,19780,227
20250117,104800,714814240,19780,19790,19790,19780,93
20250117,104700,712974170,19790,19790,19790,19790,29
20250117,104600,712400260,19780,19790,19790,19780,70
20250117,104500,711015140,19790,19790,19800,19790,80
20250117,104400,709431930,19790,19800,19800,19790,278
20250117,104300,703930200,19800,19810,19810,19800,140
20250117,104200,701158100,19810,19800,19810,19800,11
20250117,104100,700940200,19800,19800,19800,19800,192
20250117,104000,697138600,19810,19810,19810,19800,26
20250117,103900,696623550,19810,19800,19810,19800,59
20250117,103800,695454770,19800,19820,19820,19800,193
20250117,103700,691631710,19810,19810,19820,19810,267
20250117,103600,686341350,19810,19790,19810,19790,178
20250117,103500,682816090,19780,19810,19810,19780,2979
20250117,103400,623824810,19820,19820,19820,19820,461
20250117,103300,614687790,19810,19830,19830,19810,2524
20250117,103200,564668180,19830,19830,19830,19830,7
20250117,103100,564529370,19830,19840,19840,19830,117
20250117,103000,562209000,19840,19840,19840,19840,34
20250117,102900,561534440,19840,19830,19840,19830,219
20250117,102800,557191500,19830,19840,19840,19830,265
20250117,102700,551934410,19830,19830,19840,19830,250
20250117,102600,546976870,19840,19840,19840,19840,23
20250117,102500,546520550,19840,19850,19850,19820,3648
20250117,102400,474150280,19860,19850,19860,19850,7
20250117,102300,474011280,19850,19860,19860,19850,22
20250117,102200,473574570,19860,19850,19860,19850,360
20250117,102100,466425100,19860,19850,19860,19850,172
20250117,102000,463009970,19850,19850,19850,19850,136
20250117,101900,460310370,19850,19850,19860,19850,91
20250117,101800,458504010,19850,19860,19860,19850,60
20250117,101700,457312700,19850,19850,19850,19850,63
20250117,101600,456062150,19850,19850,19860,19850,8
20250117,101500,455903340,19850,19850,19850,19850,142
20250117,101400,453084640,19850,19850,19850,19850,236
20250117,101300,448400040,19850,19850,19850,19850,145
20250117,101200,445521790,19850,19860,19860,19850,169
20250117,101100,442166390,19860,19870,19870,19860,122
20250117,101000,439742750,19860,19850,19870,19850,121
20250117,100900,437340340,19850,19850,19850,19850,53
20250117,100800,436288290,19850,19860,19860,19850,433
20250117,100700,427689810,19860,19860,19860,19860,26
20250117,100600,427173450,19860,19860,19870,19860,190
20250117,100500,423400040,19860,19860,19860,19860,109
20250117,100400,421235300,19860,19860,19890,19850,623
20250117,100300,408860770,19860,19860,19860,19860,26
20250117,100200,408344410,19860,19870,19870,19860,546
20250117,100100,397500320,19890,19870,19890,19870,61
20250117,100000,396288130,19870,19870,19880,19870,111
20250117,095900,394082450,19880,19870,19880,19870,59
20250117,095800,392910000,19860,19850,19880,19850,284
20250117,095700,387270220,19840,19860,19860,19840,69
20250117,095600,385900670,19880,19860,19880,19850,1104
20250117,095500,363982460,19860,19890,19890,19860,195
20250117,095400,360107920,19870,19880,19880,19870,139
20250117,095300,357345600,19870,19880,19880,19870,78
20250117,095200,355795530,19860,19860,19860,19860,106
20250117,095100,353690370,19870,19890,19890,19870,817
20250117,095000,337448790,19890,19890,19890,19890,48
20250117,094900,336494070,19900,19890,19900,19890,285
20250117,094800,330823920,19890,19880,19890,19870,169
20250117,094700,327463910,19880,19870,19880,19870,82
20250117,094600,325834560,19910,19880,19910,19870,555
20250117,094500,314799660,19910,19930,19940,19880,322
20250117,094400,308383980,19940,19900,19940,19900,129
20250117,094300,305816730,19900,19880,19910,19880,304
20250117,094200,299770440,19880,19940,19960,19880,650
20250117,094100,286834390,19960,19960,19960,19920,246
20250117,094000,281932990,19960,19970,19980,19930,9
20250117,093900,281753500,19980,19980,19980,19970,106
20250117,093800,279635830,19980,20000,20000,19980,1541
20250117,093700,248821550,20050,20050,20050,20050,674
20250117,093600,235307850,20050,20100,20100,20050,24
20250117,093500,234826150,20100,20150,20150,20100,174
20250117,093400,231327650,20150,20100,20150,20100,42
20250117,093300,230482550,20150,20150,20150,20150,31
20250117,093200,229857900,20100,20150,20150,20100,230
20250117,093100,225232350,20150,20100,20150,20100,102
20250117,093000,223177100,20150,20150,20150,20150,0
20250117,092900,223177100,20150,20050,20150,20050,567
20250117,092800,211802050,20050,20050,20050,20050,0
20250117,092700,211802050,20050,20050,20050,20050,41
20250117,092600,210980000,20150,20150,20150,20150,320
20250117,092500,204532000,20200,20200,20200,20200,346
20250117,092400,197542800,20200,20200,20200,20200,55
20250117,092300,196431800,20200,20200,20200,20200,500
20250117,092200,186331800,20200,20150,20200,20100,337
20250117,092100,179534250,20100,20100,20100,20100,127
20250117,092000,176981550,20100,20100,20100,20100,0
20250117,091900,176981550,20100,20100,20100,20000,111
20250117,091800,174750550,20100,20100,20100,20100,5
20250117,091700,174650050,20000,20000,20000,20000,37
20250117,091600,173910050,20000,20000,20000,20000,70
20250117,091500,172510050,20100,20100,20100,20100,0
20250117,091400,172510050,20100,19990,20100,19980,699
20250117,091300,158521940,19990,20000,20000,19990,321
20250117,091200,152103560,20100,20050,20100,20050,51
20250117,091100,151080960,19990,19990,19990,19990,5
20250117,091000,150981010,20000,20000,20000,20000,146
20250117,090900,148061010,20000,20050,20050,20000,361
20250117,090800,140831710,20000,20000,20000,20000,0
20250117,090700,140831710,20000,20050,20100,19800,3498
20250117,090600,71165490,20050,20050,20050,20050,10
20250117,090500,70964990,20050,20050,20050,20050,172
20250117,090400,67516390,20000,20000,20000,20000,0
20250117,090300,67516390,20000,20000,20000,20000,209
20250117,090200,63336390,20000,20050,20150,19990,1368
20250117,090100,35959150,20100,20150,20150,20100,450
20250117,090000,26911650,20100,20200,20200,20100,1335