KissMeData/028050/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,191000,6708048830,16800,16800,16800,16800,23043
20250102,190900,6708048830,16800,16800,16800,16800,0
20250102,190800,6708048830,16800,16800,16800,16800,0
20250102,190700,6708048830,16800,16800,16800,16800,0
20250102,190600,6708048830,16800,16800,16800,16800,0
20250102,190500,6708048830,16800,16800,16800,16800,0
20250102,190400,6708048830,16800,16800,16800,16800,0
20250102,190300,6708048830,16800,16800,16800,16800,0
20250102,190200,6708048830,16800,16800,16800,16800,0
20250102,190100,6708048830,16800,16800,16800,16800,0
20250102,190000,6708048830,16800,16800,16800,16800,0
20250102,185900,6708048830,16800,16800,16800,16800,0
20250102,185800,6708048830,16800,16800,16800,16800,0
20250102,185700,6708048830,16800,16800,16800,16800,0
20250102,185600,6708048830,16800,16800,16800,16800,0
20250102,185500,6708048830,16800,16800,16800,16800,0
20250102,185400,6708048830,16800,16800,16800,16800,0
20250102,185300,6708048830,16800,16800,16800,16800,0
20250102,185200,6708048830,16800,16800,16800,16800,0
20250102,185100,6708048830,16800,16800,16800,16800,0
20250102,185000,6708048830,16800,16800,16800,16800,0
20250102,184900,6708048830,16800,16800,16800,16800,0
20250102,184800,6708048830,16800,16800,16800,16800,0
20250102,184700,6708048830,16800,16800,16800,16800,0
20250102,184600,6708048830,16800,16800,16800,16800,0
20250102,184500,6708048830,16800,16800,16800,16800,0
20250102,184400,6708048830,16800,16800,16800,16800,0
20250102,184300,6708048830,16800,16800,16800,16800,0
20250102,184200,6708048830,16800,16800,16800,16800,0
20250102,184100,6708048830,16800,16800,16800,16800,0
20250102,184000,6708048830,16800,16800,16800,16800,23043
20250102,183900,6708048830,16800,16800,16800,16800,0
20250102,183800,6708048830,16800,16800,16800,16800,0
20250102,183700,6708048830,16800,16800,16800,16800,0
20250102,183600,6708048830,16800,16800,16800,16800,0
20250102,183500,6708048830,16800,16800,16800,16800,0
20250102,183400,6708048830,16800,16800,16800,16800,0
20250102,183300,6708048830,16800,16800,16800,16800,0
20250102,183200,6708048830,16800,16800,16800,16800,0
20250102,183100,6708048830,16800,16800,16800,16800,0
20250102,183000,6708048830,16800,16800,16800,16800,0
20250102,182900,6708048830,16800,16800,16800,16800,0
20250102,182800,6708048830,16800,16800,16800,16800,0
20250102,182700,6708048830,16800,16800,16800,16800,0
20250102,182600,6708048830,16800,16800,16800,16800,0
20250102,182500,6708048830,16800,16800,16800,16800,0
20250102,182400,6708048830,16800,16800,16800,16800,0
20250102,182300,6708048830,16800,16800,16800,16800,0
20250102,182200,6708048830,16800,16800,16800,16800,0
20250102,182100,6708048830,16800,16800,16800,16800,0
20250102,182000,6708048830,16800,16800,16800,16800,0
20250102,181900,6708048830,16800,16800,16800,16800,0
20250102,181800,6708048830,16800,16800,16800,16800,0
20250102,181700,6708048830,16800,16800,16800,16800,0
20250102,181600,6708048830,16800,16800,16800,16800,0
20250102,181500,6708048830,16800,16800,16800,16800,0
20250102,181400,6708048830,16800,16800,16800,16800,0
20250102,181300,6708048830,16800,16800,16800,16800,0
20250102,181200,6708048830,16800,16800,16800,16800,0
20250102,181100,6708048830,16800,16800,16800,16800,0
20250102,181000,6708048830,16800,16800,16800,16800,23043
20250102,180900,6708048830,16800,16800,16800,16800,0
20250102,180800,6708048830,16800,16800,16800,16800,0
20250102,180700,6708048830,16800,16800,16800,16800,0
20250102,180600,6708048830,16800,16800,16800,16800,0
20250102,180500,6708048830,16800,16800,16800,16800,0
20250102,180400,6708048830,16800,16800,16800,16800,0
20250102,180300,6708048830,16800,16800,16800,16800,0
20250102,180200,6708048830,16800,16800,16800,16800,0
