KissMeData/095610/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,200700,850793450,17020,17020,17020,17020,576
20250114,200600,850793450,17020,17020,17020,17020,0
20250114,200500,850793450,17020,17020,17020,17020,0
20250114,200400,850793450,17020,17020,17020,17020,0
20250114,200300,850793450,17020,17020,17020,17020,0
20250114,200200,850793450,17020,17020,17020,17020,0
20250114,200100,850793450,17020,17020,17020,17020,0
20250114,200000,850793450,17020,17020,17020,17020,0
20250114,195900,850793450,17020,17020,17020,17020,0
20250114,195800,850793450,17020,17020,17020,17020,0
20250114,195700,850793450,17020,17020,17020,17020,0
20250114,195600,850793450,17020,17020,17020,17020,0
20250114,195500,850793450,17020,17020,17020,17020,0
20250114,195400,850793450,17020,17020,17020,17020,0
20250114,195300,850793450,17020,17020,17020,17020,0
20250114,195200,850793450,17020,17020,17020,17020,0
20250114,195100,850793450,17020,17020,17020,17020,0
20250114,195000,850793450,17020,17020,17020,17020,0
20250114,194900,850793450,17020,17020,17020,17020,0
20250114,194800,850793450,17020,17020,17020,17020,0
20250114,194700,850793450,17020,17020,17020,17020,0
20250114,194600,850793450,17020,17020,17020,17020,0
20250114,194500,850793450,17020,17020,17020,17020,0
20250114,194400,850793450,17020,17020,17020,17020,0
20250114,194300,850793450,17020,17020,17020,17020,0
20250114,194200,850793450,17020,17020,17020,17020,0
20250114,194100,850793450,17020,17020,17020,17020,0
20250114,194000,850793450,17020,17020,17020,17020,0
20250114,193900,850793450,17020,17020,17020,17020,0
20250114,193800,850793450,17020,17020,17020,17020,0
20250114,193700,850793450,17020,17020,17020,17020,576
20250114,193600,850793450,17020,17020,17020,17020,0
20250114,193500,850793450,17020,17020,17020,17020,0
20250114,193400,850793450,17020,17020,17020,17020,0
20250114,193300,850793450,17020,17020,17020,17020,0
20250114,193200,850793450,17020,17020,17020,17020,0
20250114,193100,850793450,17020,17020,17020,17020,0
20250114,193000,850793450,17020,17020,17020,17020,0
20250114,192900,850793450,17020,17020,17020,17020,0
20250114,192800,850793450,17020,17020,17020,17020,0
20250114,192700,850793450,17020,17020,17020,17020,0
20250114,192600,850793450,17020,17020,17020,17020,0
20250114,192500,850793450,17020,17020,17020,17020,0
20250114,192400,850793450,17020,17020,17020,17020,0
20250114,192300,850793450,17020,17020,17020,17020,0
20250114,192200,850793450,17020,17020,17020,17020,0
20250114,192100,850793450,17020,17020,17020,17020,0
20250114,192000,850793450,17020,17020,17020,17020,0
20250114,191900,850793450,17020,17020,17020,17020,0
20250114,191800,850793450,17020,17020,17020,17020,0
20250114,191700,850793450,17020,17020,17020,17020,0
20250114,191600,850793450,17020,17020,17020,17020,0
20250114,191500,850793450,17020,17020,17020,17020,0
20250114,191400,850793450,17020,17020,17020,17020,0
20250114,191300,850793450,17020,17020,17020,17020,0
20250114,191200,850793450,17020,17020,17020,17020,0
20250114,191100,850793450,17020,17020,17020,17020,0
20250114,191000,850793450,17020,17020,17020,17020,0
20250114,190900,850793450,17020,17020,17020,17020,0
20250114,190800,850793450,17020,17020,17020,17020,0
20250114,190700,850793450,17020,17020,17020,17020,576
20250114,190600,850793450,17020,17020,17020,17020,0
20250114,190500,850793450,17020,17020,17020,17020,0
20250114,190400,850793450,17020,17020,17020,17020,0
20250114,190300,850793450,17020,17020,17020,17020,0
20250114,190200,850793450,17020,17020,17020,17020,0
20250114,190100,850793450,17020,17020,17020,17020,0
20250114,190000,850793450,17020,17020,17020,17020,0
20250114,185900,850793450,17020,17020,17020,17020,0
20250114,185800,850793450,17020,17020,17020,17020,0
20250114,185700,850793450,17020,17020,17020,17020,0
20250114,185600,850793450,17020,17020,17020,17020,0
20250114,185500,850793450,17020,17020,17020,17020,0
20250114,185400,850793450,17020,17020,17020,17020,0
20250114,185300,850793450,17020,17020,17020,17020,0
20250114,185200,850793450,17020,17020,17020,17020,0
20250114,185100,850793450,17020,17020,17020,17020,0
20250114,185000,850793450,17020,17020,17020,17020,0
20250114,184900,850793450,17020,17020,17020,17020,0
20250114,184800,850793450,17020,17020,17020,17020,0
20250114,184700,850793450,17020,17020,17020,17020,0
20250114,184600,850793450,17020,17020,17020,17020,0
20250114,184500,850793450,17020,17020,17020,17020,0
