KissMeData/033500/min/candle-20250107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,191700,10430813840,15920,15920,15920,15920,6301
20250107,191600,10430813840,15920,15920,15920,15920,0
20250107,191500,10430813840,15920,15920,15920,15920,0
20250107,191400,10430813840,15920,15920,15920,15920,0
20250107,191300,10430813840,15920,15920,15920,15920,0
20250107,191200,10430813840,15920,15920,15920,15920,0
20250107,191100,10430813840,15920,15920,15920,15920,0
20250107,191000,10430813840,15920,15920,15920,15920,0
20250107,190900,10430813840,15920,15920,15920,15920,0
20250107,190800,10430813840,15920,15920,15920,15920,0
20250107,190700,10430813840,15920,15920,15920,15920,0
20250107,190600,10430813840,15920,15920,15920,15920,0
20250107,190500,10430813840,15920,15920,15920,15920,0
20250107,190400,10430813840,15920,15920,15920,15920,0
20250107,190300,10430813840,15920,15920,15920,15920,0
20250107,190200,10430813840,15920,15920,15920,15920,0
20250107,190100,10430813840,15920,15920,15920,15920,0
20250107,190000,10430813840,15920,15920,15920,15920,0
20250107,185900,10430813840,15920,15920,15920,15920,0
20250107,185800,10430813840,15920,15920,15920,15920,0
20250107,185700,10430813840,15920,15920,15920,15920,0
20250107,185600,10430813840,15920,15920,15920,15920,0
20250107,185500,10430813840,15920,15920,15920,15920,0
20250107,185400,10430813840,15920,15920,15920,15920,0
20250107,185300,10430813840,15920,15920,15920,15920,0
20250107,185200,10430813840,15920,15920,15920,15920,0
20250107,185100,10430813840,15920,15920,15920,15920,0
20250107,185000,10430813840,15920,15920,15920,15920,0
20250107,184900,10430813840,15920,15920,15920,15920,0
20250107,184800,10430813840,15920,15920,15920,15920,0
20250107,184700,10430813840,15920,15920,15920,15920,6301
20250107,184600,10430813840,15920,15920,15920,15920,0
20250107,184500,10430813840,15920,15920,15920,15920,0
20250107,184400,10430813840,15920,15920,15920,15920,0
20250107,184300,10430813840,15920,15920,15920,15920,0
20250107,184200,10430813840,15920,15920,15920,15920,0
20250107,184100,10430813840,15920,15920,15920,15920,0
20250107,184000,10430813840,15920,15920,15920,15920,0
20250107,183900,10430813840,15920,15920,15920,15920,0
20250107,183800,10430813840,15920,15920,15920,15920,0
20250107,183700,10430813840,15920,15920,15920,15920,0
20250107,183600,10430813840,15920,15920,15920,15920,0
20250107,183500,10430813840,15920,15920,15920,15920,0
20250107,183400,10430813840,15920,15920,15920,15920,0
20250107,183300,10430813840,15920,15920,15920,15920,0
20250107,183200,10430813840,15920,15920,15920,15920,0
20250107,183100,10430813840,15920,15920,15920,15920,0
20250107,183000,10430813840,15920,15920,15920,15920,0
20250107,182900,10430813840,15920,15920,15920,15920,0
20250107,182800,10430813840,15920,15920,15920,15920,0
20250107,182700,10430813840,15920,15920,15920,15920,0
20250107,182600,10430813840,15920,15920,15920,15920,0
20250107,182500,10430813840,15920,15920,15920,15920,0
20250107,182400,10430813840,15920,15920,15920,15920,0
20250107,182300,10430813840,15920,15920,15920,15920,0
20250107,182200,10430813840,15920,15920,15920,15920,0
20250107,182100,10430813840,15920,15920,15920,15920,0
20250107,182000,10430813840,15920,15920,15920,15920,0
20250107,181900,10430813840,15920,15920,15920,15920,0
20250107,181800,10430813840,15920,15920,15920,15920,0
20250107,181700,10430813840,15920,15920,15920,15920,6301
20250107,181600,10430813840,15920,15920,15920,15920,0
20250107,181500,10430813840,15920,15920,15920,15920,0
20250107,181400,10430813840,15920,15920,15920,15920,0
20250107,181300,10430813840,15920,15920,15920,15920,0
20250107,181200,10430813840,15920,15920,15920,15920,0
20250107,181100,10430813840,15920,15920,15920,15920,0
20250107,181000,10430813840,15920,15920,15920,15920,0
20250107,180900,10430813840,15920,15920,15920,15920,0
20250107,180800,10430813840,15920,15920,15920,15920,0
20250107,180700,10430813840,15920,15920,15920,15920,0
20250107,180600,10430813840,15920,15920,15920,15920,0
20250107,180500,10430813840,15920,15920,15920,15920,0
20250107,180400,10430813840,15920,15920,15920,15920,0
20250107,180300,10430813840,15920,15920,15920,15920,0
20250107,180200,10430813840,15920,15920,15920,15920,0
20250107,180100,10430813840,15920,15920,15920,15920,0