20250102,180100,6708048830,16800,16800,16800,16800,0
20250102,180000,6708048830,16800,16800,16800,16800,0
20250102,175900,6708048830,16800,16800,16800,16800,0
20250102,175800,6708048830,16800,16800,16800,16800,0
20250102,175700,6708048830,16800,16800,16800,16800,0
20250102,175600,6708048830,16800,16800,16800,16800,0
20250102,175500,6708048830,16800,16800,16800,16800,0
20250102,175400,6708048830,16800,16800,16800,16800,0
20250102,175300,6708048830,16800,16800,16800,16800,0
20250102,175200,6708048830,16800,16800,16800,16800,0
20250102,175100,6708048830,16800,16800,16800,16800,0
20250102,175000,6708048830,16800,16800,16800,16800,0
20250102,174900,6708048830,16800,16800,16800,16800,0
20250102,174800,6708048830,16800,16800,16800,16800,0
20250102,174700,6708048830,16800,16800,16800,16800,0
20250102,174600,6708048830,16800,16800,16800,16800,0
20250102,174500,6708048830,16800,16800,16800,16800,0
20250102,174400,6708048830,16800,16800,16800,16800,0
20250102,174300,6708048830,16800,16800,16800,16800,0
20250102,174200,6708048830,16800,16800,16800,16800,0
20250102,174100,6708048830,16800,16800,16800,16800,0
20250102,174000,6708048830,16800,16800,16800,16800,23043
20250102,173900,6708048830,16800,16800,16800,16800,0
20250102,173800,6708048830,16800,16800,16800,16800,0
20250102,173700,6708048830,16800,16800,16800,16800,0
20250102,173600,6708048830,16800,16800,16800,16800,0
20250102,173500,6708048830,16800,16800,16800,16800,0
20250102,173400,6708048830,16800,16800,16800,16800,0
20250102,173300,6708048830,16800,16800,16800,16800,0
20250102,173200,6708048830,16800,16800,16800,16800,0
20250102,173100,6708048830,16800,16800,16800,16800,0
20250102,173000,6708048830,16800,16800,16800,16800,0
20250102,172900,6708048830,16800,16800,16800,16800,0
20250102,172800,6708048830,16800,16800,16800,16800,0
20250102,172700,6708048830,16800,16800,16800,16800,0
20250102,172600,6708048830,16800,16800,16800,16800,0
20250102,172500,6708048830,16800,16800,16800,16800,0
20250102,172400,6708048830,16800,16800,16800,16800,0
20250102,172300,6708048830,16800,16800,16800,16800,0
20250102,172200,6708048830,16800,16800,16800,16800,0
20250102,172100,6708048830,16800,16800,16800,16800,0
20250102,172000,6708048830,16800,16800,16800,16800,0
20250102,171900,6708048830,16800,16800,16800,16800,0
20250102,171800,6708048830,16800,16800,16800,16800,0
20250102,171700,6708048830,16800,16800,16800,16800,0
20250102,171600,6708048830,16800,16800,16800,16800,0
20250102,171500,6708048830,16800,16800,16800,16800,0
20250102,171400,6708048830,16800,16800,16800,16800,0
20250102,171300,6708048830,16800,16800,16800,16800,0
20250102,171200,6708048830,16800,16800,16800,16800,0
20250102,171100,6708048830,16800,16800,16800,16800,0
20250102,171000,6708048830,16800,16800,16800,16800,23043
20250102,170900,6708048830,16800,16800,16800,16800,0
20250102,170800,6708048830,16800,16800,16800,16800,0
20250102,170700,6708048830,16800,16800,16800,16800,0
20250102,170600,6708048830,16800,16800,16800,16800,0
20250102,170500,6708048830,16800,16800,16800,16800,0
20250102,170400,6708048830,16800,16800,16800,16800,0
20250102,170300,6708048830,16800,16800,16800,16800,0
20250102,170200,6708048830,16800,16800,16800,16800,0
20250102,170100,6708048830,16800,16800,16800,16800,0
20250102,170000,6708048830,16800,16800,16800,16800,0
20250102,165900,6708048830,16800,16800,16800,16800,0
20250102,165800,6708048830,16800,16800,16800,16800,0
20250102,165700,6708048830,16800,16800,16800,16800,0
20250102,165600,6708048830,16800,16800,16800,16800,0
20250102,165500,6708048830,16800,16800,16800,16800,0
20250102,165400,6708048830,16800,16800,16800,16800,0
20250102,165300,6708048830,16800,16800,16800,16800,0
20250102,165200,6708048830,16800,16800,16800,16800,0
20250102,165100,6708048830,16800,16800,16800,16800,0