20250114,184400,850793450,17020,17020,17020,17020,0
20250114,184300,850793450,17020,17020,17020,17020,0
20250114,184200,850793450,17020,17020,17020,17020,0
20250114,184100,850793450,17020,17020,17020,17020,0
20250114,184000,850793450,17020,17020,17020,17020,0
20250114,183900,850793450,17020,17020,17020,17020,0
20250114,183800,850793450,17020,17020,17020,17020,0
20250114,183700,850793450,17020,17020,17020,17020,576
20250114,183600,850793450,17020,17020,17020,17020,0
20250114,183500,850793450,17020,17020,17020,17020,0
20250114,183400,850793450,17020,17020,17020,17020,0
20250114,183300,850793450,17020,17020,17020,17020,0
20250114,183200,850793450,17020,17020,17020,17020,0
20250114,183100,850793450,17020,17020,17020,17020,0
20250114,183000,850793450,17020,17020,17020,17020,0
20250114,182900,850793450,17020,17020,17020,17020,0
20250114,182800,850793450,17020,17020,17020,17020,0
20250114,182700,850793450,17020,17020,17020,17020,0
20250114,182600,850793450,17020,17020,17020,17020,0
20250114,182500,850793450,17020,17020,17020,17020,0
20250114,182400,850793450,17020,17020,17020,17020,0
20250114,182300,850793450,17020,17020,17020,17020,0
20250114,182200,850793450,17020,17020,17020,17020,0
20250114,182100,850793450,17020,17020,17020,17020,0
20250114,182000,850793450,17020,17020,17020,17020,0
20250114,181900,850793450,17020,17020,17020,17020,0
20250114,181800,850793450,17020,17020,17020,17020,0
20250114,181700,850793450,17020,17020,17020,17020,0
20250114,181600,850793450,17020,17020,17020,17020,0
20250114,181500,850793450,17020,17020,17020,17020,0
20250114,181400,850793450,17020,17020,17020,17020,0
20250114,181300,850793450,17020,17020,17020,17020,0
20250114,181200,850793450,17020,17020,17020,17020,0
20250114,181100,850793450,17020,17020,17020,17020,0
20250114,181000,850793450,17020,17020,17020,17020,0
20250114,180900,850793450,17020,17020,17020,17020,0
20250114,180800,850793450,17020,17020,17020,17020,0
20250114,180700,850793450,17020,17020,17020,17020,576
20250114,180600,850793450,17020,17020,17020,17020,0
20250114,180500,850793450,17020,17020,17020,17020,0
20250114,180400,850793450,17020,17020,17020,17020,0
20250114,180300,850793450,17020,17020,17020,17020,0
20250114,180200,850793450,17020,17020,17020,17020,0
20250114,180100,850793450,17020,17020,17020,17020,0
20250114,180000,850793450,17020,17020,17020,17020,0
20250114,175900,850793450,17020,17020,17020,17020,0
20250114,175800,850793450,17020,17020,17020,17020,0
20250114,175700,850793450,17020,17020,17020,17020,0
20250114,175600,850793450,17020,17020,17020,17020,0
20250114,175500,850793450,17020,17020,17020,17020,0
20250114,175400,850793450,17020,17020,17020,17020,0
20250114,175300,850793450,17020,17020,17020,17020,0
20250114,175200,850793450,17020,17020,17020,17020,0
20250114,175100,850793450,17020,17020,17020,17020,0
20250114,175000,850793450,17020,17020,17020,17020,0
20250114,174900,850793450,17020,17020,17020,17020,0
20250114,174800,850793450,17020,17020,17020,17020,0
20250114,174700,850793450,17020,17020,17020,17020,0
20250114,174600,850793450,17020,17020,17020,17020,0
20250114,174500,850793450,17020,17020,17020,17020,0
20250114,174400,850793450,17020,17020,17020,17020,0
20250114,174300,850793450,17020,17020,17020,17020,0
20250114,174200,850793450,17020,17020,17020,17020,0
20250114,174100,850793450,17020,17020,17020,17020,0
20250114,174000,850793450,17020,17020,17020,17020,0
20250114,173900,850793450,17020,17020,17020,17020,0
20250114,173800,850793450,17020,17020,17020,17020,0
20250114,173700,850793450,17020,17020,17020,17020,576
20250114,173600,850793450,17020,17020,17020,17020,0
20250114,173500,850793450,17020,17020,17020,17020,0
20250114,173400,850793450,17020,17020,17020,17020,0
20250114,173300,850793450,17020,17020,17020,17020,0
20250114,173200,850793450,17020,17020,17020,17020,0
20250114,173100,850793450,17020,17020,17020,17020,0
20250114,173000,850793450,17020,17020,17020,17020,0
20250114,172900,850793450,17020,17020,17020,17020,0
20250114,172800,850793450,17020,17020,17020,17020,0
20250114,172700,850793450,17020,17020,17020,17020,0
20250114,172600,850793450,17020,17020,17020,17020,0
20250114,172500,850793450,17020,17020,17020,17020,0
20250114,172400,850793450,17020,17020,17020,17020,0
20250114,172300,850793450,17020,17020,17020,17020,0
20250114,172200,850793450,17020,17020,17020,17020,0
20250114,172100,850793450,17020,17020,17020,17020,0
20250114,172000,850793450,17020,17020,17020,17020,0
