KissMeData/082270/min/candle-20250108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,195600,8194255600,16350,16350,16350,16350,3280
20250108,195500,8194255600,16350,16350,16350,16350,0
20250108,195400,8194255600,16350,16350,16350,16350,0
20250108,195300,8194255600,16350,16350,16350,16350,0
20250108,195200,8194255600,16350,16350,16350,16350,0
20250108,195100,8194255600,16350,16350,16350,16350,0
20250108,195000,8194255600,16350,16350,16350,16350,0
20250108,194900,8194255600,16350,16350,16350,16350,0
20250108,194800,8194255600,16350,16350,16350,16350,0
20250108,194700,8194255600,16350,16350,16350,16350,0
20250108,194600,8194255600,16350,16350,16350,16350,0
20250108,194500,8194255600,16350,16350,16350,16350,0
20250108,194400,8194255600,16350,16350,16350,16350,0
20250108,194300,8194255600,16350,16350,16350,16350,0
20250108,194200,8194255600,16350,16350,16350,16350,0
20250108,194100,8194255600,16350,16350,16350,16350,0
20250108,194000,8194255600,16350,16350,16350,16350,0
20250108,193900,8194255600,16350,16350,16350,16350,0
20250108,193800,8194255600,16350,16350,16350,16350,0
20250108,193700,8194255600,16350,16350,16350,16350,0
20250108,193600,8194255600,16350,16350,16350,16350,0
20250108,193500,8194255600,16350,16350,16350,16350,0
20250108,193400,8194255600,16350,16350,16350,16350,0
20250108,193300,8194255600,16350,16350,16350,16350,0
20250108,193200,8194255600,16350,16350,16350,16350,0
20250108,193100,8194255600,16350,16350,16350,16350,0
20250108,193000,8194255600,16350,16350,16350,16350,0
20250108,192900,8194255600,16350,16350,16350,16350,0
20250108,192800,8194255600,16350,16350,16350,16350,0
20250108,192700,8194255600,16350,16350,16350,16350,0
20250108,192600,8194255600,16350,16350,16350,16350,3280
20250108,192500,8194255600,16350,16350,16350,16350,0
20250108,192400,8194255600,16350,16350,16350,16350,0
20250108,192300,8194255600,16350,16350,16350,16350,0
20250108,192200,8194255600,16350,16350,16350,16350,0
20250108,192100,8194255600,16350,16350,16350,16350,0
20250108,192000,8194255600,16350,16350,16350,16350,0
20250108,191900,8194255600,16350,16350,16350,16350,0
20250108,191800,8194255600,16350,16350,16350,16350,0
20250108,191700,8194255600,16350,16350,16350,16350,0
20250108,191600,8194255600,16350,16350,16350,16350,0
20250108,191500,8194255600,16350,16350,16350,16350,0
20250108,191400,8194255600,16350,16350,16350,16350,0
20250108,191300,8194255600,16350,16350,16350,16350,0
20250108,191200,8194255600,16350,16350,16350,16350,0
20250108,191100,8194255600,16350,16350,16350,16350,0
20250108,191000,8194255600,16350,16350,16350,16350,0
20250108,190900,8194255600,16350,16350,16350,16350,0
20250108,190800,8194255600,16350,16350,16350,16350,0
20250108,190700,8194255600,16350,16350,16350,16350,0
20250108,190600,8194255600,16350,16350,16350,16350,0
20250108,190500,8194255600,16350,16350,16350,16350,0
20250108,190400,8194255600,16350,16350,16350,16350,0
20250108,190300,8194255600,16350,16350,16350,16350,0
20250108,190200,8194255600,16350,16350,16350,16350,0
20250108,190100,8194255600,16350,16350,16350,16350,0
20250108,190000,8194255600,16350,16350,16350,16350,0
20250108,185900,8194255600,16350,16350,16350,16350,0
20250108,185800,8194255600,16350,16350,16350,16350,0
20250108,185700,8194255600,16350,16350,16350,16350,0
20250108,185600,8194255600,16350,16350,16350,16350,3280
20250108,185500,8194255600,16350,16350,16350,16350,0
20250108,185400,8194255600,16350,16350,16350,16350,0
20250108,185300,8194255600,16350,16350,16350,16350,0
20250108,185200,8194255600,16350,16350,16350,16350,0
20250108,185100,8194255600,16350,16350,16350,16350,0
20250108,185000,8194255600,16350,16350,16350,16350,0
20250108,184900,8194255600,16350,16350,16350,16350,0
20250108,184800,8194255600,16350,16350,16350,16350,0
20250108,184700,8194255600,16350,16350,16350,16350,0
20250108,184600,8194255600,16350,16350,16350,16350,0
20250108,184500,8194255600,16350,16350,16350,16350,0
20250108,184400,8194255600,16350,16350,16350,16350,0
20250108,184300,8194255600,16350,16350,16350,16350,0
20250108,184200,8194255600,16350,16350,16350,16350,0
20250108,184100,8194255600,16350,16350,16350,16350,0
20250108,184000,8194255600,16350,16350,16350,16350,0
20250108,183900,8194255600,16350,16350,16350,16350,0
20250108,183800,8194255600,16350,16350,16350,16350,0
20250108,183700,8194255600,16350,16350,16350,16350,0
20250108,183600,8194255600,16350,16350,16350,16350,0
20250108,183500,8194255600,16350,16350,16350,16350,0
