KissMeData/084010/min/candle-20250107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,195700,733730490,16210,16210,16210,16210,256
20250107,195600,733730490,16210,16210,16210,16210,0
20250107,195500,733730490,16210,16210,16210,16210,0
20250107,195400,733730490,16210,16210,16210,16210,0
20250107,195300,733730490,16210,16210,16210,16210,0
20250107,195200,733730490,16210,16210,16210,16210,0
20250107,195100,733730490,16210,16210,16210,16210,0
20250107,195000,733730490,16210,16210,16210,16210,0
20250107,194900,733730490,16210,16210,16210,16210,0
20250107,194800,733730490,16210,16210,16210,16210,0
20250107,194700,733730490,16210,16210,16210,16210,0
20250107,194600,733730490,16210,16210,16210,16210,0
20250107,194500,733730490,16210,16210,16210,16210,0
20250107,194400,733730490,16210,16210,16210,16210,0
20250107,194300,733730490,16210,16210,16210,16210,0
20250107,194200,733730490,16210,16210,16210,16210,0
20250107,194100,733730490,16210,16210,16210,16210,0
20250107,194000,733730490,16210,16210,16210,16210,0
20250107,193900,733730490,16210,16210,16210,16210,0
20250107,193800,733730490,16210,16210,16210,16210,0
20250107,193700,733730490,16210,16210,16210,16210,0
20250107,193600,733730490,16210,16210,16210,16210,0
20250107,193500,733730490,16210,16210,16210,16210,0
20250107,193400,733730490,16210,16210,16210,16210,0
20250107,193300,733730490,16210,16210,16210,16210,0
20250107,193200,733730490,16210,16210,16210,16210,0
20250107,193100,733730490,16210,16210,16210,16210,0
20250107,193000,733730490,16210,16210,16210,16210,0
20250107,192900,733730490,16210,16210,16210,16210,0
20250107,192800,733730490,16210,16210,16210,16210,0
20250107,192700,733730490,16210,16210,16210,16210,256
20250107,192600,733730490,16210,16210,16210,16210,0
20250107,192500,733730490,16210,16210,16210,16210,0
20250107,192400,733730490,16210,16210,16210,16210,0
20250107,192300,733730490,16210,16210,16210,16210,0
20250107,192200,733730490,16210,16210,16210,16210,0
20250107,192100,733730490,16210,16210,16210,16210,0
20250107,192000,733730490,16210,16210,16210,16210,0
20250107,191900,733730490,16210,16210,16210,16210,0
20250107,191800,733730490,16210,16210,16210,16210,0
20250107,191700,733730490,16210,16210,16210,16210,0
20250107,191600,733730490,16210,16210,16210,16210,0
20250107,191500,733730490,16210,16210,16210,16210,0
20250107,191400,733730490,16210,16210,16210,16210,0
20250107,191300,733730490,16210,16210,16210,16210,0
20250107,191200,733730490,16210,16210,16210,16210,0
20250107,191100,733730490,16210,16210,16210,16210,0
20250107,191000,733730490,16210,16210,16210,16210,0
20250107,190900,733730490,16210,16210,16210,16210,0
20250107,190800,733730490,16210,16210,16210,16210,0
20250107,190700,733730490,16210,16210,16210,16210,0
20250107,190600,733730490,16210,16210,16210,16210,0
20250107,190500,733730490,16210,16210,16210,16210,0
20250107,190400,733730490,16210,16210,16210,16210,0
20250107,190300,733730490,16210,16210,16210,16210,0
20250107,190200,733730490,16210,16210,16210,16210,0
20250107,190100,733730490,16210,16210,16210,16210,0
20250107,190000,733730490,16210,16210,16210,16210,0
20250107,185900,733730490,16210,16210,16210,16210,0
20250107,185800,733730490,16210,16210,16210,16210,0
20250107,185700,733730490,16210,16210,16210,16210,256
20250107,185600,733730490,16210,16210,16210,16210,0
20250107,185500,733730490,16210,16210,16210,16210,0
20250107,185400,733730490,16210,16210,16210,16210,0
20250107,185300,733730490,16210,16210,16210,16210,0
20250107,185200,733730490,16210,16210,16210,16210,0
20250107,185100,733730490,16210,16210,16210,16210,0
20250107,185000,733730490,16210,16210,16210,16210,0
20250107,184900,733730490,16210,16210,16210,16210,0
20250107,184800,733730490,16210,16210,16210,16210,0
20250107,184700,733730490,16210,16210,16210,16210,0
20250107,184600,733730490,16210,16210,16210,16210,0
20250107,184500,733730490,16210,16210,16210,16210,0
20250107,184400,733730490,16210,16210,16210,16210,0
20250107,184300,733730490,16210,16210,16210,16210,0
20250107,184200,733730490,16210,16210,16210,16210,0
20250107,184100,733730490,16210,16210,16210,16210,0
20250107,184000,733730490,16210,16210,16210,16210,0
20250107,183900,733730490,16210,16210,16210,16210,0
20250107,183800,733730490,16210,16210,16210,16210,0
20250107,183700,733730490,16210,16210,16210,16210,0
20250107,183600,733730490,16210,16210,16210,16210,0
