KissMeData/082270/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,195600,4405833800,16740,16740,16740,16740,3871
20250109,195500,4405833800,16740,16740,16740,16740,0
20250109,195400,4405833800,16740,16740,16740,16740,0
20250109,195300,4405833800,16740,16740,16740,16740,0
20250109,195200,4405833800,16740,16740,16740,16740,0
20250109,195100,4405833800,16740,16740,16740,16740,0
20250109,195000,4405833800,16740,16740,16740,16740,0
20250109,194900,4405833800,16740,16740,16740,16740,0
20250109,194800,4405833800,16740,16740,16740,16740,0
20250109,194700,4405833800,16740,16740,16740,16740,0
20250109,194600,4405833800,16740,16740,16740,16740,0
20250109,194500,4405833800,16740,16740,16740,16740,0
20250109,194400,4405833800,16740,16740,16740,16740,0
20250109,194300,4405833800,16740,16740,16740,16740,0
20250109,194200,4405833800,16740,16740,16740,16740,0
20250109,194100,4405833800,16740,16740,16740,16740,0
20250109,194000,4405833800,16740,16740,16740,16740,0
20250109,193900,4405833800,16740,16740,16740,16740,0
20250109,193800,4405833800,16740,16740,16740,16740,0
20250109,193700,4405833800,16740,16740,16740,16740,0
20250109,193600,4405833800,16740,16740,16740,16740,0
20250109,193500,4405833800,16740,16740,16740,16740,0
20250109,193400,4405833800,16740,16740,16740,16740,0
20250109,193300,4405833800,16740,16740,16740,16740,0
20250109,193200,4405833800,16740,16740,16740,16740,0
20250109,193100,4405833800,16740,16740,16740,16740,0
20250109,193000,4405833800,16740,16740,16740,16740,0
20250109,192900,4405833800,16740,16740,16740,16740,0
20250109,192800,4405833800,16740,16740,16740,16740,0
20250109,192700,4405833800,16740,16740,16740,16740,0
20250109,192600,4405833800,16740,16740,16740,16740,3871
20250109,192500,4405833800,16740,16740,16740,16740,0
20250109,192400,4405833800,16740,16740,16740,16740,0
20250109,192300,4405833800,16740,16740,16740,16740,0
20250109,192200,4405833800,16740,16740,16740,16740,0
20250109,192100,4405833800,16740,16740,16740,16740,0
20250109,192000,4405833800,16740,16740,16740,16740,0
20250109,191900,4405833800,16740,16740,16740,16740,0
20250109,191800,4405833800,16740,16740,16740,16740,0
20250109,191700,4405833800,16740,16740,16740,16740,0
20250109,191600,4405833800,16740,16740,16740,16740,0
20250109,191500,4405833800,16740,16740,16740,16740,0
20250109,191400,4405833800,16740,16740,16740,16740,0
20250109,191300,4405833800,16740,16740,16740,16740,0
20250109,191200,4405833800,16740,16740,16740,16740,0
20250109,191100,4405833800,16740,16740,16740,16740,0
20250109,191000,4405833800,16740,16740,16740,16740,0
20250109,190900,4405833800,16740,16740,16740,16740,0
20250109,190800,4405833800,16740,16740,16740,16740,0
20250109,190700,4405833800,16740,16740,16740,16740,0
20250109,190600,4405833800,16740,16740,16740,16740,0
20250109,190500,4405833800,16740,16740,16740,16740,0
20250109,190400,4405833800,16740,16740,16740,16740,0
20250109,190300,4405833800,16740,16740,16740,16740,0
20250109,190200,4405833800,16740,16740,16740,16740,0
20250109,190100,4405833800,16740,16740,16740,16740,0
20250109,190000,4405833800,16740,16740,16740,16740,0
20250109,185900,4405833800,16740,16740,16740,16740,0
20250109,185800,4405833800,16740,16740,16740,16740,0
20250109,185700,4405833800,16740,16740,16740,16740,0
20250109,185600,4405833800,16740,16740,16740,16740,3871
20250109,185500,4405833800,16740,16740,16740,16740,0
20250109,185400,4405833800,16740,16740,16740,16740,0
20250109,185300,4405833800,16740,16740,16740,16740,0
20250109,185200,4405833800,16740,16740,16740,16740,0
20250109,185100,4405833800,16740,16740,16740,16740,0
20250109,185000,4405833800,16740,16740,16740,16740,0
20250109,184900,4405833800,16740,16740,16740,16740,0
20250109,184800,4405833800,16740,16740,16740,16740,0
20250109,184700,4405833800,16740,16740,16740,16740,0
20250109,184600,4405833800,16740,16740,16740,16740,0