20250108,183400,8194255600,16350,16350,16350,16350,0
20250108,183300,8194255600,16350,16350,16350,16350,0
20250108,183200,8194255600,16350,16350,16350,16350,0
20250108,183100,8194255600,16350,16350,16350,16350,0
20250108,183000,8194255600,16350,16350,16350,16350,0
20250108,182900,8194255600,16350,16350,16350,16350,0
20250108,182800,8194255600,16350,16350,16350,16350,0
20250108,182700,8194255600,16350,16350,16350,16350,0
20250108,182600,8194255600,16350,16350,16350,16350,3280
20250108,182500,8194255600,16350,16350,16350,16350,0
20250108,182400,8194255600,16350,16350,16350,16350,0
20250108,182300,8194255600,16350,16350,16350,16350,0
20250108,182200,8194255600,16350,16350,16350,16350,0
20250108,182100,8194255600,16350,16350,16350,16350,0
20250108,182000,8194255600,16350,16350,16350,16350,0
20250108,181900,8194255600,16350,16350,16350,16350,0
20250108,181800,8194255600,16350,16350,16350,16350,0
20250108,181700,8194255600,16350,16350,16350,16350,0
20250108,181600,8194255600,16350,16350,16350,16350,0
20250108,181500,8194255600,16350,16350,16350,16350,0
20250108,181400,8194255600,16350,16350,16350,16350,0
20250108,181300,8194255600,16350,16350,16350,16350,0
20250108,181200,8194255600,16350,16350,16350,16350,0
20250108,181100,8194255600,16350,16350,16350,16350,0
20250108,181000,8194255600,16350,16350,16350,16350,0
20250108,180900,8194255600,16350,16350,16350,16350,0
20250108,180800,8194255600,16350,16350,16350,16350,0
20250108,180700,8194255600,16350,16350,16350,16350,0
20250108,180600,8194255600,16350,16350,16350,16350,0
20250108,180500,8194255600,16350,16350,16350,16350,0
20250108,180400,8194255600,16350,16350,16350,16350,0
20250108,180300,8194255600,16350,16350,16350,16350,0
20250108,180200,8194255600,16350,16350,16350,16350,0
20250108,180100,8194255600,16350,16350,16350,16350,0
20250108,180000,8194255600,16350,16350,16350,16350,0
20250108,175900,8194255600,16350,16350,16350,16350,0
20250108,175800,8194255600,16350,16350,16350,16350,0
20250108,175700,8194255600,16350,16350,16350,16350,0
20250108,175600,8194255600,16350,16350,16350,16350,3280
20250108,175500,8194255600,16350,16350,16350,16350,0
20250108,175400,8194255600,16350,16350,16350,16350,0
20250108,175300,8194255600,16350,16350,16350,16350,0
20250108,175200,8194255600,16350,16350,16350,16350,0
20250108,175100,8194255600,16350,16350,16350,16350,0
20250108,175000,8194255600,16350,16350,16350,16350,0
20250108,174900,8194255600,16350,16350,16350,16350,0
20250108,174800,8194255600,16350,16350,16350,16350,0
20250108,174700,8194255600,16350,16350,16350,16350,0
20250108,174600,8194255600,16350,16350,16350,16350,0
20250108,174500,8194255600,16350,16350,16350,16350,0
20250108,174400,8194255600,16350,16350,16350,16350,0
20250108,174300,8194255600,16350,16350,16350,16350,0
20250108,174200,8194255600,16350,16350,16350,16350,0
20250108,174100,8194255600,16350,16350,16350,16350,0
20250108,174000,8194255600,16350,16350,16350,16350,0
20250108,173900,8194255600,16350,16350,16350,16350,0
20250108,173800,8194255600,16350,16350,16350,16350,0
20250108,173700,8194255600,16350,16350,16350,16350,0
20250108,173600,8194255600,16350,16350,16350,16350,0
20250108,173500,8194255600,16350,16350,16350,16350,0
20250108,173400,8194255600,16350,16350,16350,16350,0
20250108,173300,8194255600,16350,16350,16350,16350,0
20250108,173200,8194255600,16350,16350,16350,16350,0
20250108,173100,8194255600,16350,16350,16350,16350,0
20250108,173000,8194255600,16350,16350,16350,16350,0
20250108,172900,8194255600,16350,16350,16350,16350,0
20250108,172800,8194255600,16350,16350,16350,16350,0
20250108,172700,8194255600,16350,16350,16350,16350,0
20250108,172600,8194255600,16350,16350,16350,16350,3280
20250108,172500,8194255600,16350,16350,16350,16350,0
20250108,172400,8194255600,16350,16350,16350,16350,0
20250108,172300,8194255600,16350,16350,16350,16350,0
20250108,172200,8194255600,16350,16350,16350,16350,0
20250108,172100,8194255600,16350,16350,16350,16350,0
20250108,172000,8194255600,16350,16350,16350,16350,0
20250108,171900,8194255600,16350,16350,16350,16350,0
20250108,171800,8194255600,16350,16350,16350,16350,0
20250108,171700,8194255600,16350,16350,16350,16350,0
20250108,171600,8194255600,16350,16350,16350,16350,0
20250108,171500,8194255600,16350,16350,16350,16350,0
20250108,171400,8194255600,16350,16350,16350,16350,0
20250108,171300,8194255600,16350,16350,16350,16350,0
20250108,171200,8194255600,16350,16350,16350,16350,0
20250108,171100,8194255600,16350,16350,16350,16350,0