20250114,171900,850793450,17020,17020,17020,17020,0
20250114,171800,850793450,17020,17020,17020,17020,0
20250114,171700,850793450,17020,17020,17020,17020,0
20250114,171600,850793450,17020,17020,17020,17020,0
20250114,171500,850793450,17020,17020,17020,17020,0
20250114,171400,850793450,17020,17020,17020,17020,0
20250114,171300,850793450,17020,17020,17020,17020,0
20250114,171200,850793450,17020,17020,17020,17020,0
20250114,171100,850793450,17020,17020,17020,17020,0
20250114,171000,850793450,17020,17020,17020,17020,0
20250114,170900,850793450,17020,17020,17020,17020,0
20250114,170800,850793450,17020,17020,17020,17020,0
20250114,170700,850793450,17020,17020,17020,17020,576
20250114,170600,850793450,17020,17020,17020,17020,0
20250114,170500,850793450,17020,17020,17020,17020,0
20250114,170400,850793450,17020,17020,17020,17020,0
20250114,170300,850793450,17020,17020,17020,17020,0
20250114,170200,850793450,17020,17020,17020,17020,0
20250114,170100,850793450,17020,17020,17020,17020,0
20250114,170000,850793450,17020,17020,17020,17020,0
20250114,165900,850793450,17020,17020,17020,17020,0
20250114,165800,850793450,17020,17020,17020,17020,0
20250114,165700,850793450,17020,17020,17020,17020,0
20250114,165600,850793450,17020,17020,17020,17020,0
20250114,165500,850793450,17020,17020,17020,17020,0
20250114,165400,850793450,17020,17020,17020,17020,0
20250114,165300,850793450,17020,17020,17020,17020,0
20250114,165200,850793450,17020,17020,17020,17020,0
20250114,165100,850793450,17020,17020,17020,17020,0
20250114,165000,850793450,17020,17020,17020,17020,0
20250114,164900,850793450,17020,17020,17020,17020,0
20250114,164800,850793450,17020,17020,17020,17020,0
20250114,164700,850793450,17020,17020,17020,17020,0
20250114,164600,850793450,17020,17020,17020,17020,0
20250114,164500,850793450,17020,17020,17020,17020,0
20250114,164400,850793450,17020,17020,17020,17020,0
20250114,164300,850793450,17020,17020,17020,17020,0
20250114,164200,850793450,17020,17020,17020,17020,0
20250114,164100,850793450,17020,17020,17020,17020,0
20250114,164000,850793450,17020,17020,17020,17020,0
20250114,163900,850793450,17020,17020,17020,17020,0
20250114,163800,850793450,17020,17020,17020,17020,0
20250114,163700,850793450,17020,17020,17020,17020,576
20250114,163600,850793450,17020,17020,17020,17020,0
20250114,163500,850793450,17020,17020,17020,17020,0
20250114,163400,850793450,17020,17020,17020,17020,0
20250114,163300,850793450,17020,17020,17020,17020,0
20250114,163200,850793450,17020,17020,17020,17020,0
20250114,163100,850793450,17020,17020,17020,17020,0
20250114,163000,850793450,17020,17020,17020,17020,0
20250114,162900,850793450,17020,17020,17020,17020,0
20250114,162800,850793450,17020,17020,17020,17020,0
20250114,162700,850793450,17020,17020,17020,17020,0
20250114,162600,850793450,17020,17020,17020,17020,0
20250114,162500,850793450,17020,17020,17020,17020,0
20250114,162400,850793450,17020,17020,17020,17020,0
20250114,162300,850793450,17020,17020,17020,17020,0
20250114,162200,850793450,17020,17020,17020,17020,0
20250114,162100,850793450,17020,17020,17020,17020,0
20250114,162000,850793450,17020,17020,17020,17020,0
20250114,161900,850793450,17020,17020,17020,17020,0
20250114,161800,850793450,17020,17020,17020,17020,0
20250114,161700,850793450,17020,17020,17020,17020,0
20250114,161600,850793450,17020,17020,17020,17020,0
20250114,161500,850793450,17020,17020,17020,17020,0
20250114,161400,850793450,17020,17020,17020,17020,0
20250114,161300,850793450,17020,17020,17020,17020,0
20250114,161200,850793450,17020,17020,17020,17020,0
20250114,161100,850793450,17020,17020,17020,17020,0
20250114,161000,850793450,17020,17020,17020,17020,0
20250114,160900,850793450,17020,17020,17020,17020,0
20250114,160800,850793450,17020,17020,17020,17020,0
20250114,160700,850793450,17020,17020,17020,17020,576
20250114,160600,850793450,17020,17020,17020,17020,0
20250114,160500,850793450,17020,17020,17020,17020,0
20250114,160400,850793450,17020,17020,17020,17020,0
20250114,160300,850793450,17020,17020,17020,17020,0
20250114,160200,850793450,17020,17020,17020,17020,0
20250114,160100,850793450,17020,17020,17020,17020,0
20250114,160000,850793450,17020,17020,17020,17020,0
20250114,155900,850793450,17020,17020,17020,17020,0
20250114,155800,850793450,17020,17020,17020,17020,0
20250114,155700,850793450,17020,17020,17020,17020,0
20250114,155600,850793450,17020,17020,17020,17020,0