20250109,184500,4405833800,16740,16740,16740,16740,0
20250109,184400,4405833800,16740,16740,16740,16740,0
20250109,184300,4405833800,16740,16740,16740,16740,0
20250109,184200,4405833800,16740,16740,16740,16740,0
20250109,184100,4405833800,16740,16740,16740,16740,0
20250109,184000,4405833800,16740,16740,16740,16740,0
20250109,183900,4405833800,16740,16740,16740,16740,0
20250109,183800,4405833800,16740,16740,16740,16740,0
20250109,183700,4405833800,16740,16740,16740,16740,0
20250109,183600,4405833800,16740,16740,16740,16740,0
20250109,183500,4405833800,16740,16740,16740,16740,0
20250109,183400,4405833800,16740,16740,16740,16740,0
20250109,183300,4405833800,16740,16740,16740,16740,0
20250109,183200,4405833800,16740,16740,16740,16740,0
20250109,183100,4405833800,16740,16740,16740,16740,0
20250109,183000,4405833800,16740,16740,16740,16740,0
20250109,182900,4405833800,16740,16740,16740,16740,0
20250109,182800,4405833800,16740,16740,16740,16740,0
20250109,182700,4405833800,16740,16740,16740,16740,0
20250109,182600,4405833800,16740,16740,16740,16740,3871
20250109,182500,4405833800,16740,16740,16740,16740,0
20250109,182400,4405833800,16740,16740,16740,16740,0
20250109,182300,4405833800,16740,16740,16740,16740,0
20250109,182200,4405833800,16740,16740,16740,16740,0
20250109,182100,4405833800,16740,16740,16740,16740,0
20250109,182000,4405833800,16740,16740,16740,16740,0
20250109,181900,4405833800,16740,16740,16740,16740,0
20250109,181800,4405833800,16740,16740,16740,16740,0
20250109,181700,4405833800,16740,16740,16740,16740,0
20250109,181600,4405833800,16740,16740,16740,16740,0
20250109,181500,4405833800,16740,16740,16740,16740,0
20250109,181400,4405833800,16740,16740,16740,16740,0
20250109,181300,4405833800,16740,16740,16740,16740,0
20250109,181200,4405833800,16740,16740,16740,16740,0
20250109,181100,4405833800,16740,16740,16740,16740,0
20250109,181000,4405833800,16740,16740,16740,16740,0
20250109,180900,4405833800,16740,16740,16740,16740,0
20250109,180800,4405833800,16740,16740,16740,16740,0
20250109,180700,4405833800,16740,16740,16740,16740,0
20250109,180600,4405833800,16740,16740,16740,16740,0
20250109,180500,4405833800,16740,16740,16740,16740,0
20250109,180400,4405833800,16740,16740,16740,16740,0
20250109,180300,4405833800,16740,16740,16740,16740,0
20250109,180200,4405833800,16740,16740,16740,16740,0
20250109,180100,4405833800,16740,16740,16740,16740,0
20250109,180000,4405833800,16740,16740,16740,16740,0
20250109,175900,4405833800,16740,16740,16740,16740,0
20250109,175800,4405833800,16740,16740,16740,16740,0
20250109,175700,4405833800,16740,16740,16740,16740,0
20250109,175600,4405833800,16740,16740,16740,16740,3871
20250109,175500,4405833800,16740,16740,16740,16740,0
20250109,175400,4405833800,16740,16740,16740,16740,0
20250109,175300,4405833800,16740,16740,16740,16740,0
20250109,175200,4405833800,16740,16740,16740,16740,0
20250109,175100,4405833800,16740,16740,16740,16740,0
20250109,175000,4405833800,16740,16740,16740,16740,0
20250109,174900,4405833800,16740,16740,16740,16740,0
20250109,174800,4405833800,16740,16740,16740,16740,0
20250109,174700,4405833800,16740,16740,16740,16740,0
20250109,174600,4405833800,16740,16740,16740,16740,0
20250109,174500,4405833800,16740,16740,16740,16740,0
20250109,174400,4405833800,16740,16740,16740,16740,0
20250109,174300,4405833800,16740,16740,16740,16740,0
20250109,174200,4405833800,16740,16740,16740,16740,0
20250109,174100,4405833800,16740,16740,16740,16740,0
20250109,174000,4405833800,16740,16740,16740,16740,0
20250109,173900,4405833800,16740,16740,16740,16740,0
20250109,173800,4405833800,16740,16740,16740,16740,0
20250109,173700,4405833800,16740,16740,16740,16740,0
20250109,173600,4405833800,16740,16740,16740,16740,0
20250109,173500,4405833800,16740,16740,16740,16740,0
20250109,173400,4405833800,16740,16740,16740,16740,0