20250108,171000,8194255600,16350,16350,16350,16350,0
20250108,170900,8194255600,16350,16350,16350,16350,0
20250108,170800,8194255600,16350,16350,16350,16350,0
20250108,170700,8194255600,16350,16350,16350,16350,0
20250108,170600,8194255600,16350,16350,16350,16350,0
20250108,170500,8194255600,16350,16350,16350,16350,0
20250108,170400,8194255600,16350,16350,16350,16350,0
20250108,170300,8194255600,16350,16350,16350,16350,0
20250108,170200,8194255600,16350,16350,16350,16350,0
20250108,170100,8194255600,16350,16350,16350,16350,0
20250108,170000,8194255600,16350,16350,16350,16350,0
20250108,165900,8194255600,16350,16350,16350,16350,0
20250108,165800,8194255600,16350,16350,16350,16350,0
20250108,165700,8194255600,16350,16350,16350,16350,0
20250108,165600,8194255600,16350,16350,16350,16350,3280
20250108,165500,8194255600,16350,16350,16350,16350,0
20250108,165400,8194255600,16350,16350,16350,16350,0
20250108,165300,8194255600,16350,16350,16350,16350,0
20250108,165200,8194255600,16350,16350,16350,16350,0
20250108,165100,8194255600,16350,16350,16350,16350,0
20250108,165000,8194255600,16350,16350,16350,16350,0
20250108,164900,8194255600,16350,16350,16350,16350,0
20250108,164800,8194255600,16350,16350,16350,16350,0
20250108,164700,8194255600,16350,16350,16350,16350,0
20250108,164600,8194255600,16350,16350,16350,16350,0
20250108,164500,8194255600,16350,16350,16350,16350,0
20250108,164400,8194255600,16350,16350,16350,16350,0
20250108,164300,8194255600,16350,16350,16350,16350,0
20250108,164200,8194255600,16350,16350,16350,16350,0
20250108,164100,8194255600,16350,16350,16350,16350,0
20250108,164000,8194255600,16350,16350,16350,16350,0
20250108,163900,8194255600,16350,16350,16350,16350,0
20250108,163800,8194255600,16350,16350,16350,16350,0
20250108,163700,8194255600,16350,16350,16350,16350,0
20250108,163600,8194255600,16350,16350,16350,16350,0
20250108,163500,8194255600,16350,16350,16350,16350,0
20250108,163400,8194255600,16350,16350,16350,16350,0
20250108,163300,8194255600,16350,16350,16350,16350,0
20250108,163200,8194255600,16350,16350,16350,16350,0
20250108,163100,8194255600,16350,16350,16350,16350,0
20250108,163000,8194255600,16350,16350,16350,16350,0
20250108,162900,8194255600,16350,16350,16350,16350,0
20250108,162800,8194255600,16350,16350,16350,16350,0
20250108,162700,8194255600,16350,16350,16350,16350,0
20250108,162600,8194255600,16350,16350,16350,16350,3280
20250108,162500,8194255600,16350,16350,16350,16350,0
20250108,162400,8194255600,16350,16350,16350,16350,0
20250108,162300,8194255600,16350,16350,16350,16350,0
20250108,162200,8194255600,16350,16350,16350,16350,0
20250108,162100,8194255600,16350,16350,16350,16350,0
20250108,162000,8194255600,16350,16350,16350,16350,0
20250108,161900,8194255600,16350,16350,16350,16350,0
20250108,161800,8194255600,16350,16350,16350,16350,0
20250108,161700,8194255600,16350,16350,16350,16350,0
20250108,161600,8194255600,16350,16350,16350,16350,0
20250108,161500,8194255600,16350,16350,16350,16350,0
20250108,161400,8194255600,16350,16350,16350,16350,0
20250108,161300,8194255600,16350,16350,16350,16350,0
20250108,161200,8194255600,16350,16350,16350,16350,0
20250108,161100,8194255600,16350,16350,16350,16350,0
20250108,161000,8194255600,16350,16350,16350,16350,0
20250108,160900,8194255600,16350,16350,16350,16350,0
20250108,160800,8194255600,16350,16350,16350,16350,0
20250108,160700,8194255600,16350,16350,16350,16350,0
20250108,160600,8194255600,16350,16350,16350,16350,0
20250108,160500,8194255600,16350,16350,16350,16350,0
20250108,160400,8194255600,16350,16350,16350,16350,0
20250108,160300,8194255600,16350,16350,16350,16350,0
20250108,160200,8194255600,16350,16350,16350,16350,0
20250108,160100,8194255600,16350,16350,16350,16350,0
20250108,160000,8194255600,16350,16350,16350,16350,0
20250108,155900,8194255600,16350,16350,16350,16350,0
20250108,155800,8194255600,16350,16350,16350,16350,0
20250108,155700,8194255600,16350,16350,16350,16350,0
20250108,155600,8194255600,16350,16350,16350,16350,3280
20250108,155500,8194255600,16350,16350,16350,16350,0
20250108,155400,8194255600,16350,16350,16350,16350,0
20250108,155300,8194255600,16350,16350,16350,16350,0
20250108,155200,8194255600,16350,16350,16350,16350,0
20250108,155100,8194255600,16350,16350,16350,16350,0
20250108,155000,8194255600,16350,16350,16350,16350,0
20250108,154900,8194255600,16350,16350,16350,16350,0
20250108,154800,8194255600,16350,16350,16350,16350,0
20250108,154700,8194255600,16350,16350,16350,16350,0