20250107,180000,10430813840,15920,15920,15920,15920,0
20250107,175900,10430813840,15920,15920,15920,15920,0
20250107,175800,10430813840,15920,15920,15920,15920,0
20250107,175700,10430813840,15920,15920,15920,15920,0
20250107,175600,10430813840,15920,15920,15920,15920,0
20250107,175500,10430813840,15920,15920,15920,15920,0
20250107,175400,10430813840,15920,15920,15920,15920,0
20250107,175300,10430813840,15920,15920,15920,15920,0
20250107,175200,10430813840,15920,15920,15920,15920,0
20250107,175100,10430813840,15920,15920,15920,15920,0
20250107,175000,10430813840,15920,15920,15920,15920,0
20250107,174900,10430813840,15920,15920,15920,15920,0
20250107,174800,10430813840,15920,15920,15920,15920,0
20250107,174700,10430813840,15920,15920,15920,15920,6301
20250107,174600,10430813840,15920,15920,15920,15920,0
20250107,174500,10430813840,15920,15920,15920,15920,0
20250107,174400,10430813840,15920,15920,15920,15920,0
20250107,174300,10430813840,15920,15920,15920,15920,0
20250107,174200,10430813840,15920,15920,15920,15920,0
20250107,174100,10430813840,15920,15920,15920,15920,0
20250107,174000,10430813840,15920,15920,15920,15920,0
20250107,173900,10430813840,15920,15920,15920,15920,0
20250107,173800,10430813840,15920,15920,15920,15920,0
20250107,173700,10430813840,15920,15920,15920,15920,0
20250107,173600,10430813840,15920,15920,15920,15920,0
20250107,173500,10430813840,15920,15920,15920,15920,0
20250107,173400,10430813840,15920,15920,15920,15920,0
20250107,173300,10430813840,15920,15920,15920,15920,0
20250107,173200,10430813840,15920,15920,15920,15920,0
20250107,173100,10430813840,15920,15920,15920,15920,0
20250107,173000,10430813840,15920,15920,15920,15920,0
20250107,172900,10430813840,15920,15920,15920,15920,0
20250107,172800,10430813840,15920,15920,15920,15920,0
20250107,172700,10430813840,15920,15920,15920,15920,0
20250107,172600,10430813840,15920,15920,15920,15920,0
20250107,172500,10430813840,15920,15920,15920,15920,0
20250107,172400,10430813840,15920,15920,15920,15920,0
20250107,172300,10430813840,15920,15920,15920,15920,0
20250107,172200,10430813840,15920,15920,15920,15920,0
20250107,172100,10430813840,15920,15920,15920,15920,0
20250107,172000,10430813840,15920,15920,15920,15920,0
20250107,171900,10430813840,15920,15920,15920,15920,0
20250107,171800,10430813840,15920,15920,15920,15920,0
20250107,171700,10430813840,15920,15920,15920,15920,6301
20250107,171600,10430813840,15920,15920,15920,15920,0
20250107,171500,10430813840,15920,15920,15920,15920,0
20250107,171400,10430813840,15920,15920,15920,15920,0
20250107,171300,10430813840,15920,15920,15920,15920,0
20250107,171200,10430813840,15920,15920,15920,15920,0
20250107,171100,10430813840,15920,15920,15920,15920,0
20250107,171000,10430813840,15920,15920,15920,15920,0
20250107,170900,10430813840,15920,15920,15920,15920,0
20250107,170800,10430813840,15920,15920,15920,15920,0
20250107,170700,10430813840,15920,15920,15920,15920,0
20250107,170600,10430813840,15920,15920,15920,15920,0
20250107,170500,10430813840,15920,15920,15920,15920,0
20250107,170400,10430813840,15920,15920,15920,15920,0
20250107,170300,10430813840,15920,15920,15920,15920,0
20250107,170200,10430813840,15920,15920,15920,15920,0
20250107,170100,10430813840,15920,15920,15920,15920,0
20250107,170000,10430813840,15920,15920,15920,15920,0
20250107,165900,10430813840,15920,15920,15920,15920,0
20250107,165800,10430813840,15920,15920,15920,15920,0
20250107,165700,10430813840,15920,15920,15920,15920,0
20250107,165600,10430813840,15920,15920,15920,15920,0
20250107,165500,10430813840,15920,15920,15920,15920,0
20250107,165400,10430813840,15920,15920,15920,15920,0
20250107,165300,10430813840,15920,15920,15920,15920,0
20250107,165200,10430813840,15920,15920,15920,15920,0
20250107,165100,10430813840,15920,15920,15920,15920,0
20250107,165000,10430813840,15920,15920,15920,15920,0
20250107,164900,10430813840,15920,15920,15920,15920,0
20250107,164800,10430813840,15920,15920,15920,15920,0
20250107,164700,10430813840,15920,15920,15920,15920,6301
20250107,164600,10430813840,15920,15920,15920,15920,0
20250107,164500,10430813840,15920,15920,15920,15920,0
20250107,164400,10430813840,15920,15920,15920,15920,0
20250107,164300,10430813840,15920,15920,15920,15920,0