20250109,173300,4405833800,16740,16740,16740,16740,0
20250109,173200,4405833800,16740,16740,16740,16740,0
20250109,173100,4405833800,16740,16740,16740,16740,0
20250109,173000,4405833800,16740,16740,16740,16740,0
20250109,172900,4405833800,16740,16740,16740,16740,0
20250109,172800,4405833800,16740,16740,16740,16740,0
20250109,172700,4405833800,16740,16740,16740,16740,0
20250109,172600,4405833800,16740,16740,16740,16740,3871
20250109,172500,4405833800,16740,16740,16740,16740,0
20250109,172400,4405833800,16740,16740,16740,16740,0
20250109,172300,4405833800,16740,16740,16740,16740,0
20250109,172200,4405833800,16740,16740,16740,16740,0
20250109,172100,4405833800,16740,16740,16740,16740,0
20250109,172000,4405833800,16740,16740,16740,16740,0
20250109,171900,4405833800,16740,16740,16740,16740,0
20250109,171800,4405833800,16740,16740,16740,16740,0
20250109,171700,4405833800,16740,16740,16740,16740,0
20250109,171600,4405833800,16740,16740,16740,16740,0
20250109,171500,4405833800,16740,16740,16740,16740,0
20250109,171400,4405833800,16740,16740,16740,16740,0
20250109,171300,4405833800,16740,16740,16740,16740,0
20250109,171200,4405833800,16740,16740,16740,16740,0
20250109,171100,4405833800,16740,16740,16740,16740,0
20250109,171000,4405833800,16740,16740,16740,16740,0
20250109,170900,4405833800,16740,16740,16740,16740,0
20250109,170800,4405833800,16740,16740,16740,16740,0
20250109,170700,4405833800,16740,16740,16740,16740,0
20250109,170600,4405833800,16740,16740,16740,16740,0
20250109,170500,4405833800,16740,16740,16740,16740,0
20250109,170400,4405833800,16740,16740,16740,16740,0
20250109,170300,4405833800,16740,16740,16740,16740,0
20250109,170200,4405833800,16740,16740,16740,16740,0
20250109,170100,4405833800,16740,16740,16740,16740,0
20250109,170000,4405833800,16740,16740,16740,16740,0
20250109,165900,4405833800,16740,16740,16740,16740,0
20250109,165800,4405833800,16740,16740,16740,16740,0
20250109,165700,4405833800,16740,16740,16740,16740,0
20250109,165600,4405833800,16740,16740,16740,16740,3871
20250109,165500,4405833800,16740,16740,16740,16740,0
20250109,165400,4405833800,16740,16740,16740,16740,0
20250109,165300,4405833800,16740,16740,16740,16740,0
20250109,165200,4405833800,16740,16740,16740,16740,0
20250109,165100,4405833800,16740,16740,16740,16740,0
20250109,165000,4405833800,16740,16740,16740,16740,0
20250109,164900,4405833800,16740,16740,16740,16740,0
20250109,164800,4405833800,16740,16740,16740,16740,0
20250109,164700,4405833800,16740,16740,16740,16740,0
20250109,164600,4405833800,16740,16740,16740,16740,0
20250109,164500,4405833800,16740,16740,16740,16740,0
20250109,164400,4405833800,16740,16740,16740,16740,0
20250109,164300,4405833800,16740,16740,16740,16740,0
20250109,164200,4405833800,16740,16740,16740,16740,0
20250109,164100,4405833800,16740,16740,16740,16740,0
20250109,164000,4405833800,16740,16740,16740,16740,0
20250109,163900,4405833800,16740,16740,16740,16740,0
20250109,163800,4405833800,16740,16740,16740,16740,0
20250109,163700,4405833800,16740,16740,16740,16740,0
20250109,163600,4405833800,16740,16740,16740,16740,0
20250109,163500,4405833800,16740,16740,16740,16740,0
20250109,163400,4405833800,16740,16740,16740,16740,0
20250109,163300,4405833800,16740,16740,16740,16740,0
20250109,163200,4405833800,16740,16740,16740,16740,0
20250109,163100,4405833800,16740,16740,16740,16740,0
20250109,163000,4405833800,16740,16740,16740,16740,0
20250109,162900,4405833800,16740,16740,16740,16740,0
20250109,162800,4405833800,16740,16740,16740,16740,0
20250109,162700,4405833800,16740,16740,16740,16740,0
20250109,162600,4405833800,16740,16740,16740,16740,3871
20250109,162500,4405833800,16740,16740,16740,16740,0
20250109,162400,4405833800,16740,16740,16740,16740,0
20250109,162300,4405833800,16740,16740,16740,16740,0
20250109,162200,4405833800,16740,16740,16740,16740,0