20250114,155500,850793450,17020,17020,17020,17020,0
20250114,155400,850793450,17020,17020,17020,17020,0
20250114,155300,850793450,17020,17020,17020,17020,0
20250114,155200,850793450,17020,17020,17020,17020,0
20250114,155100,850793450,17020,17020,17020,17020,0
20250114,155000,850793450,17020,17020,17020,17020,0
20250114,154900,850793450,17020,17020,17020,17020,0
20250114,154800,850793450,17020,17020,17020,17020,0
20250114,154700,850793450,17020,17020,17020,17020,0
20250114,154600,850793450,17020,17020,17020,17020,0
20250114,154500,850793450,17020,17020,17020,17020,0
20250114,154400,850793450,17020,17020,17020,17020,0
20250114,154300,850793450,17020,17020,17020,17020,0
20250114,154200,850793450,17020,17020,17020,17020,0
20250114,154100,850793450,17020,17020,17020,17020,0
20250114,154000,850793450,17020,17020,17020,17020,0
20250114,153900,850793450,17020,17020,17020,17020,0
20250114,153800,850793450,17020,17020,17020,17020,0
20250114,153700,850793450,17020,17020,17020,17020,576
20250114,153600,850793450,17020,17020,17020,17020,0
20250114,153500,850793450,17020,17020,17020,17020,0
20250114,153400,850793450,17020,17020,17020,17020,0
20250114,153300,850793450,17020,17020,17020,17020,0
20250114,153200,850793450,17020,17020,17020,17020,0
20250114,153100,850793450,17020,17020,17020,17020,0
20250114,153000,850793450,17020,17020,17020,17020,576
20250114,152900,840989930,17020,17020,17020,17020,0
20250114,152800,840989930,17020,17020,17020,17020,0
20250114,152700,840989930,17020,17020,17020,17020,0
20250114,152600,840989930,17020,17020,17020,17020,0
20250114,152500,840989930,17020,17020,17020,17020,0
20250114,152400,840989930,17020,17020,17020,17020,0
20250114,152300,840989930,17020,17020,17020,17020,0
20250114,152200,840989930,17020,17020,17020,17020,0
20250114,152100,840989930,17020,17020,17020,17020,0
20250114,152000,840989930,17020,17020,17020,17020,0
20250114,151900,840989930,17020,16950,17020,16950,107
20250114,151800,839169940,16960,16960,16970,16960,284
20250114,151700,834353280,17010,17010,17010,17010,340
20250114,151600,828569880,17010,16980,17010,16960,110
20250114,151500,826700720,16990,16990,17000,16990,609
20250114,151400,816347810,16990,17020,17020,16970,340
20250114,151300,810568570,17010,17020,17020,17010,28
20250114,151200,810092120,17020,17000,17020,17000,4
20250114,151100,810024080,16950,17010,17010,16950,135
20250114,151000,807734870,17010,17020,17020,17000,76
20250114,150900,806442630,17010,17010,17010,17010,16
20250114,150800,806170470,17010,17030,17040,17000,808
20250114,150700,792423840,17040,17030,17040,17030,15
20250114,150600,792168260,17030,17010,17040,17010,168
20250114,150500,789310220,17010,17010,17010,17000,27
20250114,150400,788851040,17000,17000,17000,17000,1
20250114,150300,788834040,17010,17000,17010,17000,8
20250114,150200,788697970,17010,17010,17010,17000,146
20250114,150100,786214520,17000,17010,17010,16980,20
20250114,150000,785874620,16970,16980,16980,16970,154
20250114,145900,783261230,16980,17020,17020,16980,304
20250114,145800,778089970,17020,17020,17020,17020,26
20250114,145700,777647450,17020,17020,17020,17020,27
20250114,145600,777187910,17030,17020,17030,17010,96
20250114,145500,775553240,17010,17010,17010,17010,3
20250114,145400,775502210,17010,17040,17040,16990,116
20250114,145300,773527360,17040,17060,17060,17040,63
20250114,145200,772453190,17140,17140,17140,17140,47
20250114,145100,771647610,17140,17150,17150,17060,252
20250114,145000,767331540,17090,17180,17180,17090,1221
20250114,144900,746431230,17160,17190,17190,17140,366
20250114,144800,740143330,17160,17200,17200,17160,522
20250114,144700,731168120,17190,17190,17200,17160,590
20250114,144600,721027310,17200,17180,17200,17150,923
20250114,144500,705166350,17180,17170,17180,17160,633
20250114,144400,694293480,17170,17140,17170,17130,1033
20250114,144300,676574960,17140,17130,17140,17130,829
20250114,144200,662367490,17110,17130,17140,17100,1000
20250114,144100,645239560,17110,17130,17130,17100,1194
20250114,144000,624797220,17130,17060,17130,17060,827
20250114,143900,610648230,17070,17090,17090,17050,570
20250114,143800,600914770,17090,17060,17090,17050,686
20250114,143700,589199520,17030,17090,17090,17030,455
20250114,143600,581441020,17080,17070,17100,17050,711
20250114,143500,569295600,17080,17080,17100,17070,1356
20250114,143400,546120020,17070,16990,17080,16980,1903
20250114,143300,513718780,16980,16970,16990,16970,470