20250107,183500,733730490,16210,16210,16210,16210,0
20250107,183400,733730490,16210,16210,16210,16210,0
20250107,183300,733730490,16210,16210,16210,16210,0
20250107,183200,733730490,16210,16210,16210,16210,0
20250107,183100,733730490,16210,16210,16210,16210,0
20250107,183000,733730490,16210,16210,16210,16210,0
20250107,182900,733730490,16210,16210,16210,16210,0
20250107,182800,733730490,16210,16210,16210,16210,0
20250107,182700,733730490,16210,16210,16210,16210,256
20250107,182600,733730490,16210,16210,16210,16210,0
20250107,182500,733730490,16210,16210,16210,16210,0
20250107,182400,733730490,16210,16210,16210,16210,0
20250107,182300,733730490,16210,16210,16210,16210,0
20250107,182200,733730490,16210,16210,16210,16210,0
20250107,182100,733730490,16210,16210,16210,16210,0
20250107,182000,733730490,16210,16210,16210,16210,0
20250107,181900,733730490,16210,16210,16210,16210,0
20250107,181800,733730490,16210,16210,16210,16210,0
20250107,181700,733730490,16210,16210,16210,16210,0
20250107,181600,733730490,16210,16210,16210,16210,0
20250107,181500,733730490,16210,16210,16210,16210,0
20250107,181400,733730490,16210,16210,16210,16210,0
20250107,181300,733730490,16210,16210,16210,16210,0
20250107,181200,733730490,16210,16210,16210,16210,0
20250107,181100,733730490,16210,16210,16210,16210,0
20250107,181000,733730490,16210,16210,16210,16210,0
20250107,180900,733730490,16210,16210,16210,16210,0
20250107,180800,733730490,16210,16210,16210,16210,0
20250107,180700,733730490,16210,16210,16210,16210,0
20250107,180600,733730490,16210,16210,16210,16210,0
20250107,180500,733730490,16210,16210,16210,16210,0
20250107,180400,733730490,16210,16210,16210,16210,0
20250107,180300,733730490,16210,16210,16210,16210,0
20250107,180200,733730490,16210,16210,16210,16210,0
20250107,180100,733730490,16210,16210,16210,16210,0
20250107,180000,733730490,16210,16210,16210,16210,0
20250107,175900,733730490,16210,16210,16210,16210,0
20250107,175800,733730490,16210,16210,16210,16210,0
20250107,175700,733730490,16210,16210,16210,16210,256
20250107,175600,733730490,16210,16210,16210,16210,0
20250107,175500,733730490,16210,16210,16210,16210,0
20250107,175400,733730490,16210,16210,16210,16210,0
20250107,175300,733730490,16210,16210,16210,16210,0
20250107,175200,733730490,16210,16210,16210,16210,0
20250107,175100,733730490,16210,16210,16210,16210,0
20250107,175000,733730490,16210,16210,16210,16210,0
20250107,174900,733730490,16210,16210,16210,16210,0
20250107,174800,733730490,16210,16210,16210,16210,0
20250107,174700,733730490,16210,16210,16210,16210,0
20250107,174600,733730490,16210,16210,16210,16210,0
20250107,174500,733730490,16210,16210,16210,16210,0
20250107,174400,733730490,16210,16210,16210,16210,0
20250107,174300,733730490,16210,16210,16210,16210,0
20250107,174200,733730490,16210,16210,16210,16210,0
20250107,174100,733730490,16210,16210,16210,16210,0
20250107,174000,733730490,16210,16210,16210,16210,0
20250107,173900,733730490,16210,16210,16210,16210,0
20250107,173800,733730490,16210,16210,16210,16210,0
20250107,173700,733730490,16210,16210,16210,16210,0
20250107,173600,733730490,16210,16210,16210,16210,0
20250107,173500,733730490,16210,16210,16210,16210,0
20250107,173400,733730490,16210,16210,16210,16210,0
20250107,173300,733730490,16210,16210,16210,16210,0
20250107,173200,733730490,16210,16210,16210,16210,0
20250107,173100,733730490,16210,16210,16210,16210,0
20250107,173000,733730490,16210,16210,16210,16210,0
20250107,172900,733730490,16210,16210,16210,16210,0
20250107,172800,733730490,16210,16210,16210,16210,0
20250107,172700,733730490,16210,16210,16210,16210,256
20250107,172600,733730490,16210,16210,16210,16210,0
20250107,172500,733730490,16210,16210,16210,16210,0
20250107,172400,733730490,16210,16210,16210,16210,0
20250107,172300,733730490,16210,16210,16210,16210,0
20250107,172200,733730490,16210,16210,16210,16210,0
20250107,172100,733730490,16210,16210,16210,16210,0
20250107,172000,733730490,16210,16210,16210,16210,0
20250107,171900,733730490,16210,16210,16210,16210,0
20250107,171800,733730490,16210,16210,16210,16210,0
20250107,171700,733730490,16210,16210,16210,16210,0
20250107,171600,733730490,16210,16210,16210,16210,0
20250107,171500,733730490,16210,16210,16210,16210,0
20250107,171400,733730490,16210,16210,16210,16210,0
20250107,171300,733730490,16210,16210,16210,16210,0