20250109,162100,4405833800,16740,16740,16740,16740,0
20250109,162000,4405833800,16740,16740,16740,16740,0
20250109,161900,4405833800,16740,16740,16740,16740,0
20250109,161800,4405833800,16740,16740,16740,16740,0
20250109,161700,4405833800,16740,16740,16740,16740,0
20250109,161600,4405833800,16740,16740,16740,16740,0
20250109,161500,4405833800,16740,16740,16740,16740,0
20250109,161400,4405833800,16740,16740,16740,16740,0
20250109,161300,4405833800,16740,16740,16740,16740,0
20250109,161200,4405833800,16740,16740,16740,16740,0
20250109,161100,4405833800,16740,16740,16740,16740,0
20250109,161000,4405833800,16740,16740,16740,16740,0
20250109,160900,4405833800,16740,16740,16740,16740,0
20250109,160800,4405833800,16740,16740,16740,16740,0
20250109,160700,4405833800,16740,16740,16740,16740,0
20250109,160600,4405833800,16740,16740,16740,16740,0
20250109,160500,4405833800,16740,16740,16740,16740,0
20250109,160400,4405833800,16740,16740,16740,16740,0
20250109,160300,4405833800,16740,16740,16740,16740,0
20250109,160200,4405833800,16740,16740,16740,16740,0
20250109,160100,4405833800,16740,16740,16740,16740,0
20250109,160000,4405833800,16740,16740,16740,16740,0
20250109,155900,4405833800,16740,16740,16740,16740,0
20250109,155800,4405833800,16740,16740,16740,16740,0
20250109,155700,4405833800,16740,16740,16740,16740,0
20250109,155600,4405833800,16740,16740,16740,16740,3871
20250109,155500,4405833800,16740,16740,16740,16740,0
20250109,155400,4405833800,16740,16740,16740,16740,0
20250109,155300,4405833800,16740,16740,16740,16740,0
20250109,155200,4405833800,16740,16740,16740,16740,0
20250109,155100,4405833800,16740,16740,16740,16740,0
20250109,155000,4405833800,16740,16740,16740,16740,0
20250109,154900,4405833800,16740,16740,16740,16740,0
20250109,154800,4405833800,16740,16740,16740,16740,0
20250109,154700,4405833800,16740,16740,16740,16740,0
20250109,154600,4405833800,16740,16740,16740,16740,0
20250109,154500,4405833800,16740,16740,16740,16740,0
20250109,154400,4405833800,16740,16740,16740,16740,0
20250109,154300,4405833800,16740,16740,16740,16740,0
20250109,154200,4405833800,16740,16740,16740,16740,0
20250109,154100,4405833800,16740,16740,16740,16740,0
20250109,154000,4405833800,16740,16740,16740,16740,0
20250109,153900,4405833800,16740,16740,16740,16740,0
20250109,153800,4405833800,16740,16740,16740,16740,0
20250109,153700,4405833800,16740,16740,16740,16740,0
20250109,153600,4405833800,16740,16740,16740,16740,0
20250109,153500,4405833800,16740,16740,16740,16740,0
20250109,153400,4405833800,16740,16740,16740,16740,0
20250109,153300,4405833800,16740,16740,16740,16740,0
20250109,153200,4405833800,16740,16740,16740,16740,0
20250109,153100,4405833800,16740,16740,16740,16740,0
20250109,153000,4405833800,16740,16740,16740,16740,3871
20250109,152900,4341033260,16760,16760,16760,16760,0
20250109,152800,4341033260,16760,16760,16760,16760,0
20250109,152700,4341033260,16760,16760,16760,16760,0
20250109,152600,4341033260,16760,16760,16760,16760,0
20250109,152500,4341033260,16760,16760,16760,16760,0
20250109,152400,4341033260,16760,16760,16760,16760,0
20250109,152300,4341033260,16760,16760,16760,16760,0
20250109,152200,4341033260,16760,16760,16760,16760,0
20250109,152100,4341033260,16760,16760,16760,16760,0
20250109,152000,4341033260,16760,16760,16760,16760,0
20250109,151900,4341033260,16760,16770,16770,16750,1575
20250109,151800,4314650850,16770,16750,16780,16750,549
20250109,151700,4305446030,16770,16750,16770,16740,605
20250109,151600,4295313050,16750,16760,16780,16750,146
20250109,151500,4292867310,16760,16740,16760,16730,120
20250109,151400,4290859430,16740,16790,16800,16740,345
20250109,151300,4285076250,16760,16780,16800,16760,75
20250109,151200,4283817680,16790,16760,16810,16740,2769
20250109,151100,4237362500,16740,16740,16760,16740,284