20250107,164200,10430813840,15920,15920,15920,15920,0
20250107,164100,10430813840,15920,15920,15920,15920,0
20250107,164000,10430813840,15920,15920,15920,15920,0
20250107,163900,10430813840,15920,15920,15920,15920,0
20250107,163800,10430813840,15920,15920,15920,15920,0
20250107,163700,10430813840,15920,15920,15920,15920,0
20250107,163600,10430813840,15920,15920,15920,15920,0
20250107,163500,10430813840,15920,15920,15920,15920,0
20250107,163400,10430813840,15920,15920,15920,15920,0
20250107,163300,10430813840,15920,15920,15920,15920,0
20250107,163200,10430813840,15920,15920,15920,15920,0
20250107,163100,10430813840,15920,15920,15920,15920,0
20250107,163000,10430813840,15920,15920,15920,15920,0
20250107,162900,10430813840,15920,15920,15920,15920,0
20250107,162800,10430813840,15920,15920,15920,15920,0
20250107,162700,10430813840,15920,15920,15920,15920,0
20250107,162600,10430813840,15920,15920,15920,15920,0
20250107,162500,10430813840,15920,15920,15920,15920,0
20250107,162400,10430813840,15920,15920,15920,15920,0
20250107,162300,10430813840,15920,15920,15920,15920,0
20250107,162200,10430813840,15920,15920,15920,15920,0
20250107,162100,10430813840,15920,15920,15920,15920,0
20250107,162000,10430813840,15920,15920,15920,15920,0
20250107,161900,10430813840,15920,15920,15920,15920,0
20250107,161800,10430813840,15920,15920,15920,15920,0
20250107,161700,10430813840,15920,15920,15920,15920,6301
20250107,161600,10430813840,15920,15920,15920,15920,0
20250107,161500,10430813840,15920,15920,15920,15920,0
20250107,161400,10430813840,15920,15920,15920,15920,0
20250107,161300,10430813840,15920,15920,15920,15920,0
20250107,161200,10430813840,15920,15920,15920,15920,0
20250107,161100,10430813840,15920,15920,15920,15920,0
20250107,161000,10430813840,15920,15920,15920,15920,0
20250107,160900,10430813840,15920,15920,15920,15920,0
20250107,160800,10430813840,15920,15920,15920,15920,0
20250107,160700,10430813840,15920,15920,15920,15920,0
20250107,160600,10430813840,15920,15920,15920,15920,0
20250107,160500,10430813840,15920,15920,15920,15920,0
20250107,160400,10430813840,15920,15920,15920,15920,0
20250107,160300,10430813840,15920,15920,15920,15920,0
20250107,160200,10430813840,15920,15920,15920,15920,0
20250107,160100,10430813840,15920,15920,15920,15920,0
20250107,160000,10430813840,15920,15920,15920,15920,0
20250107,155900,10430813840,15920,15920,15920,15920,0
20250107,155800,10430813840,15920,15920,15920,15920,0
20250107,155700,10430813840,15920,15920,15920,15920,0
20250107,155600,10430813840,15920,15920,15920,15920,0
20250107,155500,10430813840,15920,15920,15920,15920,0
20250107,155400,10430813840,15920,15920,15920,15920,0
20250107,155300,10430813840,15920,15920,15920,15920,0
20250107,155200,10430813840,15920,15920,15920,15920,0
20250107,155100,10430813840,15920,15920,15920,15920,0
20250107,155000,10430813840,15920,15920,15920,15920,0
20250107,154900,10430813840,15920,15920,15920,15920,0
20250107,154800,10430813840,15920,15920,15920,15920,0
20250107,154700,10430813840,15920,15920,15920,15920,6301
20250107,154600,10430813840,15920,15920,15920,15920,0
20250107,154500,10430813840,15920,15920,15920,15920,0
20250107,154400,10430813840,15920,15920,15920,15920,0
20250107,154300,10430813840,15920,15920,15920,15920,0
20250107,154200,10430813840,15920,15920,15920,15920,0
20250107,154100,10430813840,15920,15920,15920,15920,0
20250107,154000,10430813840,15920,15920,15920,15920,0
20250107,153900,10430813840,15920,15920,15920,15920,0
20250107,153800,10430813840,15920,15920,15920,15920,0
20250107,153700,10430813840,15920,15920,15920,15920,0
20250107,153600,10430813840,15920,15920,15920,15920,0
20250107,153500,10430813840,15920,15920,15920,15920,0
20250107,153400,10430813840,15920,15920,15920,15920,0
20250107,153300,10430813840,15920,15920,15920,15920,0
20250107,153200,10430813840,15920,15920,15920,15920,0
20250107,153100,10430813840,15920,15920,15920,15920,0
20250107,153000,10430813840,15920,15920,15920,15920,6301
20250107,152900,10330501920,15860,15860,15860,15860,0
20250107,152800,10330501920,15860,15860,15860,15860,0
20250107,152700,10330501920,15860,15860,15860,15860,0
20250107,152600,10330501920,15860,15860,15860,15860,0
20250107,152500,10330501920,15860,15860,15860,15860,0
20250107,152400,10330501920,15860,15860,15860,15860,0