20250107,171200,733730490,16210,16210,16210,16210,0
20250107,171100,733730490,16210,16210,16210,16210,0
20250107,171000,733730490,16210,16210,16210,16210,0
20250107,170900,733730490,16210,16210,16210,16210,0
20250107,170800,733730490,16210,16210,16210,16210,0
20250107,170700,733730490,16210,16210,16210,16210,0
20250107,170600,733730490,16210,16210,16210,16210,0
20250107,170500,733730490,16210,16210,16210,16210,0
20250107,170400,733730490,16210,16210,16210,16210,0
20250107,170300,733730490,16210,16210,16210,16210,0
20250107,170200,733730490,16210,16210,16210,16210,0
20250107,170100,733730490,16210,16210,16210,16210,0
20250107,170000,733730490,16210,16210,16210,16210,0
20250107,165900,733730490,16210,16210,16210,16210,0
20250107,165800,733730490,16210,16210,16210,16210,0
20250107,165700,733730490,16210,16210,16210,16210,256
20250107,165600,733730490,16210,16210,16210,16210,0
20250107,165500,733730490,16210,16210,16210,16210,0
20250107,165400,733730490,16210,16210,16210,16210,0
20250107,165300,733730490,16210,16210,16210,16210,0
20250107,165200,733730490,16210,16210,16210,16210,0
20250107,165100,733730490,16210,16210,16210,16210,0
20250107,165000,733730490,16210,16210,16210,16210,0
20250107,164900,733730490,16210,16210,16210,16210,0
20250107,164800,733730490,16210,16210,16210,16210,0
20250107,164700,733730490,16210,16210,16210,16210,0
20250107,164600,733730490,16210,16210,16210,16210,0
20250107,164500,733730490,16210,16210,16210,16210,0
20250107,164400,733730490,16210,16210,16210,16210,0
20250107,164300,733730490,16210,16210,16210,16210,0
20250107,164200,733730490,16210,16210,16210,16210,0
20250107,164100,733730490,16210,16210,16210,16210,0
20250107,164000,733730490,16210,16210,16210,16210,0
20250107,163900,733730490,16210,16210,16210,16210,0
20250107,163800,733730490,16210,16210,16210,16210,0
20250107,163700,733730490,16210,16210,16210,16210,0
20250107,163600,733730490,16210,16210,16210,16210,0
20250107,163500,733730490,16210,16210,16210,16210,0
20250107,163400,733730490,16210,16210,16210,16210,0
20250107,163300,733730490,16210,16210,16210,16210,0
20250107,163200,733730490,16210,16210,16210,16210,0
20250107,163100,733730490,16210,16210,16210,16210,0
20250107,163000,733730490,16210,16210,16210,16210,0
20250107,162900,733730490,16210,16210,16210,16210,0
20250107,162800,733730490,16210,16210,16210,16210,0
20250107,162700,733730490,16210,16210,16210,16210,256
20250107,162600,733730490,16210,16210,16210,16210,0
20250107,162500,733730490,16210,16210,16210,16210,0
20250107,162400,733730490,16210,16210,16210,16210,0
20250107,162300,733730490,16210,16210,16210,16210,0
20250107,162200,733730490,16210,16210,16210,16210,0
20250107,162100,733730490,16210,16210,16210,16210,0
20250107,162000,733730490,16210,16210,16210,16210,0
20250107,161900,733730490,16210,16210,16210,16210,0
20250107,161800,733730490,16210,16210,16210,16210,0
20250107,161700,733730490,16210,16210,16210,16210,0
20250107,161600,733730490,16210,16210,16210,16210,0
20250107,161500,733730490,16210,16210,16210,16210,0
20250107,161400,733730490,16210,16210,16210,16210,0
20250107,161300,733730490,16210,16210,16210,16210,0
20250107,161200,733730490,16210,16210,16210,16210,0
20250107,161100,733730490,16210,16210,16210,16210,0
20250107,161000,733730490,16210,16210,16210,16210,0
20250107,160900,733730490,16210,16210,16210,16210,0
20250107,160800,733730490,16210,16210,16210,16210,0
20250107,160700,733730490,16210,16210,16210,16210,0
20250107,160600,733730490,16210,16210,16210,16210,0
20250107,160500,733730490,16210,16210,16210,16210,0
20250107,160400,733730490,16210,16210,16210,16210,0
20250107,160300,733730490,16210,16210,16210,16210,0
20250107,160200,733730490,16210,16210,16210,16210,0
20250107,160100,733730490,16210,16210,16210,16210,0
20250107,160000,733730490,16210,16210,16210,16210,0
20250107,155900,733730490,16210,16210,16210,16210,0
20250107,155800,733730490,16210,16210,16210,16210,0
20250107,155700,733730490,16210,16210,16210,16210,256
20250107,155600,733730490,16210,16210,16210,16210,0
20250107,155500,733730490,16210,16210,16210,16210,0
20250107,155400,733730490,16210,16210,16210,16210,0
20250107,155300,733730490,16210,16210,16210,16210,0
20250107,155200,733730490,16210,16210,16210,16210,0
20250107,155100,733730490,16210,16210,16210,16210,0
20250107,155000,733730490,16210,16210,16210,16210,0