20250108,154600,8194255600,16350,16350,16350,16350,0
20250108,154500,8194255600,16350,16350,16350,16350,0
20250108,154400,8194255600,16350,16350,16350,16350,0
20250108,154300,8194255600,16350,16350,16350,16350,0
20250108,154200,8194255600,16350,16350,16350,16350,0
20250108,154100,8194255600,16350,16350,16350,16350,0
20250108,154000,8194255600,16350,16350,16350,16350,0
20250108,153900,8194255600,16350,16350,16350,16350,0
20250108,153800,8194255600,16350,16350,16350,16350,0
20250108,153700,8194255600,16350,16350,16350,16350,0
20250108,153600,8194255600,16350,16350,16350,16350,0
20250108,153500,8194255600,16350,16350,16350,16350,0
20250108,153400,8194255600,16350,16350,16350,16350,0
20250108,153300,8194255600,16350,16350,16350,16350,0
20250108,153200,8194255600,16350,16350,16350,16350,0
20250108,153100,8194255600,16350,16350,16350,16350,0
20250108,153000,8194255600,16350,16350,16350,16350,3280
20250108,152900,8140627600,16280,16280,16280,16280,0
20250108,152800,8140627600,16280,16280,16280,16280,0
20250108,152700,8140627600,16280,16280,16280,16280,0
20250108,152600,8140627600,16280,16280,16280,16280,0
20250108,152500,8140627600,16280,16280,16280,16280,0
20250108,152400,8140627600,16280,16280,16280,16280,0
20250108,152300,8140627600,16280,16280,16280,16280,0
20250108,152200,8140627600,16280,16280,16280,16280,0
20250108,152100,8140627600,16280,16280,16280,16280,0
20250108,152000,8140627600,16280,16280,16280,16280,0
20250108,151900,8140627600,16280,16310,16340,16280,1159
20250108,151800,8121714750,16310,16310,16320,16300,558
20250108,151700,8112615740,16310,16320,16330,16300,435
20250108,151600,8105516640,16320,16320,16320,16310,808
20250108,151500,8092330330,16320,16350,16350,16320,38
20250108,151400,8091709200,16340,16340,16350,16340,529
20250108,151300,8083064700,16310,16280,16310,16270,1775
20250108,151200,8054128350,16300,16280,16310,16270,1870
20250108,151100,8023675400,16280,16300,16300,16280,757
20250108,151000,8011342990,16300,16290,16310,16290,132
20250108,150900,8009190250,16310,16300,16310,16300,301
20250108,150800,8004281950,16300,16300,16310,16290,48
20250108,150700,8003499550,16310,16310,16310,16300,11
20250108,150600,8003320180,16310,16330,16350,16310,906
20250108,150500,7988537410,16350,16350,16350,16350,0
20250108,150400,7988537410,16350,16360,16360,16330,118
20250108,150300,7986609010,16350,16360,16360,16350,193
20250108,150200,7983451680,16360,16330,16360,16330,563
20250108,150100,7974246770,16350,16330,16350,16310,887
20250108,150000,7959758560,16320,16310,16330,16310,1030
20250108,145900,7942951940,16310,16300,16310,16270,425
20250108,145800,7936029540,16300,16300,16310,16300,21
20250108,145700,7935687220,16310,16320,16320,16310,99
20250108,145600,7934071820,16330,16320,16330,16320,202
20250108,145500,7930774760,16320,16320,16320,16300,1370
20250108,145400,7908429200,16320,16310,16320,16300,136
20250108,145300,7906211530,16300,16300,16300,16300,150
20250108,145200,7903766530,16310,16320,16320,16300,99
20250108,145100,7902151610,16310,16310,16320,16300,1097
20250108,145000,7884256090,16300,16300,16310,16300,261
20250108,144900,7879999250,16310,16310,16310,16300,161
20250108,144800,7877374920,16300,16300,16310,16300,7
20250108,144700,7877260810,16300,16300,16300,16300,198
20250108,144600,7874033410,16300,16310,16310,16300,558
20250108,144500,7864932440,16310,16290,16310,16290,301
20250108,144400,7860028450,16280,16300,16300,16280,2231
20250108,144300,7823678680,16290,16300,16300,16290,140
20250108,144200,7821397280,16310,16310,16310,16310,83
20250108,144100,7820043550,16310,16310,16310,16310,8
20250108,144000,7819913070,16310,16300,16310,16300,109
20250108,143900,7818136350,16300,16300,16300,16300,82
20250108,143800,7816799750,16300,16300,16300,16300,455
20250108,143700,7809383250,16310,16240,16310,16230,2527
20250108,143600,7768262140,16220,16220,16240,16220,306
20250108,143500,7763298480,16240,16240,16240,16240,42
20250108,143400,7762616400,16240,16240,16240,16240,156
20250108,143300,7760082960,16240,16220,16250,16180,608
20250108,143200,7750227780,16210,16230,16230,16190,1349
20250108,143100,7728380820,16220,16220,16250,16220,19
20250108,143000,7728072600,16220,16220,16260,16200,3891
20250108,142900,7665029280,16220,16240,16240,16220,105
20250108,142800,7663325520,16210,16270,16270,16210,2272
20250108,142700,7626459630,16270,16270,16280,16270,11
20250108,142600,7626280610,16290,16280,16290,16260,59
20250108,142500,7625320100,16280,16300,16300,16280,247
20250108,142400,7621298890,16300,16290,16300,16280,39