20250107,152300,10330501920,15860,15860,15860,15860,0
20250107,152200,10330501920,15860,15860,15860,15860,0
20250107,152100,10330501920,15860,15860,15860,15860,0
20250107,152000,10330501920,15860,15860,15860,15860,0
20250107,151900,10330501920,15860,15850,15860,15850,1026
20250107,151800,10314231080,15850,15850,15850,15840,196
20250107,151700,10311124620,15840,15840,15850,15840,1152
20250107,151600,10292874790,15840,15860,15860,15840,1311
20250107,151500,10272100650,15860,15840,15860,15840,157
20250107,151400,10269611950,15850,15840,15850,15820,1151
20250107,151300,10251393190,15840,15830,15840,15820,897
20250107,151200,10237196250,15830,15850,15850,15830,1461
20250107,151100,10214064620,15830,15850,15870,15830,3311
20250107,151000,10161571920,15850,15830,15870,15830,1358
20250107,150900,10140045050,15850,15830,15850,15830,5525
20250107,150800,10052540040,15820,15820,15840,15820,1029
20250107,150700,10036249170,15820,15820,15830,15820,841
20250107,150600,10022944510,15820,15820,15840,15820,1355
20250107,150500,10001500090,15820,15820,15820,15820,1516
20250107,150400,9977516970,15820,15810,15820,15810,1508
20250107,150300,9953662710,15810,15820,15820,15810,467
20250107,150200,9946278680,15820,15800,15820,15800,1336
20250107,150100,9925159100,15800,15800,15810,15790,1686
20250107,150000,9898520100,15790,15800,15810,15790,2801
20250107,145900,9854267230,15800,15820,15830,15800,6648
20250107,145800,9749095530,15820,15840,15850,15820,4575
20250107,145700,9676613630,15840,15840,15860,15830,4506
20250107,145600,9605209890,15840,15840,15840,15830,3748
20250107,145500,9545842810,15840,15850,15850,15840,1352
20250107,145400,9524425850,15840,15840,15850,15840,461
20250107,145300,9517122460,15840,15850,15870,15840,3284
20250107,145200,9465061600,15850,15860,15880,15850,4065
20250107,145100,9400583800,15860,15870,15870,15860,641
20250107,145000,9390414410,15860,15850,15870,15840,196
20250107,144900,9387306310,15850,15870,15920,15850,6945
20250107,144800,9277023260,15860,15860,15870,15860,408
20250107,144700,9270550780,15850,15830,15880,15830,3782
20250107,144600,9210618270,15830,15810,15830,15810,768
20250107,144500,9198466360,15810,15800,15820,15800,272
20250107,144400,9194165090,15800,15810,15810,15800,590
20250107,144300,9184838040,15810,15820,15820,15790,681
20250107,144200,9174072440,15790,15800,15840,15790,2493
20250107,144100,9134656800,15800,15810,15810,15800,281
20250107,144000,9130216450,15800,15800,15810,15790,511
20250107,143900,9122139690,15800,15800,15810,15800,360
20250107,143800,9116450550,15800,15800,15800,15800,157
20250107,143700,9113969950,15800,15800,15810,15790,489
20250107,143600,9106243080,15810,15840,15850,15810,892
20250107,143500,9092121010,15830,15800,15830,15800,543
20250107,143400,9083530730,15810,15800,15810,15790,327
20250107,143300,9078362510,15820,15760,15820,15760,2449
20250107,143200,9039705360,15760,15760,15770,15760,395
20250107,143100,9033477360,15760,15770,15770,15760,125
20250107,143000,9031507350,15760,15750,15770,15750,755
20250107,142900,9019606740,15750,15770,15770,15750,168
20250107,142800,9016958730,15760,15760,15770,15760,279
20250107,142700,9012561440,15760,15770,15780,15760,281
20250107,142600,9008130260,15770,15760,15770,15760,306
20250107,142500,9003305110,15760,15750,15770,15750,373
20250107,142400,8997428050,15750,15770,15770,15750,1568
20250107,142300,8972705740,15770,15770,15780,15770,291
20250107,142200,8968115610,15770,15780,15780,15770,581
20250107,142100,8958950960,15790,15780,15790,15780,429
20250107,142000,8952180180,15780,15790,15790,15780,440
20250107,141900,8945234220,15800,15810,15810,15790,320
20250107,141800,8940178740,15800,15770,15810,15770,3803
20250107,141700,8880095750,15770,15760,15790,15760,450
20250107,141600,8872998370,15770,15800,15800,15770,1812
20250107,141500,8844376280,15810,15800,15820,15790,268
20250107,141400,8840140020,15800,15780,15800,15780,730
20250107,141300,8828612160,15780,15790,15790,15780,382
20250107,141200,8822582820,15780,15770,15780,15760,358
20250107,141100,8816936330,15760,15760,15770,15760,564
20250107,141000,8808045580,15770,15790,15790,15770,173
20250107,140900,8805315310,15790,15790,15800,15790,612
20250107,140800,8795649990,15790,15800,15800,15790,216
20250107,140700,8792238480,15790,15800,15800,15790,157