20250102,165000,6708048830,16800,16800,16800,16800,0
20250102,164900,6708048830,16800,16800,16800,16800,0
20250102,164800,6708048830,16800,16800,16800,16800,0
20250102,164700,6708048830,16800,16800,16800,16800,0
20250102,164600,6708048830,16800,16800,16800,16800,0
20250102,164500,6708048830,16800,16800,16800,16800,0
20250102,164400,6708048830,16800,16800,16800,16800,0
20250102,164300,6708048830,16800,16800,16800,16800,0
20250102,164200,6708048830,16800,16800,16800,16800,0
20250102,164100,6708048830,16800,16800,16800,16800,0
20250102,164000,6708048830,16800,16800,16800,16800,23043
20250102,163900,6708048830,16800,16800,16800,16800,0
20250102,163800,6708048830,16800,16800,16800,16800,0
20250102,163700,6708048830,16800,16800,16800,16800,0
20250102,163600,6708048830,16800,16800,16800,16800,0
20250102,163500,6708048830,16800,16800,16800,16800,0
20250102,163400,6708048830,16800,16800,16800,16800,0
20250102,163300,6708048830,16800,16800,16800,16800,0
20250102,163200,6708048830,16800,16800,16800,16800,0
20250102,163100,6708048830,16800,16800,16800,16800,0
20250102,163000,6708048830,16800,16800,16800,16800,0
20250102,162900,6708048830,16800,16800,16800,16800,0
20250102,162800,6708048830,16800,16800,16800,16800,0
20250102,162700,6708048830,16800,16800,16800,16800,0
20250102,162600,6708048830,16800,16800,16800,16800,0
20250102,162500,6708048830,16800,16800,16800,16800,0
20250102,162400,6708048830,16800,16800,16800,16800,0
20250102,162300,6708048830,16800,16800,16800,16800,0
20250102,162200,6708048830,16800,16800,16800,16800,0
20250102,162100,6708048830,16800,16800,16800,16800,0
20250102,162000,6708048830,16800,16800,16800,16800,0
20250102,161900,6708048830,16800,16800,16800,16800,0
20250102,161800,6708048830,16800,16800,16800,16800,0
20250102,161700,6708048830,16800,16800,16800,16800,0
20250102,161600,6708048830,16800,16800,16800,16800,0
20250102,161500,6708048830,16800,16800,16800,16800,0
20250102,161400,6708048830,16800,16800,16800,16800,0
20250102,161300,6708048830,16800,16800,16800,16800,0
20250102,161200,6708048830,16800,16800,16800,16800,0
20250102,161100,6708048830,16800,16800,16800,16800,0
20250102,161000,6708048830,16800,16800,16800,16800,23043
20250102,160900,6708048830,16800,16800,16800,16800,0
20250102,160800,6708048830,16800,16800,16800,16800,0
20250102,160700,6708048830,16800,16800,16800,16800,0
20250102,160600,6708048830,16800,16800,16800,16800,0
20250102,160500,6708048830,16800,16800,16800,16800,0
20250102,160400,6708048830,16800,16800,16800,16800,0
20250102,160300,6708048830,16800,16800,16800,16800,0
20250102,160200,6708048830,16800,16800,16800,16800,0
20250102,160100,6708048830,16800,16800,16800,16800,0
20250102,160000,6708048830,16800,16800,16800,16800,0
20250102,155900,6708048830,16800,16800,16800,16800,0
20250102,155800,6708048830,16800,16800,16800,16800,0
20250102,155700,6708048830,16800,16800,16800,16800,0
20250102,155600,6708048830,16800,16800,16800,16800,0
20250102,155500,6708048830,16800,16800,16800,16800,0
20250102,155400,6708048830,16800,16800,16800,16800,0
20250102,155300,6708048830,16800,16800,16800,16800,0
20250102,155200,6708048830,16800,16800,16800,16800,0
20250102,155100,6708048830,16800,16800,16800,16800,0
20250102,155000,6708048830,16800,16800,16800,16800,0
20250102,154900,6708048830,16800,16800,16800,16800,0
20250102,154800,6708048830,16800,16800,16800,16800,0
20250102,154700,6708048830,16800,16800,16800,16800,0
20250102,154600,6708048830,16800,16800,16800,16800,0
20250102,154500,6708048830,16800,16800,16800,16800,0
20250102,154400,6708048830,16800,16800,16800,16800,0
20250102,154300,6708048830,16800,16800,16800,16800,0
20250102,154200,6708048830,16800,16800,16800,16800,0
20250102,154100,6708048830,16800,16800,16800,16800,0
20250102,154000,6708048830,16800,16800,16800,16800,23043