20250107,154900,733730490,16210,16210,16210,16210,0
20250107,154800,733730490,16210,16210,16210,16210,0
20250107,154700,733730490,16210,16210,16210,16210,0
20250107,154600,733730490,16210,16210,16210,16210,0
20250107,154500,733730490,16210,16210,16210,16210,0
20250107,154400,733730490,16210,16210,16210,16210,0
20250107,154300,733730490,16210,16210,16210,16210,0
20250107,154200,733730490,16210,16210,16210,16210,0
20250107,154100,733730490,16210,16210,16210,16210,0
20250107,154000,733730490,16210,16210,16210,16210,0
20250107,153900,733730490,16210,16210,16210,16210,0
20250107,153800,733730490,16210,16210,16210,16210,0
20250107,153700,733730490,16210,16210,16210,16210,0
20250107,153600,733730490,16210,16210,16210,16210,0
20250107,153500,733730490,16210,16210,16210,16210,0
20250107,153400,733730490,16210,16210,16210,16210,0
20250107,153300,733730490,16210,16210,16210,16210,0
20250107,153200,733730490,16210,16210,16210,16210,0
20250107,153100,733730490,16210,16210,16210,16210,0
20250107,153000,733730490,16210,16210,16210,16210,256
20250107,152900,729580730,16150,16150,16150,16150,0
20250107,152800,729580730,16150,16150,16150,16150,0
20250107,152700,729580730,16150,16150,16150,16150,0
20250107,152600,729580730,16150,16150,16150,16150,0
20250107,152500,729580730,16150,16150,16150,16150,0
20250107,152400,729580730,16150,16150,16150,16150,0
20250107,152300,729580730,16150,16150,16150,16150,0
20250107,152200,729580730,16150,16150,16150,16150,0
20250107,152100,729580730,16150,16150,16150,16150,0
20250107,152000,729580730,16150,16150,16150,16150,0
20250107,151900,729580730,16150,16020,16150,16020,337
20250107,151800,724165100,16010,16040,16040,16000,264
20250107,151700,719934710,16040,16040,16040,16040,0
20250107,151600,719934710,16040,16050,16050,16040,326
20250107,151500,714704420,16050,16050,16050,16050,0
20250107,151400,714704420,16050,16050,16050,16050,0
20250107,151300,714704420,16050,16050,16050,16050,100
20250107,151200,713099420,16050,16050,16050,16050,112
20250107,151100,711301820,16040,16040,16040,16040,22
20250107,151000,710948940,16050,16050,16050,16050,80
20250107,150900,709664940,16060,16060,16060,16060,51
20250107,150800,708845880,16060,16060,16060,16060,52
20250107,150700,708010760,16060,16060,16060,16060,18
20250107,150600,707721680,16060,16060,16060,16060,63
20250107,150500,706709900,16060,16060,16060,16050,84
20250107,150400,705361190,16060,16090,16090,16060,118
20250107,150300,703465010,16060,16060,16060,16060,0
20250107,150200,703465010,16060,16060,16060,16060,0
20250107,150100,703465010,16060,16080,16080,16060,69
20250107,150000,702356460,16070,16070,16070,16070,66
20250107,145900,701295840,16070,16070,16070,16070,2
20250107,145800,701263700,16070,16060,16070,16060,16
20250107,145700,701006600,16060,16060,16060,16060,42
20250107,145600,700332080,16060,16060,16060,16060,46
20250107,145500,699593320,16060,16060,16060,16060,1
20250107,145400,699577260,16060,16060,16060,16060,4
20250107,145300,699513020,16050,16050,16050,16050,0
20250107,145200,699513020,16050,16060,16060,16040,98
20250107,145100,697939850,16060,16050,16060,16050,35
20250107,145000,697377920,16040,16050,16050,16040,22
20250107,144900,697024830,16050,16070,16070,16050,98
20250107,144800,695450730,16080,16080,16080,16080,50
20250107,144700,694646730,16080,16080,16080,16080,1
20250107,144600,694630650,16060,16060,16060,16060,0
20250107,144500,694630650,16060,16060,16060,16060,1
20250107,144400,694614590,16060,16090,16090,16060,163
20250107,144300,691994180,16090,16100,16100,16090,94
20250107,144200,690481220,16090,16090,16090,16090,7
20250107,144100,690368590,16080,16100,16100,16080,120
20250107,144000,688437490,16100,16100,16100,16100,51
20250107,143900,687616390,16100,16110,16110,16100,51
20250107,143800,686795280,16110,16100,16110,16100,51
20250107,143700,685973680,16110,16110,16110,16110,51
20250107,143600,685152070,16120,16090,16120,16090,16
20250107,143500,684894570,16060,16060,16060,16060,0
20250107,143400,684894570,16060,16080,16090,16060,19
20250107,143300,684589030,16050,16040,16060,16040,82
20250107,143200,683272380,16050,16050,16050,16050,8
20250107,143100,683143980,16050,16050,16050,16050,1
20250107,143000,683127930,16050,16040,16050,16040,3
20250107,142900,683079790,16050,16050,16050,16050,11
20250107,142800,682903240,16050,16050,16050,16050,50