20250114,143200,505738410,16970,16970,16970,16930,433
20250114,143100,498391790,16940,16970,16980,16940,608
20250114,143000,488075860,16980,16950,16980,16940,419
20250114,142900,480970420,16970,16980,16980,16950,456
20250114,142800,473233960,16980,16970,16980,16940,525
20250114,142700,464323670,16960,16940,16960,16940,331
20250114,142600,458712420,16940,16920,16940,16920,94
20250114,142500,457121240,16920,16940,16950,16920,185
20250114,142400,453987680,16940,16920,16940,16910,304
20250114,142300,448841130,16920,16920,16920,16910,87
20250114,142200,447369520,16920,16930,16940,16900,281
20250114,142100,442614880,16930,16970,16980,16930,542
20250114,142000,433426480,16970,16940,16970,16940,697
20250114,141900,421615920,16930,16920,16940,16920,282
20250114,141800,416842130,16920,16910,16920,16910,404
20250114,141700,410007640,16910,16890,16910,16890,187
20250114,141600,406848100,16910,16770,16910,16770,2489
20250114,141500,364878190,16760,16710,16770,16710,184
20250114,141400,361798680,16720,16690,16720,16690,157
20250114,141300,359175920,16690,16680,16690,16660,72
20250114,141200,357975350,16680,16680,16680,16670,67
20250114,141100,356858240,16680,16670,16680,16670,44
20250114,141000,356124750,16680,16670,16680,16660,152
20250114,140900,353591790,16670,16660,16670,16660,56
20250114,140800,352658700,16670,16690,16690,16670,62
20250114,140700,351624210,16660,16660,16660,16660,1
20250114,140600,351607550,16650,16650,16650,16650,0
20250114,140500,351607550,16650,16660,16660,16650,174
20250114,140400,348710250,16660,16650,16660,16650,45
20250114,140300,347960990,16660,16660,16670,16660,173
20250114,140200,345078780,16660,16670,16670,16660,68
20250114,140100,343945810,16660,16670,16670,16660,47
20250114,140000,343162360,16670,16660,16680,16660,69
20250114,135900,342011940,16660,16660,16660,16660,84
20250114,135800,340612500,16670,16650,16670,16650,45
20250114,135700,339862370,16660,16660,16660,16660,44
20250114,135600,339129330,16670,16670,16670,16670,54
20250114,135500,338229150,16680,16680,16680,16680,12
20250114,135400,338028990,16680,16680,16680,16680,72
20250114,135300,336828030,16680,16690,16690,16680,102
20250114,135200,335126510,16690,16690,16690,16690,12
20250114,135100,334926230,16700,16710,16710,16700,10
20250114,135000,334759160,16700,16700,16700,16700,45
20250114,134900,334007660,16710,16720,16720,16710,22
20250114,134800,333639970,16720,16730,16730,16720,24
20250114,134700,333238500,16740,16750,16750,16740,455
20250114,134600,325621660,16750,16750,16760,16750,58
20250114,134500,324650090,16750,16760,16760,16750,50
20250114,134400,323812530,16760,16770,16770,16760,33
20250114,134300,323259370,16760,16770,16770,16760,43
20250114,134200,322538630,16770,16770,16780,16770,35
20250114,134100,321951580,16780,16780,16780,16770,252
20250114,134000,317724040,16790,16780,16790,16780,11
20250114,133900,317539420,16780,16780,16780,16770,139
20250114,133800,315207020,16780,16780,16780,16780,7
20250114,133700,315089560,16780,16770,16780,16770,98
20250114,133600,313446090,16750,16770,16770,16750,98
20250114,133500,311803730,16770,16770,16770,16740,215
20250114,133400,308202740,16770,16760,16770,16760,518
20250114,133300,299519770,16760,16750,16760,16740,62
20250114,133200,298481170,16740,16740,16740,16740,0
20250114,133100,298481170,16740,16740,16760,16740,393
20250114,133000,291899330,16750,16750,16750,16750,0
20250114,132900,291899330,16750,16750,16750,16750,0
20250114,132800,291899330,16750,16750,16750,16750,24
20250114,132700,291497330,16750,16760,16760,16750,72
20250114,132600,290290640,16740,16740,16740,16740,0
20250114,132500,290290640,16740,16720,16740,16720,878
20250114,132400,275603140,16710,16700,16710,16700,86
20250114,132300,274166920,16690,16700,16700,16690,242
20250114,132200,270125540,16700,16700,16700,16700,13
20250114,132100,269908440,16690,16690,16690,16690,5
20250114,132000,269824990,16690,16690,16690,16690,4
20250114,131900,269758230,16700,16690,16700,16690,8
20250114,131800,269624640,16700,16700,16700,16700,0
20250114,131700,269624640,16700,16690,16700,16690,9
20250114,131600,269474360,16690,16690,16690,16690,2
20250114,131500,269440980,16700,16700,16700,16700,7
20250114,131400,269324080,16690,16690,16690,16690,2
20250114,131300,269290700,16700,16700,16700,16700,31
20250114,131200,268773000,16690,16690,16690,16690,2
20250114,131100,268739620,16700,16700,16700,16700,0