20250102,153900,6708048830,16800,16800,16800,16800,0
20250102,153800,6708048830,16800,16800,16800,16800,0
20250102,153700,6708048830,16800,16800,16800,16800,0
20250102,153600,6708048830,16800,16800,16800,16800,0
20250102,153500,6708048830,16800,16800,16800,16800,0
20250102,153400,6708048830,16800,16800,16800,16800,0
20250102,153300,6708048830,16800,16800,16800,16800,0
20250102,153200,6708048830,16800,16800,16800,16800,0
20250102,153100,6708048830,16800,16800,16800,16800,0
20250102,153000,6708048830,16800,16800,16800,16800,23043
20250102,152900,6320926430,16800,16800,16800,16800,0
20250102,152800,6320926430,16800,16800,16800,16800,0
20250102,152700,6320926430,16800,16800,16800,16800,0
20250102,152600,6320926430,16800,16800,16800,16800,0
20250102,152500,6320926430,16800,16800,16800,16800,0
20250102,152400,6320926430,16800,16800,16800,16800,0
20250102,152300,6320926430,16800,16800,16800,16800,0
20250102,152200,6320926430,16800,16800,16800,16800,0
20250102,152100,6320926430,16800,16800,16800,16800,0
20250102,152000,6320926430,16800,16800,16800,16800,0
20250102,151900,6320926430,16800,16720,16800,16720,1538
20250102,151800,6295198450,16730,16720,16730,16700,1648
20250102,151700,6267652510,16710,16730,16730,16710,2454
20250102,151600,6226634880,16720,16730,16730,16710,1756
20250102,151500,6197275140,16720,16730,16730,16710,2778
20250102,151400,6150827470,16720,16710,16720,16700,2705
20250102,151300,6105629340,16710,16710,16710,16680,2075
20250102,151200,6070963440,16690,16690,16710,16680,3708
20250102,151100,6009070710,16690,16720,16730,16690,4588
20250102,151000,5932422500,16720,16700,16740,16700,1291
20250102,150900,5910841670,16730,16720,16730,16700,4125
20250102,150800,5841909890,16720,16720,16720,16710,1921
20250102,150700,5809801950,16730,16730,16740,16710,3020
20250102,150600,5759290310,16740,16740,16760,16710,4345
20250102,150500,5686622880,16740,16760,16770,16730,3935
20250102,150400,5620717070,16760,16790,16810,16750,6195
20250102,150300,5516803450,16790,16810,16820,16790,3078
20250102,150200,5465067700,16820,16820,16820,16810,257
20250102,150100,5460745840,16820,16820,16820,16810,171
20250102,150000,5457871120,16820,16820,16820,16810,126
20250102,145900,5455752240,16810,16870,16870,16810,6959
20250102,145800,5338521210,16870,16870,16870,16870,1020
20250102,145700,5321313810,16870,16880,16880,16870,152
20250102,145600,5318748280,16880,16880,16880,16870,133
20250102,145500,5316503980,16870,16870,16880,16860,1778
20250102,145400,5286508380,16880,16870,16880,16860,2652
20250102,145300,5241762090,16870,16870,16870,16860,695
20250102,145200,5230042450,16860,16870,16870,16860,366
20250102,145100,5223868190,16860,16870,16870,16860,424
20250102,145000,5216715640,16870,16870,16870,16860,345
20250102,144900,5210896480,16870,16870,16870,16860,461
20250102,144800,5203119730,16860,16870,16870,16860,267
20250102,144700,5198615750,16870,16870,16870,16860,77
20250102,144600,5197316840,16870,16870,16870,16860,68
20250102,144500,5196169820,16860,16870,16870,16860,38
20250102,144400,5195528840,16870,16870,16870,16860,88
20250102,144300,5194044370,16860,16850,16870,16850,1919
20250102,144200,5161700960,16840,16850,16850,16840,34
20250102,144100,5161128130,16850,16850,16850,16840,306
20250102,144000,5155972270,16850,16860,16860,16840,3158
20250102,143900,5102771100,16860,16860,16860,16850,291
20250102,143800,5097865280,16860,16860,16860,16850,113
20250102,143700,5095960200,16860,16850,16860,16850,77
20250102,143600,5094662060,16850,16850,16860,16850,1106
20250102,143500,5076023250,16850,16830,16850,16830,2310
20250102,143400,5037121200,16840,16830,16840,16830,1007
20250102,143300,5020172510,16830,16830,16840,16830,244
20250102,143200,5016065620,16840,16840,16840,16830,300