20250107,142700,682100740,16040,16040,16040,16040,1
20250107,142600,682084700,16040,16040,16040,16040,0
20250107,142500,682084700,16040,16040,16040,16040,1
20250107,142400,682068660,16050,16050,16050,16050,5
20250107,142300,681988410,16050,16050,16050,16050,0
20250107,142200,681988410,16050,16050,16050,16050,0
20250107,142100,681988410,16050,16050,16050,16050,6
20250107,142000,681892110,16050,16050,16050,16050,2
20250107,141900,681860010,16040,16040,16040,16040,1
20250107,141800,681843970,16040,16040,16040,16040,1
20250107,141700,681827930,16050,16050,16050,16050,1
20250107,141600,681811880,16060,16060,16060,16060,0
20250107,141500,681811880,16060,16050,16060,16050,49
20250107,141400,681025420,16060,16060,16060,16040,111
20250107,141300,679244150,16050,16050,16050,16050,0
20250107,141200,679244150,16050,16050,16050,16050,1
20250107,141100,679228100,16060,16060,16060,16060,0
20250107,141000,679228100,16060,16060,16060,16060,1
20250107,140900,679212040,16080,16070,16080,16050,330
20250107,140800,673909200,16050,16110,16110,16050,415
20250107,140700,667235210,16110,16120,16120,16110,2
20250107,140600,667202980,16120,16140,16150,16120,100
20250107,140500,665588900,16150,16150,16150,16150,50
20250107,140400,664781400,16140,16140,16140,16140,7
20250107,140300,664668420,16140,16140,16140,16140,0
20250107,140200,664668420,16140,16140,16140,16140,1
20250107,140100,664652280,16140,16150,16170,16140,148
20250107,140000,662262300,16150,16240,16260,16150,2501
20250107,135900,621686940,16230,16190,16270,16190,212
20250107,135800,618247960,16190,16180,16190,16180,93
20250107,135700,616743170,16170,16190,16190,16170,48
20250107,135600,615966360,16190,16170,16190,16170,105
20250107,135500,614267530,16180,16170,16200,16170,96
20250107,135400,612714340,16170,16190,16190,16160,267
20250107,135300,608395540,16180,16190,16190,16180,62
20250107,135200,607391850,16190,16190,16190,16180,119
20250107,135100,605465260,16190,16190,16190,16190,0
20250107,135000,605465260,16190,16200,16200,16180,312
20250107,134900,600411090,16180,16180,16180,16180,0
20250107,134800,600411090,16180,16180,16190,16180,133
20250107,134700,598258380,16160,16160,16160,16160,1
20250107,134600,598242220,16190,16190,16190,16190,0
20250107,134500,598242220,16190,16150,16190,16150,4
20250107,134400,598177560,16150,16150,16150,16150,0
20250107,134300,598177560,16150,16150,16150,16150,5
20250107,134200,598096810,16150,16150,16150,16150,0
20250107,134100,598096810,16150,16150,16150,16150,1
20250107,134000,598080660,16150,16150,16150,16150,0
20250107,133900,598080660,16150,16150,16150,16150,1
20250107,133800,598064510,16150,16150,16150,16150,3
20250107,133700,598016060,16190,16200,16200,16190,192
20250107,133600,594905670,16210,16190,16210,16190,204
20250107,133500,591602170,16150,16150,16150,16150,0
20250107,133400,591602170,16150,16150,16150,16150,1
20250107,133300,591586020,16150,16150,16150,16150,0
20250107,133200,591586020,16150,16200,16200,16150,658
20250107,133100,580931380,16200,16310,16310,16200,374
20250107,133000,574851490,16320,16400,16420,16320,2656
20250107,132900,531348070,16400,16320,16400,16320,554
20250107,132800,522278580,16310,16310,16320,16290,114
20250107,132700,520420430,16300,16280,16300,16280,46
20250107,132600,519671180,16260,16260,16260,16260,2
20250107,132500,519638660,16240,16270,16280,16210,106
20250107,132400,517920170,16230,16210,16240,16200,92
20250107,132300,516427950,16200,16190,16200,16190,9
20250107,132200,516282210,16200,16210,16210,16170,32
20250107,132100,515764130,16170,16170,16220,16160,351
20250107,132000,510082410,16170,16150,16170,16150,3
20250107,131900,510033940,16150,16110,16180,16110,29
20250107,131800,509565570,16110,16210,16210,16100,436
20250107,131700,502509290,16210,16210,16210,16210,15
20250107,131600,502266140,16210,16210,16210,16210,10
20250107,131500,502104040,16210,16210,16210,16210,14
20250107,131400,501877100,16210,16260,16260,16210,142
20250107,131300,499571290,16260,16290,16290,16260,590
20250107,131200,489968480,16290,16290,16290,16290,11
20250107,131100,489789290,16290,16290,16290,16290,11
20250107,131000,489610100,16290,16290,16290,16290,7
20250107,130900,489496070,16290,16280,16290,16280,3
20250107,130800,489447210,16290,16320,16320,16270,1400
20250107,130700,466632070,16320,16320,16320,16320,0
20250107,130600,466632070,16320,16320,16320,16320,1