20250108,142300,7620663910,16280,16290,16310,16280,151
20250108,142200,7618203500,16310,16310,16310,16300,15
20250108,142100,7617958870,16310,16280,16310,16270,94
20250108,142000,7616426470,16290,16260,16300,16250,170
20250108,141900,7613662290,16260,16260,16310,16230,2256
20250108,141800,7577014780,16300,16300,16300,16280,10
20250108,141700,7576851820,16320,16310,16320,16250,3965
20250108,141600,7512311640,16320,16330,16330,16300,954
20250108,141500,7496747990,16320,16330,16330,16320,444
20250108,141400,7489500540,16350,16350,16350,16350,1
20250108,141300,7489484190,16360,16360,16360,16360,0
20250108,141200,7489484190,16360,16340,16360,16340,64
20250108,141100,7488438410,16360,16360,16360,16340,23
20250108,141000,7488062170,16360,16350,16360,16330,198
20250108,140900,7484825210,16350,16300,16350,16300,43
20250108,140800,7484123930,16300,16330,16360,16300,101
20250108,140700,7482474730,16330,16340,16340,16300,2800
20250108,140600,7436828370,16360,16360,16360,16360,528
20250108,140500,7428190290,16360,16330,16360,16330,35
20250108,140400,7427618680,16360,16350,16360,16340,166
20250108,140300,7424903930,16360,16360,16360,16360,0
20250108,140200,7424903930,16360,16330,16360,16330,123
20250108,140100,7422892280,16360,16330,16360,16330,34
20250108,140000,7422337030,16370,16330,16370,16330,160
20250108,135900,7419723420,16310,16330,16330,16310,695
20250108,135800,7408379850,16340,16310,16340,16310,829
20250108,135700,7394851430,16340,16360,16360,16300,673
20250108,135600,7383861200,16370,16370,16370,16360,385
20250108,135500,7377560500,16370,16370,16380,16330,904
20250108,135400,7362765020,16370,16340,16370,16320,807
20250108,135300,7349564590,16320,16310,16350,16310,231
20250108,135200,7345794350,16320,16340,16370,16320,726
20250108,135100,7333941540,16380,16380,16380,16320,1347
20250108,135000,7311935020,16340,16350,16390,16320,1682
20250108,134900,7284420080,16340,16290,16350,16290,1205
20250108,134800,7264740390,16290,16290,16310,16290,129
20250108,134700,7262638960,16310,16310,16320,16280,1311
20250108,134600,7241268060,16340,16330,16340,16280,785
20250108,134500,7228458880,16330,16230,16340,16230,4293
20250108,134400,7158600240,16230,16180,16230,16160,583
20250108,134300,7149159140,16180,16170,16180,16170,190
20250108,134200,7146086560,16170,16160,16170,16160,47
20250108,134100,7145327020,16160,16160,16170,16160,5
20250108,134000,7145246210,16160,16160,16160,16160,0
20250108,133900,7145246210,16160,16140,16160,16140,205
20250108,133800,7141935850,16140,16160,16160,16140,435
20250108,133700,7134911140,16160,16170,16170,16160,36
20250108,133600,7134329360,16180,16120,16180,16120,3466
20250108,133500,7078381670,16140,16140,16140,16140,3
20250108,133400,7078333250,16100,16100,16140,16090,238
20250108,133300,7074500520,16120,16130,16130,16120,125
20250108,133200,7072484520,16140,16130,16140,16120,106
20250108,133100,7070774780,16080,16140,16150,16080,507
20250108,133000,7062604670,16100,16100,16130,16100,853
20250108,132900,7048867680,16130,16110,16130,16100,1200
20250108,132800,7029539340,16130,16150,16150,16110,1178
20250108,132700,7010543110,16150,16150,16150,16130,98
20250108,132600,7008962330,16130,16150,16150,16130,246
20250108,132500,7004993830,16150,16130,16150,16120,257
20250108,132400,7000848390,16130,16150,16150,16120,101
20250108,132300,6999219330,16150,16140,16170,16140,1969
20250108,132200,6967418120,16150,16150,16150,16130,1681
20250108,132100,6940287740,16150,16180,16180,16150,221
20250108,132000,6936718440,16160,16190,16190,16160,669
20250108,131900,6925902210,16220,16170,16220,16170,344
20250108,131800,6920337450,16170,16230,16230,16170,4950
20250108,131700,6840221270,16250,16270,16270,16220,219
20250108,131600,6836667940,16270,16260,16270,16230,1199
20250108,131500,6817200570,16280,16270,16300,16270,8
20250108,131400,6817070280,16280,16270,16300,16250,733
20250108,131300,6805156220,16300,16280,16300,16280,66
20250108,131200,6804080440,16300,16270,16300,16270,12
20250108,131100,6803884960,16270,16270,16270,16270,1
20250108,131000,6803868690,16300,16300,16300,16300,0
20250108,130900,6803868690,16300,16300,16300,16270,10
20250108,130800,6803705810,16270,16280,16300,16250,1644
20250108,130700,6776968730,16280,16270,16280,16260,528
20250108,130600,6768378080,16260,16280,16280,16260,217
20250108,130500,6764848570,16270,16270,16280,16270,60
20250108,130400,6763872310,16270,16270,16270,16270,195
20250108,130300,6760699660,16260,16260,16270,16260,495