20250102,143100,5011015360,16840,16830,16840,16830,191
20250102,143000,5007800640,16840,16840,16840,16830,257
20250102,142900,5003475000,16840,16840,16840,16830,208
20250102,142800,4999972680,16840,16840,16840,16830,34
20250102,142700,4999400180,16840,16840,16840,16830,585
20250102,142600,4989549400,16840,16850,16850,16840,1054
20250102,142500,4971799200,16850,16850,16850,16840,71
20250102,142400,4970602870,16840,16850,16850,16840,53
20250102,142300,4969710200,16850,16850,16850,16840,89
20250102,142200,4968210770,16850,16830,16850,16830,1473
20250102,142100,4943405050,16840,16830,16840,16830,205
20250102,142000,4939954750,16840,16840,16840,16830,1134
20250102,141900,4920868040,16840,16840,16840,16830,214
20250102,141800,4917265230,16830,16840,16840,16830,82
20250102,141700,4915884700,16840,16840,16840,16830,472
20250102,141600,4907937600,16830,16840,16840,16830,210
20250102,141500,4904403060,16840,16840,16840,16830,84
20250102,141400,4902988590,16830,16830,16840,16830,224
20250102,141300,4899216750,16830,16840,16840,16830,258
20250102,141200,4894873400,16840,16840,16840,16830,421
20250102,141100,4887783840,16840,16830,16840,16830,80
20250102,141000,4886436680,16830,16840,16840,16830,185
20250102,140900,4883321410,16840,16840,16850,16830,2248
20250102,140800,4845465820,16850,16850,16850,16840,132
20250102,140700,4843242220,16850,16840,16850,16840,1190
20250102,140600,4823200300,16840,16840,16850,16840,304
20250102,140500,4818078150,16850,16850,16850,16840,294
20250102,140400,4813125010,16850,16850,16850,16840,329
20250102,140300,4807581390,16850,16840,16860,16840,769
20250102,140200,4794628510,16840,16840,16840,16830,279
20250102,140100,4789930510,16840,16830,16840,16830,1736
20250102,140000,4760711040,16830,16840,16840,16820,1262
20250102,135900,4739469980,16840,16830,16840,16830,519
20250102,135800,4730734020,16840,16830,16840,16830,184
20250102,135700,4727637130,16840,16830,16840,16820,1613
20250102,135600,4700490470,16830,16820,16830,16820,518
20250102,135500,4691775800,16830,16830,16830,16820,224
20250102,135400,4688007520,16830,16830,16830,16820,67
20250102,135300,4686880000,16830,16830,16830,16820,100
20250102,135200,4685197510,16830,16830,16840,16820,1470
20250102,135100,4660457450,16840,16830,16840,16830,1876
20250102,135000,4628881850,16840,16840,16840,16830,142
20250102,134900,4626491090,16840,16830,16840,16830,73
20250102,134800,4625262240,16840,16840,16840,16830,150
20250102,134700,4622736400,16840,16850,16850,16840,1758
20250102,134600,4593130950,16850,16850,16850,16840,46
20250102,134500,4592355870,16850,16850,16850,16840,40
20250102,134400,4591681940,16850,16840,16860,16840,1362
20250102,134300,4568725980,16850,16860,16860,16830,242
20250102,134200,4564652060,16850,16860,16860,16820,906
20250102,134100,4549388900,16850,16860,16860,16810,7842
20250102,134000,4417320950,16860,16860,16860,16850,177
20250102,133900,4414337950,16860,16860,16860,16850,727
20250102,133800,4402080760,16860,16860,16860,16850,384
20250102,133700,4395607720,16860,16860,16860,16850,477
20250102,133600,4387565510,16860,16860,16860,16850,333
20250102,133500,4381951240,16860,16850,16860,16850,546
20250102,133400,4372745760,16860,16860,16860,16850,384
20250102,133300,4366271550,16860,16860,16860,16850,294
20250102,133200,4361314820,16860,16860,16860,16850,1479
20250102,133100,4336379150,16860,16860,16860,16850,1357
20250102,133000,4313502150,16850,16860,16860,16850,33
20250102,132900,4312945810,16850,16880,16880,16850,2838
20250102,132800,4265094010,16870,16870,16880,16870,10
20250102,132700,4264925280,16880,16890,16890,16870,2823
20250102,132600,4217274800,16880,16890,16900,16880,1380
20250102,132500,4193966610,16900,16900,16900,16890,234
20250102,132400,4190012130,16900,16890,16900,16890,478