20250107,130500,466615750,16340,16340,16340,16340,0
20250107,130400,466615750,16340,16340,16340,16340,0
20250107,130300,466615750,16340,16340,16340,16340,67
20250107,130200,465520970,16340,16340,16340,16340,1
20250107,130100,465504630,16350,16400,16400,16340,1752
20250107,130000,436798630,16410,16390,16430,16380,523
20250107,125900,428220840,16390,16360,16390,16360,649
20250107,125800,417597430,16350,16340,16350,16340,4
20250107,125700,417532060,16350,16340,16350,16330,378
20250107,125600,411355300,16340,16340,16340,16340,25
20250107,125500,410946800,16330,16340,16340,16330,46
20250107,125400,410195370,16330,16330,16330,16330,4
20250107,125300,410130050,16320,16320,16320,16320,1
20250107,125200,410113730,16340,16340,16340,16340,25
20250107,125100,409705230,16340,16320,16340,16320,31
20250107,125000,409198830,16320,16320,16330,16320,37
20250107,124900,408594740,16320,16340,16340,16320,26
20250107,124800,408169920,16320,16320,16320,16310,33
20250107,124700,407631430,16300,16330,16330,16300,371
20250107,124600,401579560,16330,16320,16330,16320,6
20250107,124500,401481630,16320,16340,16340,16320,35
20250107,124400,400909950,16340,16320,16340,16320,31
20250107,124300,400403530,16320,16320,16330,16320,28
20250107,124200,399946320,16320,16340,16340,16320,40
20250107,124100,399293020,16320,16330,16330,16320,71
20250107,124000,398133610,16330,16320,16330,16320,26
20250107,123900,397709040,16340,16340,16340,16340,24
20250107,123800,397316880,16340,16350,16350,16340,40
20250107,123700,396663020,16340,16340,16350,16340,49
20250107,123600,395861970,16340,16340,16340,16340,2
20250107,123500,395829290,16340,16340,16340,16340,0
20250107,123400,395829290,16340,16340,16340,16340,25
20250107,123300,395420790,16330,16330,16330,16330,10
20250107,123200,395257490,16320,16340,16340,16320,40
20250107,123100,394604030,16330,16340,16340,16330,32
20250107,123000,394081220,16330,16320,16330,16320,11
20250107,122900,393901600,16340,16340,16340,16340,0
20250107,122800,393901600,16340,16340,16340,16340,25
20250107,122700,393493100,16320,16320,16330,16320,29
20250107,122600,393019580,16320,16330,16330,16320,27
20250107,122500,392578690,16320,16340,16340,16320,73
20250107,122400,391386830,16340,16340,16340,16340,25
20250107,122300,390978330,16320,16320,16320,16320,97
20250107,122200,389395290,16330,16320,16330,16320,29
20250107,122100,388921760,16340,16340,16340,16340,24
20250107,122000,388529600,16340,16340,16340,16340,25
20250107,121900,388121100,16330,16330,16330,16330,25
20250107,121800,387712850,16320,16330,16330,16320,125
20250107,121700,385672600,16320,16340,16340,16320,333
20250107,121600,380237560,16350,16350,16350,16350,25
20250107,121500,379828810,16340,16320,16340,16320,2
20250107,121400,379796150,16350,16350,16350,16350,24
20250107,121300,379403750,16340,16340,16340,16340,25
20250107,121200,378995250,16330,16350,16350,16330,70
20250107,121100,377851240,16340,16340,16340,16340,1
20250107,121000,377834900,16350,16350,16350,16350,25
20250107,120900,377426150,16350,16350,16350,16350,25
20250107,120800,377017400,16340,16340,16340,16340,3
20250107,120700,376968380,16330,16340,16340,16330,27
20250107,120600,376527210,16350,16350,16350,16350,44
20250107,120500,375807810,16350,16350,16350,16350,0
20250107,120400,375807810,16350,16340,16350,16340,27
20250107,120300,375366380,16350,16350,16350,16350,25
20250107,120200,374957630,16340,16340,16340,16340,3
20250107,120100,374908610,16330,16350,16350,16330,61
20250107,120000,373911290,16340,16350,16350,16340,26
20250107,115900,373486200,16350,16350,16350,16350,0
20250107,115800,373486200,16350,16350,16350,16350,25
20250107,115700,373077450,16340,16330,16340,16330,9
20250107,115600,372930400,16350,16350,16350,16350,24
20250107,115500,372538000,16330,16350,16350,16330,28
20250107,115400,372080260,16330,16330,16340,16330,28
20250107,115300,371622770,16330,16330,16330,16330,0
20250107,115200,371622770,16330,16330,16330,16330,25
20250107,115100,371214520,16340,16320,16340,16320,26
20250107,115000,370789700,16340,16340,16340,16340,33
20250107,114900,370250480,16330,16340,16340,16330,25
20250107,114800,369841990,16330,16350,16350,16330,31
20250107,114700,369335260,16330,16330,16330,16330,3
20250107,114600,369286270,16330,16320,16330,16320,14
20250107,114500,369057720,16320,16350,16350,16320,30
20250107,114400,368567370,16340,16340,16340,16340,25