20250108,130200,6752649810,16260,16300,16300,16260,504
20250108,130100,6744448590,16300,16300,16310,16300,202
20250108,130000,6741155970,16310,16310,16310,16310,4
20250108,125900,6741090730,16310,16310,16320,16310,463
20250108,125800,6733537370,16310,16280,16310,16280,2
20250108,125700,6733504780,16270,16310,16310,16270,727
20250108,125600,6721663870,16310,16330,16330,16310,153
20250108,125500,6719166910,16330,16340,16340,16330,161
20250108,125400,6716536180,16340,16340,16360,16320,550
20250108,125300,6707545990,16310,16340,16340,16310,18
20250108,125200,6707252170,16340,16350,16350,16340,129
20250108,125100,6705144160,16350,16350,16350,16330,4
20250108,125000,6705078790,16350,16300,16350,16290,662
20250108,124900,6694290140,16330,16330,16330,16240,830
20250108,124800,6680787110,16290,16290,16330,16290,124
20250108,124700,6678766950,16280,16300,16310,16280,509
20250108,124600,6670474820,16330,16340,16340,16330,2
20250108,124500,6670442150,16340,16310,16340,16300,1231
20250108,124400,6650349210,16320,16320,16320,16320,1182
20250108,124300,6631058970,16320,16350,16350,16320,1052
20250108,124200,6613883210,16360,16360,16360,16360,348
20250108,124100,6608189930,16350,16360,16360,16350,579
20250108,124000,6598717510,16360,16370,16370,16360,137
20250108,123900,6596475840,16360,16390,16390,16360,137
20250108,123800,6594231690,16400,16430,16430,16400,2239
20250108,123700,6557503610,16430,16430,16430,16420,596
20250108,123600,6547715480,16430,16450,16450,16430,342
20250108,123500,6542093100,16450,16430,16450,16420,954
20250108,123400,6526422580,16440,16440,16440,16440,323
20250108,123300,6521112460,16440,16410,16440,16410,181
20250108,123200,6518138460,16410,16400,16410,16400,5
20250108,123100,6518056450,16420,16410,16420,16380,387
20250108,123000,6511703330,16400,16390,16410,16380,318
20250108,122900,6506493870,16380,16380,16380,16380,35
20250108,122800,6505920570,16380,16400,16400,16380,1306
20250108,122700,6484524630,16380,16400,16400,16380,607
20250108,122600,6474571910,16400,16440,16450,16400,746
20250108,122500,6462318480,16420,16450,16450,16420,22
20250108,122400,6461957190,16450,16410,16450,16410,76
20250108,122300,6460709270,16400,16440,16440,16400,550
20250108,122200,6451678990,16460,16470,16470,16460,142
20250108,122100,6449340340,16460,16410,16460,16410,552
20250108,122000,6440260740,16410,16400,16410,16380,35
20250108,121900,6439686640,16400,16410,16410,16390,511
20250108,121800,6431308060,16420,16440,16440,16410,442
20250108,121700,6424054380,16440,16390,16450,16340,5029
20250108,121600,6341544780,16380,16340,16390,16340,1234
20250108,121500,6321341800,16380,16290,16380,16290,5281
20250108,121400,6235009140,16230,16270,16300,16230,2571
20250108,121300,6193136540,16270,16200,16270,16200,530
20250108,121200,6184530480,16230,16230,16230,16230,10
20250108,121100,6184368180,16230,16190,16230,16190,7
20250108,121000,6184254810,16210,16180,16210,16180,272
20250108,120900,6179853790,16210,16210,16210,16210,9
20250108,120800,6179707900,16210,16200,16240,16190,169
20250108,120700,6176970650,16210,16210,16210,16210,11
20250108,120600,6176792340,16210,16240,16240,16210,301
20250108,120500,6171910610,16210,16230,16240,16210,61
20250108,120400,6170920350,16240,16240,16240,16240,1
20250108,120300,6170904110,16250,16270,16280,16250,313
20250108,120200,6165812830,16280,16270,16280,16270,72
20250108,120100,6164640720,16250,16270,16280,16250,336
20250108,120000,6159180000,16270,16230,16270,16230,110
20250108,115900,6157391150,16230,16200,16230,16200,1218
20250108,115800,6137647350,16200,16200,16200,16200,39
20250108,115700,6137015550,16200,16210,16210,16200,72
20250108,115600,6135848540,16210,16200,16210,16200,1207
20250108,115500,6116295130,16200,16170,16200,16170,2
20250108,115400,6116262760,16200,16160,16200,16140,153
20250108,115300,6113786220,16200,16140,16200,16140,848
20250108,115200,6100079200,16150,16130,16150,16130,66
20250108,115100,6099013340,16110,16100,16120,16090,1775
20250108,115000,6070422410,16090,16140,16140,16090,663
20250108,114900,6059749630,16100,16150,16150,16100,3386
20250108,114800,6005194390,16140,16140,16150,16140,183
20250108,114700,6002240750,16130,16130,16130,16130,77
20250108,114600,6000998740,16150,16140,16160,16130,834
20250108,114500,5987538710,16160,16170,16170,16150,789
20250108,114400,5974795290,16170,16170,16170,16170,2
20250108,114300,5974762950,16170,16150,16170,16150,14
20250108,114200,5974536830,16180,16140,16180,16140,16
20250108,114100,5974277990,16140,16180,16180,16140,2