20250102,132300,4181934070,16900,16900,16900,16890,2517
20250102,132200,4139396800,16900,16900,16900,16890,425
20250102,132100,4132214400,16900,16890,16900,16880,1636
20250102,132000,4104581320,16880,16890,16890,16880,331
20250102,131900,4098992420,16890,16890,16890,16880,1392
20250102,131800,4075481640,16890,16890,16890,16880,682
20250102,131700,4063967270,16890,16890,16900,16890,2136
20250102,131600,4027889190,16890,16880,16890,16880,850
20250102,131500,4013540680,16880,16890,16890,16870,309
20250102,131400,4008324880,16890,16860,16890,16860,3429
20250102,131300,3950466320,16850,16860,16870,16850,252
20250102,131200,3946217050,16870,16880,16880,16860,931
20250102,131100,3930513100,16870,16870,16880,16870,289
20250102,131000,3925636790,16870,16860,16870,16860,722
20250102,130900,3913461230,16860,16870,16870,16850,1384
20250102,130800,3890127160,16860,16870,16880,16860,765
20250102,130700,3877222700,16880,16890,16890,16870,390
20250102,130600,3870639540,16880,16880,16890,16870,2664
20250102,130500,3825679410,16880,16840,16880,16840,2142
20250102,130400,3789558500,16850,16840,16850,16840,680
20250102,130300,3778100930,16850,16850,16850,16840,653
20250102,130200,3767104080,16850,16840,16850,16840,709
20250102,130100,3755164460,16840,16850,16850,16840,123
20250102,130000,3753092030,16860,16850,16860,16840,1505
20250102,125900,3727736000,16850,16860,16880,16830,2114
20250102,125800,3692115250,16880,16850,16880,16850,3342
20250102,125700,3635752110,16860,16830,16860,16830,4442
20250102,125600,3560929580,16820,16830,16830,16820,481
20250102,125500,3552836250,16820,16820,16830,16820,148
20250102,125400,3550346720,16830,16820,16830,16810,1389
20250102,125300,3526979550,16810,16830,16830,16810,2018
20250102,125200,3493034280,16830,16850,16850,16830,2363
20250102,125100,3453242790,16850,16830,16850,16830,856
20250102,125000,3438826300,16840,16810,16840,16810,1269
20250102,124900,3417477410,16810,16810,16820,16810,189
20250102,124800,3414300260,16810,16820,16820,16810,229
20250102,124700,3410450280,16810,16810,16820,16810,87
20250102,124600,3408987800,16820,16810,16820,16800,1182
20250102,124500,3389120650,16810,16810,16810,16800,97
20250102,124400,3387490210,16800,16820,16830,16770,2278
20250102,124300,3349217470,16820,16830,16830,16820,598
20250102,124200,3339156930,16830,16860,16860,16830,2396
20250102,124100,3298785680,16850,16830,16850,16830,857
20250102,124000,3284352460,16840,16840,16850,16830,1363
20250102,123900,3261401060,16840,16850,16850,16840,205
20250102,123800,3257948320,16850,16840,16850,16840,199
20250102,123700,3254596910,16850,16850,16850,16840,51
20250102,123600,3253737580,16850,16850,16870,16840,549
20250102,123500,3244486970,16870,16810,16870,16810,4732
20250102,123400,3164799250,16820,16830,16830,16810,326
20250102,123300,3159317230,16830,16860,16860,16820,829
20250102,123200,3145351940,16850,16860,16860,16850,248
20250102,123100,3141171550,16850,16880,16880,16850,1105
20250102,123000,3122532590,16880,16890,16890,16870,915
20250102,122900,3107086030,16880,16880,16890,16870,879
20250102,122800,3092248800,16880,16840,16880,16840,4536
20250102,122700,3015766640,16840,16840,16840,16830,231
20250102,122600,3011877530,16830,16840,16840,16830,160
20250102,122500,3009184270,16840,16830,16840,16820,723
20250102,122400,2997011900,16830,16810,16830,16810,545
20250102,122300,2987846630,16800,16810,16820,16800,127
20250102,122200,2985712180,16800,16800,16800,16780,463
20250102,122100,2977936160,16800,16780,16800,16770,1293
20250102,122000,2956241170,16770,16780,16780,16770,261
20250102,121900,2951863520,16770,16790,16790,16770,453
20250102,121800,2944262180,16790,16810,16810,16790,786
20250102,121700,2931057110,16810,16810,16810,16800,452
20250102,121600,2923459520,16800,16780,16810,16780,999