20250107,140600,8789758690,15800,15790,15800,15780,593
20250107,140500,8780389540,15800,15800,15810,15800,225
20250107,140400,8776834440,15800,15770,15800,15760,749
20250107,140300,8765011630,15760,15750,15770,15750,408
20250107,140200,8758580830,15740,15760,15760,15740,1250
20250107,140100,8738893610,15760,15770,15770,15760,396
20250107,140000,8732648700,15770,15770,15780,15770,327
20250107,135900,8727491820,15770,15780,15780,15770,164
20250107,135800,8724904790,15780,15760,15780,15740,865
20250107,135700,8711269230,15780,15770,15780,15760,442
20250107,135600,8704299360,15760,15760,15770,15740,2712
20250107,135500,8661585900,15760,15780,15780,15760,551
20250107,135400,8652898640,15780,15780,15780,15770,868
20250107,135300,8639205130,15780,15800,15800,15780,310
20250107,135200,8634311200,15790,15800,15800,15790,257
20250107,135100,8630251210,15790,15790,15800,15790,564
20250107,135000,8621341400,15790,15800,15800,15790,217
20250107,134900,8617913650,15800,15810,15810,15800,127
20250107,134800,8615905910,15800,15810,15820,15800,93
20250107,134700,8614435790,15800,15830,15830,15800,232
20250107,134600,8610768870,15830,15830,15840,15830,608
20250107,134500,8601139220,15830,15820,15840,15810,650
20250107,134400,8590854170,15810,15800,15820,15800,852
20250107,134300,8577388290,15790,15810,15830,15780,7278
20250107,134200,8462469980,15790,15830,15840,15790,3866
20250107,134100,8401368500,15820,15820,15820,15820,191
20250107,134000,8398346880,15820,15820,15830,15810,532
20250107,133900,8389932560,15820,15860,15870,15820,875
20250107,133800,8376073630,15860,15880,15880,15860,689
20250107,133700,8365137200,15880,15890,15890,15870,689
20250107,133600,8354196490,15880,15890,15900,15880,363
20250107,133500,8348429500,15880,15870,15880,15870,295
20250107,133400,8343746930,15870,15870,15880,15870,291
20250107,133300,8339127660,15880,15880,15880,15870,331
20250107,133200,8333873470,15870,15870,15880,15870,325
20250107,133100,8328715670,15870,15880,15880,15870,360
20250107,133000,8323001350,15870,15870,15880,15870,159
20250107,132900,8320477930,15870,15870,15880,15870,920
20250107,132800,8305871410,15870,15880,15880,15870,892
20250107,132700,8291706460,15880,15890,15900,15880,376
20250107,132600,8285732620,15890,15890,15900,15880,908
20250107,132500,8271305260,15880,15820,15910,15820,2942
20250107,132400,8224632330,15810,15790,15810,15780,478
20250107,132300,8217083670,15780,15780,15800,15780,415
20250107,132200,8210534110,15780,15790,15790,15780,158
20250107,132100,8208040300,15800,15790,15810,15780,313
20250107,132000,8203096870,15800,15790,15800,15790,706
20250107,131900,8191943040,15790,15790,15790,15790,183
20250107,131800,8189053470,15790,15790,15800,15780,424
20250107,131700,8182361220,15800,15790,15800,15780,575
20250107,131600,8173282440,15780,15790,15800,15780,797
20250107,131500,8160696590,15780,15770,15790,15760,825
20250107,131400,8147686020,15770,15780,15780,15770,139
20250107,131300,8145493620,15780,15810,15820,15770,1676
20250107,131200,8119027290,15810,15840,15850,15810,356
20250107,131100,8113388910,15850,15810,15860,15810,886
20250107,131000,8099348810,15810,15770,15850,15770,3940
20250107,130900,8037049090,15770,15760,15780,15760,534
20250107,130800,8028623910,15760,15760,15760,15760,194
20250107,130700,8025566470,15760,15770,15780,15760,517
20250107,130600,8017413920,15770,15760,15780,15760,472
20250107,130500,8009973040,15760,15750,15780,15750,200
20250107,130400,8006821820,15760,15750,15760,15750,136
20250107,130300,8004678950,15750,15740,15750,15740,220
20250107,130200,8001215880,15740,15750,15750,15740,183
20250107,130100,7998335440,15750,15740,15760,15740,673
20250107,130000,7987735290,15740,15720,15750,15720,190
20250107,125900,7984745780,15720,15740,15740,15720,165
20250107,125800,7982150260,15740,15750,15750,15740,71
20250107,125700,7981032600,15760,15770,15770,15760,563
20250107,125600,7972157150,15770,15780,15780,15770,253
20250107,125500,7968166630,15790,15770,15790,15770,269
20250107,125400,7963921050,15770,15770,15790,15770,450
20250107,125300,7956821920,15770,15780,15780,15770,203
20250107,125200,7953620030,15780,15780,15800,15780,599
20250107,125100,7944161960,15780,15740,15790,15740,1639
20250107,125000,7918312080,15740,15690,15740,15690,744