20250108,114000,5974245670,16130,16170,16180,16130,4578
20250108,113900,5900236720,16180,16190,16190,16180,1070
20250108,113800,5882923790,16190,16220,16250,16190,844
20250108,113700,5869246500,16220,16220,16220,16220,20
20250108,113600,5868922100,16260,16230,16260,16230,251
20250108,113500,5864843360,16250,16190,16250,16190,26
20250108,113400,5864422270,16200,16190,16200,16180,550
20250108,113300,5855516970,16200,16200,16200,16200,133
20250108,113200,5853362370,16200,16190,16200,16190,148
20250108,113100,5850966240,16190,16190,16190,16180,162
20250108,113000,5848345060,16180,16190,16190,16180,736
20250108,112900,5836431840,16190,16220,16220,16180,3139
20250108,112800,5785572950,16230,16240,16240,16230,566
20250108,112700,5776386710,16240,16240,16240,16240,510
20250108,112600,5768104310,16240,16240,16240,16240,32
20250108,112500,5767584630,16240,16250,16260,16210,1231
20250108,112400,5747619830,16220,16240,16250,16220,1192
20250108,112300,5728280470,16240,16270,16300,16240,1245
20250108,112200,5708047520,16310,16310,16310,16290,23
20250108,112100,5707672510,16310,16320,16320,16270,416
20250108,112000,5700900210,16310,16330,16330,16280,388
20250108,111900,5694578700,16320,16310,16330,16280,2881
20250108,111800,5647621740,16320,16320,16330,16320,265
20250108,111700,5643296300,16300,16330,16330,16300,186
20250108,111600,5640262910,16330,16330,16350,16330,1360
20250108,111500,5618047720,16330,16320,16330,16320,427
20250108,111400,5611079060,16310,16290,16310,16290,126
20250108,111300,5609025920,16290,16280,16290,16280,32
20250108,111200,5608504940,16290,16290,16290,16290,21
20250108,111100,5608162850,16290,16290,16300,16280,99
20250108,111000,5606550140,16300,16290,16300,16260,106
20250108,110900,5604826290,16290,16310,16320,16270,131
20250108,110800,5602693350,16320,16320,16320,16290,85
20250108,110700,5601308230,16290,16290,16330,16290,424
20250108,110600,5594391630,16310,16330,16330,16310,881
20250108,110500,5580014180,16320,16230,16330,16230,4437
20250108,110400,5507699750,16230,16270,16270,16230,158
20250108,110300,5505135170,16270,16250,16270,16250,367
20250108,110200,5499170720,16250,16220,16250,16220,484
20250108,110100,5491316600,16220,16260,16260,16220,391
20250108,110000,5484971300,16260,16260,16260,16260,46
20250108,105900,5484223340,16270,16230,16270,16230,129
20250108,105800,5482126600,16230,16230,16230,16230,0
20250108,105700,5482126600,16230,16230,16230,16230,75
20250108,105600,5480909350,16250,16230,16250,16230,86
20250108,105500,5479511870,16200,16260,16260,16200,536
20250108,105400,5470811280,16250,16260,16260,16250,411
20250108,105300,5464129000,16250,16220,16250,16200,853
20250108,105200,5450275820,16220,16190,16220,16190,328
20250108,105100,5444965400,16220,16220,16220,16190,348
20250108,105000,5439327280,16220,16260,16260,16220,855
20250108,104900,5425441610,16260,16250,16260,16250,2
20250108,104800,5425409100,16260,16290,16290,16230,25
20250108,104700,5425002800,16330,16310,16330,16280,826
20250108,104600,5411534570,16350,16320,16350,16180,2352
20250108,104500,5373184350,16320,16250,16320,16250,2146
20250108,104400,5338218510,16250,16200,16250,16180,693
20250108,104300,5326981460,16190,16170,16190,16170,170
20250108,104200,5324230340,16180,16180,16190,16130,211
20250108,104100,5320820450,16140,16120,16190,16120,601
20250108,104000,5311123730,16120,16140,16140,16110,267
20250108,103900,5306819650,16110,16100,16110,16100,342
20250108,103800,5301310060,16100,16130,16130,16100,240
20250108,103700,5297443830,16130,16140,16140,16130,231
20250108,103600,5293717020,16100,16160,16160,16100,1356
20250108,103500,5271860620,16190,16170,16190,16150,114
20250108,103400,5270019460,16140,16180,16180,16140,3294
20250108,103300,5216811440,16160,16160,16160,16160,194
20250108,103200,5213676400,16160,16160,16200,16160,92
20250108,103100,5212188100,16150,16210,16210,16140,2619
20250108,103000,5169820550,16230,16190,16270,16190,313
20250108,102900,5164738750,16200,16210,16290,16170,1700
20250108,102800,5137099920,16210,16230,16240,16180,1610
20250108,102700,5110976950,16220,16160,16220,16160,340
20250108,102600,5105467900,16130,16190,16210,16120,701
20250108,102500,5094139410,16190,16210,16220,16190,932
20250108,102400,5079033560,16200,16190,16200,16190,495
20250108,102300,5071016310,16190,16160,16190,16160,148
20250108,102200,5068622460,16170,16160,16170,16160,44
20250108,102100,5067911380,16160,16120,16160,16120,355
20250108,102000,5062183790,16120,16080,16120,16030,2359