20250102,121500,2906680830,16780,16780,16780,16770,311
20250102,121400,2901463350,16780,16780,16780,16770,138
20250102,121300,2899147730,16770,16770,16770,16760,581
20250102,121200,2889406280,16760,16770,16770,16760,285
20250102,121100,2884627890,16770,16760,16770,16760,387
20250102,121000,2878138230,16760,16760,16770,16760,233
20250102,120900,2874232280,16770,16760,16770,16760,261
20250102,120800,2869856740,16770,16760,16770,16760,270
20250102,120700,2865330960,16760,16760,16770,16760,179
20250102,120600,2862330660,16760,16780,16780,16760,208
20250102,120500,2858843160,16780,16790,16790,16770,516
20250102,120400,2850184950,16800,16780,16800,16780,259
20250102,120300,2845838870,16780,16760,16780,16760,883
20250102,120200,2831030930,16770,16770,16780,16760,355
20250102,120100,2825078510,16780,16790,16800,16760,1007
20250102,120000,2808192880,16800,16780,16800,16780,525
20250102,115900,2799379520,16780,16790,16790,16780,263
20250102,115800,2794965870,16780,16780,16790,16780,207
20250102,115700,2791492320,16780,16780,16790,16780,436
20250102,115600,2784175330,16790,16810,16810,16780,446
20250102,115500,2776684550,16810,16810,16820,16810,185
20250102,115400,2773574430,16810,16840,16840,16810,320
20250102,115300,2768192500,16830,16830,16840,16830,234
20250102,115200,2764254120,16830,16830,16840,16830,564
20250102,115100,2754761400,16830,16820,16840,16820,996
20250102,115000,2737999460,16810,16810,16820,16810,358
20250102,114900,2731979950,16820,16780,16820,16780,618
20250102,114800,2721602400,16780,16760,16780,16750,409
20250102,114700,2714743990,16750,16750,16770,16740,761
20250102,114600,2701995610,16750,16750,16780,16750,177
20250102,114500,2699029570,16750,16760,16790,16740,1050
20250102,114400,2681439530,16750,16750,16760,16750,212
20250102,114300,2677888300,16760,16760,16760,16750,328
20250102,114200,2672392440,16760,16770,16770,16750,290
20250102,114100,2667533640,16760,16760,16770,16750,661
20250102,114000,2656455520,16770,16790,16790,16760,476
20250102,113900,2648470920,16790,16780,16790,16780,305
20250102,113800,2643351330,16780,16770,16790,16760,1345
20250102,113700,2620794330,16770,16770,16780,16770,103
20250102,113600,2619066710,16780,16770,16780,16770,487
20250102,113500,2610899250,16770,16780,16790,16770,473
20250102,113400,2602961960,16780,16790,16790,16770,276
20250102,113300,2598329190,16790,16800,16800,16770,431
20250102,113200,2591094110,16790,16790,16800,16790,184
20250102,113100,2588004500,16790,16790,16800,16790,221
20250102,113000,2584293620,16790,16800,16810,16790,221
20250102,112900,2580580440,16800,16820,16820,16790,588
20250102,112800,2570700750,16800,16810,16820,16800,262
20250102,112700,2566296900,16810,16810,16830,16810,344
20250102,112600,2560512870,16810,16800,16820,16800,180
20250102,112500,2557487590,16830,16780,16830,16770,1465
20250102,112400,2532881770,16790,16800,16800,16780,343
20250102,112300,2527124290,16790,16790,16800,16780,220
20250102,112200,2523431710,16800,16810,16810,16780,216
20250102,112100,2519805410,16780,16810,16810,16780,1396
20250102,112000,2496367350,16790,16810,16810,16780,200
20250102,111900,2493009030,16810,16810,16810,16780,2096
20250102,111800,2457793900,16810,16810,16820,16800,272
20250102,111700,2453223490,16820,16790,16820,16790,664
20250102,111600,2442070550,16790,16800,16800,16780,452
20250102,111500,2434480140,16790,16800,16800,16780,815
20250102,111400,2420796160,16790,16800,16810,16780,1036
20250102,111300,2403397520,16800,16810,16840,16800,1640
20250102,111200,2375805290,16810,16800,16820,16800,924
20250102,111100,2360273870,16800,16780,16800,16770,1397
20250102,111000,2336831270,16770,16760,16780,16760,647
20250102,110900,2325978040,16770,16760,16770,16750,377
20250102,110800,2319658110,16760,16750,16760,16740,712