20250107,114300,368158870,16320,16330,16340,16320,34
20250107,114200,367603450,16330,16330,16330,16330,19
20250107,114100,367293180,16320,16340,16340,16320,17
20250107,114000,367015680,16340,16320,16340,16320,58
20250107,113900,366068620,16320,16340,16340,16320,90
20250107,113800,364598420,16340,16340,16340,16340,1
20250107,113700,364582080,16340,16340,16350,16340,64
20250107,113600,363535930,16330,16330,16330,16330,4
20250107,113500,363470610,16320,16320,16320,16320,2
20250107,113400,363437970,16340,16340,16340,16340,25
20250107,113300,363029470,16340,16330,16340,16330,36
20250107,113200,362441340,16320,16320,16330,16310,132
20250107,113100,360286880,16320,16340,16340,16320,134
20250107,113000,358099500,16340,16340,16340,16340,24
20250107,112900,357707340,16320,16330,16330,16320,216
20250107,112800,354180340,16350,16330,16350,16330,28
20250107,112700,353722600,16330,16350,16360,16330,35
20250107,112600,353150070,16330,16360,16360,16330,29
20250107,112500,352675750,16330,16350,16350,16330,35
20250107,112400,352103700,16360,16360,16360,16360,24
20250107,112300,351711060,16330,16360,16360,16330,18
20250107,112200,351416610,16360,16360,16360,16360,8
20250107,112100,351285730,16330,16350,16350,16330,64
20250107,112000,350239360,16360,16360,16360,16360,25
20250107,111900,349830360,16350,16340,16350,16340,2
20250107,111800,349797670,16340,16350,16350,16340,26
20250107,111700,349372590,16340,16340,16340,16340,0
20250107,111600,349372590,16340,16340,16350,16340,33
20250107,111500,348833120,16340,16330,16340,16330,2
20250107,111400,348800450,16330,16350,16350,16330,27
20250107,111300,348359040,16350,16350,16350,16350,25
20250107,111200,347950290,16340,16340,16340,16340,29
20250107,111100,347476430,16330,16340,16340,16330,33
20250107,111000,346937410,16340,16340,16360,16340,91
20250107,110900,345449990,16340,16340,16360,16340,60
20250107,110800,344469090,16370,16340,16370,16340,28
20250107,110700,344010820,16370,16380,16380,16370,32
20250107,110600,343486670,16370,16430,16430,16370,295
20250107,110500,338653480,16380,16380,16380,16380,14
20250107,110400,338424160,16380,16380,16380,16370,4
20250107,110300,338358650,16370,16370,16380,16370,5
20250107,110200,338276770,16340,16430,16430,16340,162
20250107,110100,335623790,16410,16390,16410,16360,152
20250107,110000,333133520,16400,16470,16470,16400,1839
20250107,105900,302930690,16450,16440,16460,16440,341
20250107,105800,297322240,16430,16410,16430,16410,48
20250107,105700,296533630,16390,16400,16400,16390,26
20250107,105600,296107240,16410,16370,16420,16370,45
20250107,105500,295369340,16370,16370,16370,16370,1
20250107,105400,295352970,16380,16380,16380,16380,25
20250107,105300,294943470,16360,16350,16360,16350,91
20250107,105200,293454780,16350,16360,16360,16350,27
20250107,105100,293013080,16350,16350,16350,16350,7
20250107,105000,292898630,16340,16380,16380,16340,81
20250107,104900,291573630,16370,16450,16450,16370,135
20250107,104800,289360980,16400,16420,16450,16380,529
20250107,104700,280685430,16420,16420,16420,16420,0
20250107,104600,280685430,16420,16410,16420,16410,27
20250107,104500,280242110,16410,16420,16420,16410,26
20250107,104400,279815210,16420,16420,16420,16420,25
20250107,104300,279404710,16420,16420,16420,16420,25
20250107,104200,278994210,16410,16420,16420,16410,27
20250107,104100,278550890,16420,16420,16420,16420,0
20250107,104000,278550890,16420,16410,16420,16410,29
20250107,103900,278074750,16420,16410,16420,16410,25
20250107,103800,277664260,16410,16420,16420,16410,26
20250107,103700,277237350,16420,16420,16420,16420,25
20250107,103600,276826850,16410,16420,16440,16410,133
20250107,103500,274643260,16430,16460,16460,16430,1651
20250107,103400,247517120,16470,16460,16470,16460,38
20250107,103300,246891390,16460,16460,16460,16460,25
20250107,103200,246479890,16460,16450,16460,16450,25
20250107,103100,246068400,16450,16420,16460,16420,31
20250107,103000,245558280,16420,16410,16420,16400,1583
20250107,102900,219581980,16400,16410,16410,16400,108
20250107,102800,217809780,16410,16400,16410,16390,513
20250107,102700,209393820,16390,16410,16410,16390,49
20250107,102600,208589750,16420,16410,16420,16410,25
20250107,102500,208179490,16420,16370,16420,16370,587
20250107,102400,198565090,16360,16360,16360,16360,2
20250107,102300,198532370,16340,16340,16340,16340,0