20250108,101900,5024208180,16090,16090,16090,16090,32
20250108,101800,5023693300,16090,16080,16100,16060,57
20250108,101700,5022776220,16050,16000,16090,16000,1555
20250108,101600,4997849020,16010,16000,16010,16000,294
20250108,101500,4993144890,16000,16010,16010,16000,785
20250108,101400,4980584850,16050,16000,16080,16000,379
20250108,101300,4974505300,16000,16000,16000,15980,1988
20250108,101200,4942704620,16000,16080,16090,16000,6347
20250108,101100,4840958520,16090,16090,16090,16090,432
20250108,101000,4834007640,16090,16090,16090,16090,158
20250108,100900,4831465420,16090,16090,16100,16090,261
20250108,100800,4827265580,16090,16060,16090,16050,404
20250108,100700,4820777320,16050,16070,16070,16050,2299
20250108,100600,4783859250,16070,16100,16100,16070,132
20250108,100500,4781734980,16100,16120,16140,16100,537
20250108,100400,4773073050,16100,16060,16100,16040,1451
20250108,100300,4749747270,16090,16080,16090,16030,2057
20250108,100200,4716711280,16100,16110,16110,16100,1660
20250108,100100,4689982470,16150,16110,16150,16100,31
20250108,100000,4689483310,16100,16120,16150,16090,1116
20250108,095900,4671504890,16140,16100,16140,16090,738
20250108,095800,4659625180,16070,16060,16070,16060,234
20250108,095700,4655866770,16030,16070,16070,16030,1527
20250108,095600,4631368260,16070,16180,16180,16070,5348
20250108,095500,4545249510,16150,16120,16150,16110,2122
20250108,095400,4511044730,16120,16220,16240,16120,1687
20250108,095300,4483761550,16200,16180,16210,16170,1483
20250108,095200,4459760850,16180,16110,16180,16110,1088
20250108,095100,4442216450,16100,16210,16210,16090,10394
20250108,095000,4274466680,16210,16220,16250,16200,1323
20250108,094900,4253004780,16200,16260,16260,16200,1133
20250108,094800,4234640240,16260,16260,16300,16200,607
20250108,094700,4224766110,16200,16200,16200,16180,902
20250108,094600,4210164510,16180,16230,16260,16180,3614
20250108,094500,4151599810,16260,16330,16330,16220,2157
20250108,094400,4116536820,16320,16390,16390,16280,591
20250108,094300,4106880160,16380,16340,16380,16330,3825
20250108,094200,4044375430,16330,16200,16330,16180,4462
20250108,094100,3971826180,16230,16230,16250,16210,749
20250108,094000,3959673830,16220,16200,16230,16180,1908
20250108,093900,3928767340,16200,16180,16210,16170,2119
20250108,093800,3894455700,16150,16140,16190,16090,5111
20250108,093700,3812080660,16140,16220,16220,16130,2662
20250108,093600,3769006460,16240,16280,16280,16220,2610
20250108,093500,3726596290,16280,16290,16320,16280,445
20250108,093400,3719342890,16300,16260,16300,16230,2242
20250108,093300,3682891550,16260,16300,16300,16260,4433
20250108,093200,3610723530,16300,16370,16400,16290,3640
20250108,093100,3551269130,16370,16450,16460,16350,1661
20250108,093000,3524040910,16460,16310,16480,16280,3488
20250108,092900,3466830580,16290,16340,16380,16290,6092
20250108,092800,3367434000,16340,16270,16520,16210,6487
20250108,092700,3261408290,16260,16530,16550,16210,13358
20250108,092600,3042306090,16530,16550,16590,16520,1816
20250108,092500,3012277970,16570,16700,16700,16530,5291
20250108,092400,2924284090,16690,16510,16690,16500,4601
20250108,092300,2847748190,16500,16540,16630,16440,6008
20250108,092200,2748558160,16590,16620,16680,16530,8856
20250108,092100,2601469920,16610,16700,16740,16580,8509
20250108,092000,2459698240,16720,16450,16720,16450,23104
20250108,091900,2076781090,16450,16390,16480,16300,9344
20250108,091800,1923514450,16300,16360,16370,16260,6528
20250108,091700,1816903200,16360,16470,16480,16360,8015
20250108,091600,1685425450,16450,16450,16490,16380,4433
20250108,091500,1612555710,16420,16400,16450,16370,8587
20250108,091400,1471578290,16400,16210,16410,16210,11725
20250108,091300,1279916970,16170,16310,16350,16160,9016
20250108,091200,1133322310,16300,16230,16350,16200,13514
20250108,091100,913277470,16210,16090,16240,16080,6493
20250108,091000,808208730,16080,16130,16170,16080,5876
20250108,090900,713445000,16090,15870,16130,15820,18520
20250108,090800,417190190,15870,15840,15890,15780,1776
20250108,090700,389049880,15840,15890,15930,15840,2889
20250108,090600,343162520,15890,15860,15890,15790,3366
20250108,090500,289760440,15860,15870,15880,15770,2426
20250108,090400,251369480,15760,15680,15940,15670,9080
20250108,090300,108197610,15670,15440,15690,15440,2466
20250108,090200,69727480,15450,15320,15450,15310,2195
20250108,090100,35970570,15320,15370,15370,15310,1575
20250108,090000,11827330,15320,15450,15450,15320,769