20250109,151000,4232608310,16770,16790,16790,16770,880
20250109,150900,4217840020,16790,16780,16800,16780,2027
20250109,150800,4183796030,16780,16740,16780,16740,946
20250109,150700,4167940930,16750,16740,16750,16730,967
20250109,150600,4151751410,16740,16720,16740,16700,132
20250109,150500,4149544430,16720,16730,16740,16700,1447
20250109,150400,4125355320,16700,16730,16740,16700,812
20250109,150300,4111779780,16740,16740,16740,16710,458
20250109,150200,4104119750,16740,16770,16810,16740,664
20250109,150100,4092990820,16750,16800,16830,16750,1717
20250109,150000,4064170830,16800,16760,16820,16760,3656
20250109,145900,4002780430,16770,16790,16800,16760,970
20250109,145800,3986497220,16800,16650,16800,16650,9433
20250109,145700,3828786700,16660,16660,16660,16650,153
20250109,145600,3826237880,16660,16670,16670,16660,252
20250109,145500,3822038450,16670,16660,16680,16650,540
20250109,145400,3813035720,16670,16600,16680,16600,3829
20250109,145300,3749352970,16590,16560,16590,16560,807
20250109,145200,3735970230,16590,16570,16590,16560,155
20250109,145100,3733400640,16590,16590,16590,16560,879
20250109,145000,3718820920,16580,16550,16590,16550,1203
20250109,144900,3698905990,16540,16540,16550,16500,2937
20250109,144800,3650321630,16540,16520,16550,16520,1419
20250109,144700,3626865950,16520,16450,16520,16450,2208
20250109,144600,3590481560,16450,16430,16450,16430,371
20250109,144500,3584385390,16430,16390,16430,16390,407
20250109,144400,3577702470,16400,16390,16400,16390,26
20250109,144300,3577276080,16410,16390,16410,16390,10
20250109,144200,3577112080,16390,16380,16390,16370,156
20250109,144100,3574556280,16370,16370,16370,16370,659
20250109,144000,3563768450,16370,16350,16370,16340,260
20250109,143900,3559517930,16340,16340,16360,16330,520
20250109,143800,3551021310,16330,16340,16340,16330,201
20250109,143700,3547737090,16340,16330,16340,16330,52
20250109,143600,3546887910,16330,16320,16340,16310,140
20250109,143500,3544604360,16340,16340,16340,16340,23
20250109,143400,3544228540,16330,16350,16350,16330,31
20250109,143300,3543722220,16360,16370,16370,16350,12
20250109,143200,3543525860,16360,16340,16370,16340,500
20250109,143100,3535345380,16360,16340,16360,16340,201
20250109,143000,3532060020,16330,16330,16340,16330,110
20250109,142900,3530262740,16310,16300,16310,16300,225
20250109,142800,3526593040,16300,16300,16310,16300,63
20250109,142700,3525566130,16300,16300,16300,16300,0
20250109,142600,3525566130,16300,16300,16300,16300,51
20250109,142500,3524734830,16300,16290,16300,16290,8
20250109,142400,3524604450,16270,16270,16280,16270,237
20250109,142300,3520747100,16290,16320,16330,16290,190
20250109,142200,3517651770,16330,16280,16330,16280,141
20250109,142100,3515356140,16260,16260,16260,16260,167
20250109,142000,3512640720,16260,16250,16260,16250,154
20250109,141900,3510137900,16260,16240,16260,16240,615
20250109,141800,3500145680,16240,16270,16270,16240,511
20250109,141700,3491840100,16280,16280,16280,16280,5
20250109,141600,3491758700,16270,16270,16280,16270,12
20250109,141500,3491563420,16290,16260,16290,16260,247
20250109,141400,3487547140,16260,16250,16260,16250,143
20250109,141300,3485223280,16260,16260,16260,16250,123
20250109,141200,3483223600,16260,16260,16260,16260,12
20250109,141100,3483028480,16260,16260,16260,16260,0
20250109,141000,3483028480,16260,16280,16280,16260,106
20250109,140900,3481304780,16290,16270,16290,16270,434
20250109,140800,3474241560,16290,16290,16290,16290,0
20250109,140700,3474241560,16290,16270,16290,16270,125
20250109,140600,3472207780,16270,16290,16290,16270,220
20250109,140500,3468628150,16290,16280,16290,16280,11
20250109,140400,3468449040,16280,16310,16320,16280,686
20250109,140300,3457273920,16320,16290,16360,16290,1125
20250109,140200,3438937820,16290,16280,16290,16280,252
20250109,140100,3434835250,16270,16270,16270,16270,250