20250114,131000,268739620,16700,16690,16700,16690,9
20250114,130900,268589340,16700,16700,16700,16700,0
20250114,130800,268589340,16700,16690,16700,16690,8
20250114,130700,268455750,16700,16700,16700,16700,5
20250114,130600,268372250,16710,16710,16710,16710,7
20250114,130500,268255280,16710,16710,16710,16710,43
20250114,130400,267536750,16710,16720,16720,16710,30
20250114,130300,267035370,16710,16710,16710,16710,22
20250114,130200,266667750,16720,16720,16720,16720,17
20250114,130100,266383510,16720,16700,16720,16700,50
20250114,130000,265547600,16720,16720,16720,16720,1
20250114,125900,265530880,16700,16700,16700,16700,0
20250114,125800,265530880,16700,16700,16700,16700,5
20250114,125700,265447380,16710,16700,16710,16700,9
20250114,125600,265297010,16720,16720,16720,16710,22
20250114,125500,264929190,16720,16720,16720,16720,0
20250114,125400,264929190,16720,16720,16720,16720,0
20250114,125300,264929190,16720,16710,16720,16700,45
20250114,125200,264177250,16710,16710,16710,16710,1
20250114,125100,264160540,16710,16710,16710,16710,3
20250114,125000,264110410,16710,16720,16720,16710,30
20250114,124900,263609100,16720,16720,16720,16720,29
20250114,124800,263124220,16730,16730,16730,16730,9
20250114,124700,262973650,16730,16730,16730,16730,1
20250114,124600,262956920,16730,16740,16740,16730,63
20250114,124500,261902350,16740,16740,16740,16740,2
20250114,124400,261868870,16750,16750,16750,16750,2
20250114,124300,261835370,16730,16730,16730,16730,0
20250114,124200,261835370,16730,16730,16730,16730,4
20250114,124100,261768450,16760,16760,16760,16760,0
20250114,124000,261768450,16760,16760,16760,16760,0
20250114,123900,261768450,16760,16760,16770,16760,24
20250114,123800,261365990,16720,16710,16720,16710,69
20250114,123700,260212320,16720,16710,16720,16710,8
20250114,123600,260078580,16700,16700,16700,16700,0
20250114,123500,260078580,16700,16700,16720,16700,17
20250114,123400,259794650,16700,16700,16700,16670,5
20250114,123300,259711210,16700,16710,16710,16700,4
20250114,123200,259644400,16720,16720,16720,16720,11
20250114,123100,259460480,16660,16660,16660,16660,0
20250114,123000,259460480,16660,16650,16710,16650,25
20250114,122900,259043790,16710,16700,16710,16690,202
20250114,122800,255669510,16690,16680,16690,16680,130
20250114,122700,253499820,16640,16640,16640,16640,0
20250114,122600,253499820,16640,16680,16680,16640,3
20250114,122500,253449860,16620,16620,16620,16620,0
20250114,122400,253449860,16620,16670,16670,16620,270
20250114,122300,248959980,16660,16660,16660,16660,2
20250114,122200,248926660,16690,16680,16690,16680,46
20250114,122100,248158950,16680,16680,16680,16680,0
20250114,122000,248158950,16680,16670,16680,16670,2
20250114,121900,248125600,16670,16630,16670,16630,2
20250114,121800,248092300,16630,16640,16640,16630,133
20250114,121700,245880440,16630,16630,16630,16630,0
20250114,121600,245880440,16630,16630,16630,16630,0
20250114,121500,245880440,16630,16630,16630,16630,2
20250114,121400,245847180,16660,16660,16660,16660,5
20250114,121300,245763880,16630,16680,16680,16630,94
20250114,121200,244198910,16690,16680,16690,16680,10
20250114,121100,244032030,16690,16700,16700,16690,16
20250114,121000,243764970,16700,16710,16710,16700,26
20250114,120900,243330700,16710,16720,16720,16710,4
20250114,120800,243263850,16720,16690,16720,16690,149
20250114,120700,240775100,16680,16680,16680,16680,2
20250114,120600,240741740,16690,16690,16690,16690,0
20250114,120500,240741740,16690,16680,16690,16680,9
20250114,120400,240591550,16680,16680,16680,16680,0
20250114,120300,240591550,16680,16680,16680,16680,2
20250114,120200,240558190,16670,16670,16670,16670,22
20250114,120100,240191450,16620,16620,16620,16620,0
20250114,120000,240191450,16620,16630,16630,16620,38
20250114,115900,239559530,16650,16650,16650,16650,15
20250114,115800,239309780,16640,16630,16640,16630,37
20250114,115700,238694450,16650,16650,16650,16650,0
20250114,115600,238694450,16650,16650,16650,16620,45
20250114,115500,237945960,16640,16630,16640,16630,3
20250114,115400,237896050,16620,16630,16650,16620,38
20250114,115300,237264100,16650,16650,16650,16650,452
20250114,115200,229738300,16630,16620,16630,16620,51
20250114,115100,228890660,16630,16630,16630,16630,1
20250114,115000,228874030,16630,16630,16630,16630,23
20250114,114900,228491540,16620,16620,16620,16620,0
20250114,114800,228491540,16620,16630,16650,16620,123
20250114,114700,226445430,16640,16640,16640,16640,38