20250107,124900,7906620380,15690,15700,15710,15690,233
20250107,124800,7902962610,15700,15690,15720,15690,178
20250107,124700,7900166530,15690,15700,15700,15690,402
20250107,124600,7893858120,15690,15700,15700,15690,398
20250107,124500,7887610260,15690,15690,15700,15690,117
20250107,124400,7885774460,15690,15680,15690,15680,289
20250107,124300,7881240530,15680,15690,15690,15680,262
20250107,124200,7877132310,15680,15680,15690,15680,337
20250107,124100,7871848060,15680,15690,15690,15680,222
20250107,124000,7868366660,15690,15690,15690,15690,424
20250107,123900,7861714100,15690,15690,15710,15690,388
20250107,123800,7855625870,15690,15700,15710,15690,309
20250107,123700,7850775090,15700,15710,15720,15700,1011
20250107,123600,7834892110,15710,15710,15720,15710,101
20250107,123500,7833305310,15710,15710,15720,15710,180
20250107,123400,7830477240,15710,15720,15720,15710,179
20250107,123300,7827665090,15720,15710,15720,15710,327
20250107,123200,7822527190,15710,15710,15720,15710,67
20250107,123100,7821474560,15710,15710,15730,15700,889
20250107,123000,7807507460,15700,15710,15740,15700,727
20250107,122900,7796092110,15710,15700,15710,15700,139
20250107,122800,7793909410,15710,15700,15710,15700,251
20250107,122700,7789966750,15690,15700,15710,15690,342
20250107,122600,7784598440,15700,15690,15700,15690,508
20250107,122500,7776623070,15690,15660,15700,15650,912
20250107,122400,7762339330,15650,15690,15690,15650,3285
20250107,122300,7710864950,15700,15700,15700,15690,161
20250107,122200,7708337290,15700,15720,15720,15680,6508
20250107,122100,7606161730,15720,15740,15740,15720,227
20250107,122000,7602592010,15740,15720,15750,15720,117
20250107,121900,7600750780,15720,15720,15730,15720,600
20250107,121800,7591317890,15710,15710,15720,15700,577
20250107,121700,7582255790,15710,15720,15720,15710,197
20250107,121600,7579160350,15720,15720,15720,15720,278
20250107,121500,7574790190,15720,15750,15750,15720,185
20250107,121400,7571878380,15750,15740,15750,15740,168
20250107,121300,7569234020,15740,15740,15740,15740,104
20250107,121200,7567597060,15750,15740,15750,15740,316
20250107,121100,7562621670,15750,15740,15750,15740,435
20250107,121000,7555772170,15740,15750,15750,15740,47
20250107,120900,7555031930,15750,15730,15750,15730,294
20250107,120800,7550401790,15730,15730,15760,15730,350
20250107,120700,7544892650,15730,15740,15740,15730,94
20250107,120600,7543413700,15750,15740,15760,15740,527
20250107,120500,7535115030,15750,15760,15760,15750,149
20250107,120400,7532767370,15760,15750,15780,15740,477
20250107,120300,7525251320,15760,15760,15770,15730,532
20250107,120200,7516871790,15760,15760,15760,15760,190
20250107,120100,7513877390,15780,15730,15780,15730,517
20250107,120000,7505738350,15730,15730,15740,15730,92
20250107,115900,7504291090,15730,15740,15740,15720,576
20250107,115800,7495231880,15740,15730,15740,15720,167
20250107,115700,7492604800,15730,15710,15750,15710,205
20250107,115600,7489378500,15710,15710,15710,15710,199
20250107,115500,7486252210,15710,15710,15710,15710,227
20250107,115400,7482686040,15710,15710,15720,15710,200
20250107,115300,7479542820,15710,15710,15720,15710,183
20250107,115200,7476667850,15710,15710,15710,15710,249
20250107,115100,7472756060,15710,15730,15730,15710,124
20250107,115000,7470805750,15740,15750,15750,15740,699
20250107,114900,7459799290,15750,15760,15760,15750,227
20250107,114800,7456222950,15760,15760,15790,15750,1375
20250107,114700,7434542100,15750,15750,15760,15750,223
20250107,114600,7431029750,15750,15740,15760,15730,349
20250107,114500,7425532730,15730,15710,15740,15710,985
20250107,114400,7410036050,15710,15720,15720,15710,210
20250107,114300,7406736320,15720,15730,15730,15720,168
20250107,114200,7404093730,15730,15730,15750,15730,244
20250107,114100,7400254780,15730,15730,15740,15730,260
20250107,114000,7396164460,15730,15710,15800,15700,955
20250107,113900,7381135970,15700,15690,15710,15680,3017
20250107,113800,7333798170,15690,15690,15690,15690,547
20250107,113700,7325215740,15690,15700,15700,15690,439
20250107,113600,7318327390,15700,15700,15710,15690,370
20250107,113500,7312519760,15710,15700,15800,15690,1199
20250107,113400,7293658330,15690,15700,15700,15690,475
20250107,113300,7286203710,15700,15700,15710,15700,241