20250109,140000,3430767750,16270,16310,16310,16270,585
20250109,135900,3421246330,16310,16330,16360,16310,519
20250109,135800,3412777360,16320,16310,16360,16310,352
20250109,135700,3407033430,16330,16360,16370,16330,681
20250109,135600,3395902480,16370,16330,16370,16310,74
20250109,135500,3394691580,16310,16290,16320,16280,708
20250109,135400,3383155740,16280,16280,16280,16280,64
20250109,135300,3382113820,16280,16270,16290,16270,103
20250109,135200,3380437200,16290,16280,16290,16270,363
20250109,135100,3374530560,16280,16280,16280,16280,69
20250109,135000,3373407240,16270,16280,16280,16270,134
20250109,134900,3371225740,16280,16280,16280,16280,73
20250109,134800,3370037300,16280,16280,16280,16280,16
20250109,134700,3369776820,16290,16250,16290,16250,571
20250109,134600,3360487140,16250,16250,16250,16250,57
20250109,134500,3359560890,16250,16250,16250,16240,894
20250109,134400,3345036960,16250,16250,16250,16250,138
20250109,134300,3342794460,16240,16240,16250,16240,545
20250109,134200,3333942770,16250,16230,16250,16210,1209
20250109,134100,3314328330,16230,16250,16250,16230,115
20250109,134000,3312460730,16240,16230,16250,16200,2477
20250109,133900,3272290820,16230,16310,16310,16230,2151
20250109,133800,3237306050,16310,16310,16310,16300,120
20250109,133700,3235349850,16310,16340,16340,16310,141
20250109,133600,3233049300,16350,16290,16350,16290,940
20250109,133500,3217715490,16290,16300,16300,16280,301
20250109,133400,3212813380,16290,16400,16400,16290,773
20250109,133300,3200198270,16370,16300,16430,16300,440
20250109,133200,3192998790,16300,16290,16330,16290,814
20250109,133100,3179729180,16290,16280,16300,16280,183
20250109,133000,3176749260,16310,16320,16330,16280,1365
20250109,132900,3154502530,16330,16330,16370,16320,623
20250109,132800,3144328620,16330,16310,16330,16310,772
20250109,132700,3131733940,16310,16350,16350,16310,2035
20250109,132600,3098507620,16360,16400,16400,16360,1199
20250109,132500,3078881280,16400,16400,16430,16380,1604
20250109,132400,3052576300,16410,16440,16440,16410,3545
20250109,132300,2994352190,16440,16440,16440,16440,10
20250109,132200,2994187790,16450,16440,16450,16440,20
20250109,132100,2993858890,16440,16430,16440,16430,87
20250109,132000,2992429370,16460,16460,16460,16460,1
20250109,131900,2992412910,16430,16430,16430,16430,0
20250109,131800,2992412910,16430,16430,16430,16430,6
20250109,131700,2992314330,16440,16430,16440,16430,111
20250109,131600,2990490590,16420,16450,16450,16420,822
20250109,131500,2976977290,16460,16460,16460,16460,1
20250109,131400,2976960830,16450,16450,16450,16450,92
20250109,131300,2975447430,16440,16460,16460,16440,377
20250109,131200,2969243550,16460,16460,16460,16460,6
20250109,131100,2969144790,16460,16460,16460,16460,11
20250109,131000,2968963730,16440,16440,16440,16440,50
20250109,130900,2968141730,16440,16430,16440,16430,12
20250109,130800,2967944470,16430,16430,16430,16430,158
20250109,130700,2965348530,16440,16450,16450,16440,156
20250109,130600,2962783580,16450,16450,16450,16450,63
20250109,130500,2961747230,16460,16450,16460,16450,33
20250109,130400,2961204360,16460,16450,16460,16450,153
20250109,130300,2958686120,16450,16450,16450,16450,100
20250109,130200,2957041120,16450,16450,16450,16450,0
20250109,130100,2957041120,16450,16450,16450,16450,9
20250109,130000,2956893070,16440,16430,16450,16430,308
20250109,125900,2951832530,16420,16420,16420,16420,1361
20250109,125800,2929484910,16420,16430,16430,16420,134
20250109,125700,2927284580,16420,16430,16430,16420,1012
20250109,125600,2910660710,16430,16430,16430,16430,0
20250109,125500,2910660710,16430,16440,16440,16430,1535
20250109,125400,2885434920,16450,16450,16450,16450,1
20250109,125300,2885418470,16440,16440,16440,16440,50
20250109,125200,2884596470,16440,16440,16440,16440,390
20250109,125100,2878184870,16450,16450,16450,16450,30