20250114,114600,225813110,16650,16650,16650,16650,9
20250114,114500,225663260,16650,16650,16650,16650,3
20250114,114400,225613310,16650,16660,16660,16650,11
20250114,114300,225430070,16660,16660,16660,16660,0
20250114,114200,225430070,16660,16660,16660,16660,35
20250114,114100,224846970,16660,16650,16660,16650,12
20250114,114000,224647150,16640,16640,16640,16640,36
20250114,113900,224048110,16680,16680,16680,16680,0
20250114,113800,224048110,16680,16650,16680,16640,68
20250114,113700,222916250,16640,16640,16640,16640,2
20250114,113600,222882970,16680,16640,16680,16640,37
20250114,113500,222267250,16680,16670,16680,16670,4
20250114,113400,222200550,16640,16640,16640,16640,35
20250114,113300,221618150,16640,16640,16640,16640,1
20250114,113200,221601510,16640,16640,16640,16640,36
20250114,113100,221002470,16660,16660,16660,16660,2
20250114,113000,220969150,16630,16660,16670,16630,49
20250114,112900,220153770,16620,16620,16620,16620,2
20250114,112800,220120530,16630,16660,16660,16630,36
20250114,112700,219521820,16660,16650,16660,16650,56
20250114,112600,218588870,16630,16630,16630,16630,36
20250114,112500,217990190,16630,16630,16630,16630,2
20250114,112400,217956930,16640,16640,16640,16640,37
20250114,112300,217341250,16610,16610,16610,16610,0
20250114,112200,217341250,16610,16640,16640,16610,79
20250114,112100,216028940,16650,16640,16650,16640,3
20250114,112000,215979010,16640,16630,16640,16630,51
20250114,111900,215130870,16640,16640,16640,16640,0
20250114,111800,215130870,16640,16610,16640,16610,119
20250114,111700,213151210,16650,16650,16650,16650,1
20250114,111600,213134560,16650,16630,16650,16610,256
20250114,111500,208875410,16630,16620,16630,16620,54
20250114,111400,207977740,16620,16620,16620,16620,1
20250114,111300,207961120,16640,16610,16640,16610,38
20250114,111200,207329890,16630,16630,16630,16630,1
20250114,111100,207313260,16600,16610,16610,16600,37
20250114,111000,206698710,16610,16610,16610,16610,2
20250114,110900,206665490,16610,16610,16610,16610,36
20250114,110800,206067530,16610,16610,16610,16610,0
20250114,110700,206067530,16610,16610,16610,16610,35
20250114,110600,205486180,16610,16610,16610,16610,2
20250114,110500,205452960,16610,16620,16620,16610,57
20250114,110400,204506120,16610,16610,16610,16610,2
20250114,110300,204472900,16620,16620,16620,16620,37
20250114,110200,203857960,16630,16630,16630,16630,8
20250114,110100,203724920,16630,16630,16630,16630,7
20250114,110000,203608510,16620,16620,16620,16620,5
20250114,105900,203525410,16620,16620,16620,16620,47
20250114,105800,202744270,16620,16620,16620,16620,0
20250114,105700,202744270,16620,16620,16620,16620,47
20250114,105600,201963130,16610,16610,16610,16610,0
20250114,105500,201963130,16610,16690,16690,16610,28
20250114,105400,201495970,16700,16670,16700,16670,748
20250114,105300,189019360,16660,16620,16670,16620,69
20250114,105200,187871280,16620,16620,16620,16620,0
20250114,105100,187871280,16620,16620,16620,16620,39
20250114,105000,187223100,16610,16610,16610,16610,4
20250114,104900,187156660,16620,16630,16630,16620,80
20250114,104800,185826610,16620,16620,16620,16620,138
20250114,104700,183533050,16620,16630,16630,16620,5
20250114,104600,183449920,16640,16640,16640,16640,1
20250114,104500,183433280,16640,16610,16640,16610,51
20250114,104400,182585780,16600,16600,16600,16600,1
20250114,104300,182569180,16610,16610,16610,16610,36
20250114,104200,181971220,16640,16610,16640,16610,2
20250114,104100,181937970,16600,16600,16600,16600,36
20250114,104000,181340370,16600,16590,16600,16590,7
20250114,103900,181224210,16600,16600,16600,16600,34
20250114,103800,180659810,16600,16600,16600,16600,0
20250114,103700,180659810,16600,16600,16600,16600,36
20250114,103600,180062210,16600,16600,16600,16600,4
20250114,103500,179995810,16600,16600,16600,16600,35
20250114,103400,179414810,16610,16610,16610,16610,29
20250114,103300,178933120,16610,16610,16610,16610,7
20250114,103200,178816850,16610,16610,16610,16610,2
20250114,103100,178783630,16610,16640,16640,16610,38
20250114,103000,178152360,16640,16600,16640,16600,37
20250114,102900,177538120,16590,16590,16590,16590,2
20250114,102800,177504940,16590,16600,16600,16590,45
20250114,102700,176757960,16600,16650,16650,16600,5
20250114,102600,176674910,16590,16660,16660,16590,44
20250114,102500,175944500,16600,16600,16600,16600,6
20250114,102400,175844900,16600,16600,16600,16590,45
20250114,102300,175098310,16600,16600,16600,16600,5