20250102,110700,2307729980,16740,16770,16770,16740,2133
20250102,110600,2272004640,16760,16770,16770,16750,1273
20250102,110500,2250678530,16770,16750,16770,16750,1126
20250102,110400,2231805410,16750,16750,16760,16750,216
20250102,110300,2228187090,16760,16720,16760,16720,699
20250102,110200,2216486550,16770,16800,16800,16700,4130
20250102,110100,2147328800,16780,16780,16800,16780,732
20250102,110000,2135043930,16800,16790,16810,16780,2209
20250102,105900,2097942250,16790,16800,16810,16790,577
20250102,105800,2088246150,16800,16800,16810,16800,215
20250102,105700,2084633790,16800,16800,16810,16790,481
20250102,105600,2076552840,16800,16790,16810,16790,394
20250102,105500,2069934160,16800,16810,16820,16790,3435
20250102,105400,2012212260,16810,16830,16830,16810,334
20250102,105300,2006596420,16830,16820,16830,16810,317
20250102,105200,2001264550,16820,16820,16820,16810,559
20250102,105100,1991864580,16810,16810,16820,16800,1528
20250102,105000,1966181450,16820,16830,16830,16820,307
20250102,104900,1961017170,16840,16850,16850,16810,2309
20250102,104800,1922134200,16860,16850,16860,16840,271
20250102,104700,1917569030,16840,16840,16840,16800,2677
20250102,104600,1872549950,16850,16860,16870,16850,619
20250102,104500,1862119040,16850,16880,16880,16850,2569
20250102,104400,1818784910,16880,16880,16880,16860,226
20250102,104300,1814973600,16850,16880,16880,16850,2562
20250102,104200,1771766370,16880,16880,16890,16870,878
20250102,104100,1756946140,16870,16850,16870,16850,622
20250102,104000,1746457540,16850,16850,16880,16850,1028
20250102,103900,1729128900,16850,16870,16870,16810,1669
20250102,103800,1701049130,16870,16890,16890,16780,2282
20250102,103700,1662633670,16890,16870,16890,16860,4040
20250102,103600,1594446440,16890,16850,16890,16840,5788
20250102,103500,1496828220,16850,16810,16850,16800,1815
20250102,103400,1466276000,16800,16830,16830,16800,1006
20250102,103300,1449357830,16830,16820,16830,16800,634
20250102,103200,1438701540,16820,16830,16830,16820,549
20250102,103100,1429466910,16820,16840,16840,16810,972
20250102,103000,1413115450,16820,16850,16850,16810,5873
20250102,102900,1314282300,16840,16820,16850,16820,7191
20250102,102800,1193179380,16830,16830,16830,16810,1446
20250102,102700,1168852620,16810,16850,16850,16810,1251
20250102,102600,1147802990,16840,16820,16850,16800,3665
20250102,102500,1086118470,16820,16790,16820,16790,2356
20250102,102400,1046545140,16780,16780,16790,16780,531
20250102,102300,1037634140,16780,16800,16800,16780,1038
20250102,102200,1020214260,16780,16760,16800,16760,3640
20250102,102100,959117880,16780,16770,16780,16760,868
20250102,102000,944561560,16770,16790,16790,16770,1085
20250102,101900,926358510,16780,16820,16830,16780,2489
20250102,101800,884559240,16830,16810,16830,16790,3251
20250102,101700,829911170,16800,16800,16820,16780,1362
20250102,101600,807030320,16800,16790,16800,16770,1687
20250102,101500,778703000,16790,16750,16800,16740,2988
20250102,101400,728602630,16750,16750,16770,16740,982
20250102,101300,712153220,16740,16710,16740,16700,1624
20250102,101200,685003860,16710,16680,16710,16660,2044
20250102,101100,650913600,16680,16650,16680,16610,1817
20250102,101000,620654090,16620,16600,16650,16590,4556
20250102,100900,544963390,16600,16580,16610,16570,4680
20250102,100800,467267460,16600,16560,16610,16560,2609
20250102,100700,424004270,16560,16570,16590,16530,1360
20250102,100600,401479330,16570,16520,16570,16510,1106
20250102,100500,383186560,16520,16560,16600,16510,6590
20250102,100400,274211860,16560,16580,16600,16560,3956
20250102,100300,208675780,16610,16560,16610,16560,1733
20250102,100200,179934480,16620,16550,16620,16550,2146
20250102,100100,144394470,16600,16550,16610,16540,2286
20250102,100000,106545570,16550,16520,16600,16520,6427