20250107,102200,198532370,16340,16360,16360,16340,27
20250107,102100,198090690,16340,16350,16350,16340,236
20250107,102000,194232430,16350,16350,16360,16350,70
20250107,101900,193087680,16350,16370,16370,16350,45
20250107,101800,192351450,16360,16360,16360,16360,25
20250107,101700,191942450,16350,16350,16350,16350,1
20250107,101600,191926100,16370,16370,16370,16370,25
20250107,101500,191516850,16360,16360,16360,16360,25
20250107,101400,191107850,16350,16360,16370,16350,27
20250107,101300,190665890,16350,16370,16370,16350,26
20250107,101200,190240310,16350,16380,16380,16350,37
20250107,101100,189634610,16380,16380,16380,16380,0
20250107,101000,189634610,16380,16360,16380,16350,355
20250107,100900,183826670,16370,16400,16400,16370,70
20250107,100800,182679730,16390,16390,16390,16390,20
20250107,100700,182351930,16380,16370,16380,16370,47
20250107,100600,181582080,16370,16390,16390,16370,94
20250107,100500,180042800,16370,16380,16380,16370,59
20250107,100400,179076470,16400,16390,16400,16390,94
20250107,100300,177535560,16400,16400,16400,16390,122
20250107,100200,175534770,16420,16420,16420,16420,25
20250107,100100,175124270,16430,16430,16430,16430,25
20250107,100000,174713520,16400,16450,16450,16400,1997
20250107,095900,141920880,16440,16430,16460,16430,437
20250107,095800,134735820,16430,16410,16430,16410,150
20250107,095700,132272920,16400,16400,16400,16400,16
20250107,095600,132010520,16400,16390,16400,16390,26
20250107,095500,131584370,16400,16390,16400,16360,82
20250107,095400,130240870,16380,16390,16390,16380,59
20250107,095300,129274100,16380,16380,16380,16380,0
20250107,095200,129274100,16380,16380,16380,16380,1
20250107,095100,129257720,16380,16380,16390,16380,29
20250107,095000,128782690,16360,16390,16390,16360,120
20250107,094900,126818720,16400,16390,16400,16390,40
20250107,094800,126162860,16360,16390,16390,16360,32
20250107,094700,125638560,16380,16380,16380,16380,0
20250107,094600,125638560,16380,16390,16400,16360,175
20250107,094500,122774740,16390,16390,16410,16390,28
20250107,094400,122315800,16390,16400,16400,16360,162
20250107,094300,119663880,16400,16400,16400,16400,29
20250107,094200,119188280,16390,16390,16390,16390,7
20250107,094100,119073550,16390,16390,16390,16390,0
20250107,094000,119073550,16390,16390,16390,16390,24
20250107,093900,118680190,16380,16420,16420,16360,1379
20250107,093800,96099360,16470,16400,16470,16400,33
20250107,093700,95556410,16470,16470,16470,16470,25
20250107,093600,95144660,16400,16480,16480,16400,36
20250107,093500,94551940,16480,16480,16480,16480,25
20250107,093400,94139940,16430,16480,16480,16430,2
20250107,093300,94107030,16480,16480,16480,16480,24
20250107,093200,93711510,16410,16410,16410,16400,403
20250107,093100,87099130,16440,16440,16440,16440,44
20250107,093000,86375770,16420,16440,16490,16420,1570
20250107,092900,60586250,16450,16410,16450,16400,1551
20250107,092800,35111580,16410,16410,16410,16400,300
20250107,092700,30189580,16400,16390,16420,16360,137
20250107,092600,27946230,16390,16380,16410,16370,294
20250107,092500,23128600,16350,16340,16420,16340,29
20250107,092400,22652720,16330,16420,16420,16320,40
20250107,092300,21997370,16420,16420,16420,16420,25
20250107,092200,21586870,16320,16420,16420,16320,439
20250107,092100,14417070,16420,16420,16420,16420,0
20250107,092000,14417070,16420,16320,16420,16320,26
20250107,091900,13990250,16420,16420,16420,16420,25
20250107,091800,13579750,16370,16420,16420,16370,26
20250107,091700,13152880,16420,16420,16420,16420,25
20250107,091600,12742380,16420,16420,16420,16420,24
20250107,091500,12348300,16420,16420,16420,16420,0
20250107,091400,12348300,16420,16420,16420,16420,25
20250107,091300,11937800,16420,16420,16420,16420,25
20250107,091200,11527300,16380,16380,16380,16380,225
20250107,091100,7841800,16380,16280,16380,16270,399
20250107,091000,1346410,16430,16430,16430,16430,0
20250107,090900,1346410,16430,16430,16430,16430,0
20250107,090800,1346410,16430,16430,16430,16430,1
20250107,090700,1329980,16440,16410,16440,16410,9
20250107,090600,1182200,16410,16440,16440,16410,5
20250107,090500,1100040,16440,16440,16440,16440,1
20250107,090400,1083600,16440,16440,16440,16440,3
20250107,090300,1034280,16410,16440,16440,16410,10
20250107,090200,870090,16440,16440,16440,16440,0
20250107,090100,870090,16440,16440,16440,16440,12
20250107,090000,672810,16410,16410,16410,16410,41