20250109,125000,2877691370,16450,16450,16460,16450,288
20250109,124900,2872952770,16450,16450,16450,16450,230
20250109,124800,2869169270,16440,16440,16440,16440,382
20250109,124700,2862889190,16440,16440,16440,16440,11
20250109,124600,2862708350,16450,16440,16450,16430,387
20250109,124500,2856347510,16440,16430,16440,16430,539
20250109,124400,2847487850,16440,16440,16440,16440,144
20250109,124300,2845120490,16440,16450,16450,16440,680
20250109,124200,2833940290,16440,16440,16450,16440,191
20250109,124100,2830798660,16450,16450,16450,16450,304
20250109,124000,2825797860,16450,16450,16450,16450,5
20250109,123900,2825715610,16450,16450,16450,16450,70
20250109,123800,2824564110,16440,16440,16440,16440,30
20250109,123700,2824070910,16440,16440,16440,16440,0
20250109,123600,2824070910,16440,16440,16440,16440,0
20250109,123500,2824070910,16440,16450,16460,16440,205
20250109,123400,2820698910,16450,16450,16450,16450,305
20250109,123300,2815681660,16450,16450,16450,16450,0
20250109,123200,2815681660,16450,16460,16460,16450,251
20250109,123100,2811550750,16460,16460,16460,16460,105
20250109,123000,2809822450,16460,16460,16460,16460,399
20250109,122900,2803254910,16460,16460,16460,16460,0
20250109,122800,2803254910,16460,16460,16460,16460,0
20250109,122700,2803254910,16460,16460,16460,16460,162
20250109,122600,2800588390,16460,16460,16460,16460,122
20250109,122500,2798580270,16460,16460,16460,16460,0
20250109,122400,2798580270,16460,16450,16460,16450,5
20250109,122300,2798498000,16450,16450,16450,16450,0
20250109,122200,2798498000,16450,16450,16450,16450,10
20250109,122100,2798333500,16460,16450,16460,16450,233
20250109,122000,2794500350,16450,16440,16450,16440,98
20250109,121900,2792888280,16450,16440,16450,16440,80
20250109,121800,2791573040,16440,16440,16440,16440,35
20250109,121700,2790997640,16430,16430,16430,16430,34
20250109,121600,2790439020,16430,16440,16440,16430,156
20250109,121500,2787875920,16440,16440,16440,16440,60
20250109,121400,2786889520,16440,16440,16440,16430,127
20250109,121300,2784801650,16440,16440,16440,16440,90
20250109,121200,2783322050,16440,16440,16440,16440,19
20250109,121100,2783009690,16440,16430,16440,16430,219
20250109,121000,2779409960,16420,16410,16420,16410,111
20250109,120900,2777587360,16420,16420,16420,16420,0
20250109,120800,2777587360,16420,16420,16420,16420,3
20250109,120700,2777538100,16420,16410,16420,16400,1991
20250109,120600,2744883140,16410,16410,16410,16410,22
20250109,120500,2744522120,16420,16420,16420,16420,210
20250109,120400,2741073920,16420,16410,16420,16410,188
20250109,120300,2737988310,16400,16400,16400,16400,698
20250109,120200,2726541110,16400,16400,16400,16390,378
20250109,120100,2720343910,16400,16400,16400,16400,220
20250109,120000,2716735910,16400,16400,16400,16400,104
20250109,115900,2715030310,16410,16400,16410,16400,139
20250109,115800,2712750610,16400,16410,16410,16400,78
20250109,115700,2711471040,16410,16420,16420,16410,637
20250109,115600,2701015870,16420,16420,16420,16420,6
20250109,115500,2700917350,16420,16420,16420,16420,1
20250109,115400,2700900930,16420,16410,16420,16410,510
20250109,115300,2692531730,16420,16420,16420,16410,108
20250109,115200,2690758740,16420,16410,16420,16410,160
20250109,115100,2688132540,16410,16410,16410,16400,7
20250109,115000,2688017700,16400,16400,16400,16390,403
20250109,114900,2681408540,16400,16400,16400,16400,119
20250109,114800,2679456940,16400,16400,16400,16390,2704
20250109,114700,2635122220,16410,16430,16430,16410,1001
20250109,114600,2618691010,16430,16440,16460,16430,553
20250109,114500,2609604130,16440,16440,16440,16440,1
20250109,114400,2609587690,16430,16450,16450,16430,145
20250109,114300,2607203660,16450,16440,16460,16440,340
20250109,114200,2601611180,16450,16450,16450,16450,303
20250109,114100,2596626830,16450,16450,16450,16450,0