20250107,113200,7282419920,15700,15710,15710,15700,102
20250107,113100,7280818060,15710,15710,15710,15710,329
20250107,113000,7275649470,15710,15720,15740,15710,157
20250107,112900,7273181500,15720,15720,15720,15720,184
20250107,112800,7270289020,15720,15720,15720,15720,86
20250107,112700,7268937100,15720,15700,15720,15700,352
20250107,112600,7263408770,15710,15710,15710,15700,500
20250107,112500,7255553800,15710,15700,15720,15700,350
20250107,112400,7250054940,15700,15700,15710,15690,229
20250107,112300,7246460480,15700,15690,15700,15690,494
20250107,112200,7238706740,15700,15680,15700,15680,71
20250107,112100,7237593250,15680,15680,15690,15680,246
20250107,112000,7233734840,15680,15700,15700,15680,1137
20250107,111900,7215889420,15710,15700,15710,15700,93
20250107,111800,7214429200,15700,15700,15710,15700,296
20250107,111700,7209781850,15700,15700,15710,15700,367
20250107,111600,7204019450,15700,15700,15700,15700,95
20250107,111500,7202527950,15700,15710,15730,15700,577
20250107,111400,7193463200,15710,15720,15720,15710,183
20250107,111300,7190586800,15720,15700,15760,15700,811
20250107,111200,7177844990,15700,15700,15710,15700,328
20250107,111100,7172694280,15700,15720,15720,15700,388
20250107,111000,7166600030,15720,15750,15770,15720,3340
20250107,110900,7114011920,15750,15750,15780,15750,47
20250107,110800,7113271060,15750,15770,15770,15750,413
20250107,110700,7106764620,15760,15760,15770,15760,273
20250107,110600,7102461640,15760,15760,15760,15750,143
20250107,110500,7100208740,15760,15780,15780,15760,247
20250107,110400,7096313930,15790,15790,15800,15790,267
20250107,110300,7092097920,15790,15770,15810,15760,699
20250107,110200,7081058400,15760,15770,15770,15750,231
20250107,110100,7077417240,15770,15760,15770,15760,189
20250107,110000,7074436760,15760,15780,15800,15760,226
20250107,105900,7070870770,15780,15730,15790,15730,542
20250107,105800,7062320690,15730,15720,15800,15720,333
20250107,105700,7057078300,15720,15710,15800,15710,730
20250107,105600,7045578020,15710,15730,15740,15710,1446
20250107,105500,7022839330,15730,15730,15740,15730,195
20250107,105400,7019770710,15730,15730,15750,15730,227
20250107,105300,7016199770,15740,15690,15740,15690,210
20250107,105200,7012898200,15700,15710,15730,15690,388
20250107,105100,7006802640,15710,15680,15720,15680,309
20250107,105000,7001953510,15680,15680,15680,15660,177
20250107,104900,6999179540,15680,15680,15680,15650,1272
20250107,104800,6979245400,15680,15640,15680,15640,1669
20250107,104700,6953100980,15630,15660,15660,15630,3521
20250107,104600,6897997450,15660,15680,15680,15660,843
20250107,104500,6884787920,15680,15710,15710,15670,805
20250107,104400,6872157510,15700,15710,15720,15690,248
20250107,104300,6868263570,15700,15670,15770,15650,2049
20250107,104200,6836131750,15660,15730,15740,15660,6257
20250107,104100,6737884320,15730,15750,15750,15720,944
20250107,104000,6723035270,15750,15780,15780,15740,993
20250107,103900,6707391870,15780,15800,15810,15780,507
20250107,103800,6699385750,15800,15760,15800,15760,786
20250107,103700,6686980970,15760,15820,15820,15740,10312
20250107,103600,6524101560,15820,15850,16020,15820,3629
20250107,103500,6466430770,15850,15820,15850,15800,3093
20250107,103400,6417525500,15820,15820,15840,15810,2529
20250107,103300,6377510590,15820,15840,15840,15820,1333
20250107,103200,6356409850,15840,15890,15900,15830,1472
20250107,103100,6333054690,15890,15900,15900,15890,260
20250107,103000,6328921330,15910,15870,15950,15870,1156
20250107,102900,6310532410,15860,15850,15890,15850,2894
20250107,102800,6264580680,15840,15850,15850,15840,1859
20250107,102700,6235127970,15850,15880,15880,15850,388
20250107,102600,6228970950,15880,15860,15890,15850,1777
20250107,102500,6200779980,15860,15890,15890,15860,1889
20250107,102400,6170780160,15900,15890,15960,15880,886
20250107,102300,6156697220,15900,15920,15930,15880,1706
20250107,102200,6129555850,15930,15900,15930,15890,332
20250107,102100,6124276860,15900,15880,15900,15880,109
20250107,102000,6122545230,15880,15900,15900,15870,348
20250107,101900,6117019320,15900,15900,15900,15890,585
20250107,101800,6107719610,15900,15880,15910,15880,688
20250107,101700,6096782960,15880,15870,15880,15860,911
20250107,101600,6082325870,15860,15880,15890,15860,448