20250114,102200,175015310,16600,16590,16600,16590,43
20250114,102100,174301900,16590,16590,16600,16590,9
20250114,102000,174152580,16590,16600,16600,16580,61
20250114,101900,173140430,16580,16570,16580,16570,14
20250114,101800,172908410,16570,16580,16580,16570,41
20250114,101700,172228670,16590,16600,16610,16590,313
20250114,101600,167034990,16600,16610,16610,16600,46
20250114,101500,166271010,16610,16600,16610,16600,8
20250114,101400,166138190,16600,16610,16610,16600,183
20250114,101300,163099780,16610,16680,16680,16610,64
20250114,101200,162036670,16610,16610,16610,16610,66
20250114,101100,160940410,16700,16650,16700,16620,213
20250114,101000,157398360,16690,16640,16690,16640,90
20250114,100900,155898010,16690,16650,16690,16640,38
20250114,100800,155265150,16650,16650,16650,16650,36
20250114,100700,154665750,16660,16660,16660,16640,242
20250114,100600,150636990,16670,16660,16710,16660,47
20250114,100500,149853840,16670,16670,16670,16670,3
20250114,100400,149803830,16670,16670,16670,16660,50
20250114,100300,148970680,16670,16680,16680,16670,13
20250114,100200,148753910,16720,16690,16730,16690,47
20250114,100100,147969130,16700,16680,16700,16680,2
20250114,100000,147935750,16700,16710,16710,16690,42
20250114,095900,147234290,16710,16710,16710,16710,0
20250114,095800,147234290,16710,16720,16720,16710,44
20250114,095700,146498990,16720,16720,16720,16720,1
20250114,095600,146482270,16720,16720,16720,16720,35
20250114,095500,145897070,16710,16710,16710,16710,0
20250114,095400,145897070,16710,16780,16780,16710,605
20250114,095300,135760830,16800,16760,16800,16760,101
20250114,095200,134067150,16760,16790,16790,16760,53
20250114,095100,133178030,16840,16840,16840,16840,24
20250114,095000,132773870,16780,16780,16840,16770,75
20250114,094900,131513830,16770,16770,16770,16770,0
20250114,094800,131513830,16770,16770,16770,16770,36
20250114,094700,130910110,16770,16770,16770,16770,7
20250114,094600,130792720,16770,16770,16770,16770,35
20250114,094500,130205770,16860,16770,16870,16770,54
20250114,094400,129298400,16870,16860,16870,16860,32
20250114,094300,128758860,16860,16810,16870,16760,82
20250114,094200,127377970,16880,16860,16880,16860,31
20250114,094100,126855280,16840,16840,16840,16840,39
20250114,094000,126198520,16840,16890,16890,16840,7
20250114,093900,126080540,16890,16880,16890,16760,85
20250114,093800,124649350,16880,16870,16880,16870,87
20250114,093700,123181120,16830,16790,16830,16790,87
20250114,093600,121719870,16830,16830,16830,16830,2
20250114,093500,121686210,16790,16830,16830,16790,28
20250114,093400,121215410,16870,16870,16870,16870,529
20250114,093300,112291180,16870,16870,16870,16820,41
20250114,093200,111601360,16820,16780,16820,16780,292
20250114,093100,106694670,16730,16680,16730,16680,83
20250114,093000,105307880,16730,16710,16730,16710,311
20250114,092900,100111030,16670,16670,16670,16670,100
20250114,092800,98444030,16670,16680,16680,16670,333
20250114,092700,92890600,16690,16740,16740,16690,358
20250114,092600,86905260,16770,16770,16770,16770,61
20250114,092500,85882290,16720,16720,16720,16720,48
20250114,092400,85079730,16810,16810,16810,16810,26
20250114,092300,84642670,16820,16820,16820,16820,30
20250114,092200,84138070,16820,16820,16820,16820,0
20250114,092100,84138070,16820,16820,16820,16820,7
20250114,092000,84020330,16820,16820,16860,16820,61
20250114,091900,82994190,16870,16880,16880,16870,3
20250114,091800,82943570,16890,16890,16890,16890,3
20250114,091700,82892900,16890,16850,16890,16850,88
20250114,091600,81410060,16850,16850,16850,16740,1087
20250114,091500,63213130,16850,16850,16850,16850,35
20250114,091400,62623380,16840,16760,16840,16760,591
20250114,091300,52714900,16850,16850,16850,16850,1
20250114,091200,52698050,16850,16850,16850,16850,12
20250114,091100,52495850,16850,16850,16850,16850,9
20250114,091000,52344200,16850,16900,16900,16850,19
20250114,090900,52023500,16900,16900,16900,16900,11
20250114,090800,51837600,16910,16910,16910,16910,9
20250114,090700,51685410,16910,16810,16910,16800,58
20250114,090600,50708330,16820,16860,16860,16820,180
20250114,090500,47679470,16860,16930,16940,16860,738
20250114,090400,35212330,16920,16930,16930,16900,65
20250114,090300,34112140,16840,16860,16930,16840,321
20250114,090200,28695340,16860,16780,16860,16780,128
20250114,090100,26541530,16790,16790,16790,16790,1
20250114,090000,26524740,16660,16670,16780,16660,1585