20250107,101500,6075216880,15870,15870,15890,15860,515
20250107,101400,6067046040,15880,15880,15890,15870,657
20250107,101300,6056611940,15880,15900,15900,15880,643
20250107,101200,6046398210,15900,15860,15910,15860,1993
20250107,101100,6014723630,15870,15920,15930,15870,6180
20250107,101000,5916468220,15910,15940,15950,15910,739
20250107,100900,5904690970,15940,15960,15970,15940,1150
20250107,100800,5886343300,15960,15920,15970,15920,2211
20250107,100700,5851084880,15930,15910,15930,15910,632
20250107,100600,5841023080,15910,15960,15970,15900,4650
20250107,100500,5767007510,15970,15960,16020,15960,406
20250107,100400,5760519310,15960,15950,15980,15950,1467
20250107,100300,5737100750,15950,15980,16020,15950,2216
20250107,100200,5701713080,16000,15990,16020,15970,3032
20250107,100100,5653193030,15990,16000,16020,15990,577
20250107,100000,5643958700,16010,15990,16030,15980,181
20250107,095900,5641060260,16000,16000,16020,16000,837
20250107,095800,5627660290,15990,15940,16000,15940,711
20250107,095700,5616295340,15940,15930,15950,15910,2299
20250107,095600,5579679690,15930,15920,15940,15900,2266
20250107,095500,5543608230,15910,15980,16000,15900,2700
20250107,095400,5500562090,15980,16010,16010,15980,1117
20250107,095300,5482691260,16000,15970,16000,15970,1555
20250107,095200,5457832320,15970,16050,16050,15960,2514
20250107,095100,5417611430,16040,15980,16040,15980,2201
20250107,095000,5382367590,15980,15960,15990,15950,1328
20250107,094900,5361154720,15950,15980,15990,15950,2054
20250107,094800,5328354040,15980,15930,15980,15930,630
20250107,094700,5318293180,15940,16020,16020,15930,3438
20250107,094600,5263330800,16020,16030,16070,16020,3810
20250107,094500,5202225950,16020,16110,16130,16020,7900
20250107,094400,5075226360,16130,16110,16130,16100,3060
20250107,094300,5025937330,16130,16140,16140,16110,1685
20250107,094200,4998765090,16140,16220,16230,16140,2135
20250107,094100,4964214890,16230,16170,16240,16160,1630
20250107,094000,4937788050,16180,16130,16200,16130,2538
20250107,093900,4896787940,16130,16190,16190,16130,4809
20250107,093800,4819080760,16190,16240,16240,16190,5574
20250107,093700,4728761400,16240,16170,16240,16160,2391
20250107,093600,4690042610,16160,16200,16200,16150,4915
20250107,093500,4610531870,16190,16200,16210,16150,4005
20250107,093400,4545730710,16200,16320,16320,16200,12213
20250107,093300,4347072890,16280,16350,16360,16240,17882
20250107,093200,4055766500,16370,16310,16380,16220,23574
20250107,093100,3671448280,16310,16200,16330,16180,16571
20250107,093000,3402376000,16200,16170,16200,16150,27945
20250107,092900,2950033700,16170,16060,16170,16050,17916
20250107,092800,2661543590,16060,16010,16060,16010,6059
20250107,092700,2564342010,16010,15970,16020,15930,13977
20250107,092600,2341222930,15970,15990,16010,15960,12785
20250107,092500,2136785030,15990,15940,16020,15930,20257
20250107,092400,1813098690,15940,15840,15970,15830,13443
20250107,092300,1599075700,15820,15880,15880,15790,3837
20250107,092200,1538361000,15800,15860,15890,15790,6298
20250107,092100,1438668960,15870,15800,15890,15780,7291
20250107,092000,1323246840,15790,15720,15790,15720,3818
20250107,091900,1263127580,15740,15680,15740,15620,2191
20250107,091800,1228760010,15620,15560,15620,15560,1059
20250107,091700,1212239110,15560,15540,15560,15530,563
20250107,091600,1203491700,15540,15560,15590,15500,5001
20250107,091500,1125810990,15570,15600,15710,15560,6057
20250107,091400,1031301840,15600,15710,15770,15600,3188
20250107,091300,981371540,15700,15710,15710,15700,894
20250107,091200,967335550,15700,15750,15780,15690,2451
20250107,091100,928799840,15750,15720,15750,15720,2385
20250107,091000,891262940,15720,15660,15720,15650,4514
20250107,090900,820392840,15670,15620,15670,15580,2029
20250107,090800,788720570,15630,15630,15660,15620,2415
20250107,090700,750943110,15620,15560,15620,15550,525
20250107,090600,742763330,15550,15580,15600,15540,3560
20250107,090500,687368010,15550,15630,15650,15550,3775
20250107,090400,628465030,15630,15700,15700,15600,6628
20250107,090300,524793650,15700,15800,15800,15700,3015
20250107,090200,477386990,15800,15870,15870,15700,10358
20250107,090100,313699270,15870,15880,15920,15840,9547
20250107,090000,162035870,15890,15800,15890,15800,10245