20250109,114000,2596626830,16450,16450,16450,16440,319
20250109,113900,2591379810,16450,16460,16460,16440,1420
20250109,113800,2568020800,16470,16460,16470,16460,163
20250109,113700,2565337020,16500,16500,16500,16470,1783
20250109,113600,2535944300,16500,16500,16500,16500,81
20250109,113500,2534607800,16500,16500,16500,16500,200
20250109,113400,2531307800,16500,16500,16500,16500,290
20250109,113300,2526522800,16490,16500,16500,16490,345
20250109,113200,2520832230,16500,16500,16500,16480,1447
20250109,113100,2496973980,16500,16520,16520,16500,330
20250109,113000,2491526980,16500,16510,16510,16500,589
20250109,112900,2481808470,16500,16520,16520,16500,946
20250109,112800,2466182790,16530,16530,16530,16520,1557
20250109,112700,2440448300,16540,16540,16540,16540,441
20250109,112600,2433154160,16540,16550,16550,16540,279
20250109,112500,2428536810,16550,16560,16560,16540,1597
20250109,112400,2402101730,16570,16570,16580,16570,1239
20250109,112300,2381566500,16590,16590,16590,16590,505
20250109,112200,2373188550,16600,16570,16600,16570,130
20250109,112100,2371031850,16560,16560,16590,16550,122
20250109,112000,2369011620,16560,16580,16580,16560,111
20250109,111900,2367173400,16580,16550,16580,16550,131
20250109,111800,2365004070,16560,16550,16560,16550,180
20250109,111700,2362024320,16570,16560,16570,16550,553
20250109,111600,2352870250,16560,16580,16580,16560,740
20250109,111500,2340605100,16580,16580,16600,16580,383
20250109,111400,2334254840,16580,16580,16580,16580,492
20250109,111300,2326097480,16600,16590,16600,16570,415
20250109,111200,2319212640,16600,16650,16650,16600,932
20250109,111100,2303734780,16640,16640,16650,16640,303
20250109,111000,2298691780,16640,16660,16660,16640,326
20250109,110900,2293261450,16650,16650,16650,16640,117
20250109,110800,2291313430,16660,16590,16660,16590,361
20250109,110700,2285308930,16620,16610,16620,16580,13
20250109,110600,2285093010,16580,16600,16610,16560,754
20250109,110500,2272599460,16600,16650,16650,16570,607
20250109,110400,2262525120,16650,16580,16650,16580,1227
20250109,110300,2242130570,16580,16630,16630,16570,872
20250109,110200,2227651740,16640,16650,16650,16640,225
20250109,110100,2223905510,16650,16660,16660,16650,1115
20250109,110000,2205336880,16660,16580,16660,16560,3321
20250109,105900,2150051420,16570,16590,16590,16560,858
20250109,105800,2135835470,16590,16590,16590,16590,194
20250109,105700,2132617010,16590,16600,16600,16590,16
20250109,105600,2132351560,16620,16580,16620,16580,570
20250109,105500,2122884570,16590,16550,16600,16530,306
20250109,105400,2117819170,16540,16540,16540,16530,336
20250109,105300,2112264480,16570,16590,16590,16540,564
20250109,105200,2102924730,16590,16590,16600,16580,129
20250109,105100,2100784620,16590,16600,16610,16570,261
20250109,105000,2096459200,16570,16620,16620,16560,191
20250109,104900,2093295190,16630,16600,16630,16560,440
20250109,104800,2085993410,16620,16570,16620,16570,798
20250109,104700,2072748260,16580,16570,16580,16560,283
20250109,104600,2068059490,16570,16560,16570,16560,274
20250109,104500,2063519440,16550,16550,16560,16550,15
20250109,104400,2063271180,16540,16540,16540,16540,132
20250109,104300,2061087900,16540,16530,16540,16530,29
20250109,104200,2060608260,16520,16510,16520,16510,210
20250109,104100,2057141060,16520,16510,16520,16490,15
20250109,104000,2056893420,16520,16500,16520,16480,204
20250109,103900,2053527430,16480,16470,16490,16470,113
20250109,103800,2051666190,16460,16460,16470,16460,384
20250109,103700,2045345540,16460,16470,16470,16460,444
20250109,103600,2038037010,16470,16480,16480,16470,274
20250109,103500,2033522010,16490,16540,16540,16490,1197
20250109,103400,2013759470,16540,16580,16580,16540,701
20250109,103300,2002149470,16570,16560,16580,16560,364
20250109,103200,1996115180,16530,16570,16580,16530,350
20250109,103100,1990314510,16570,16560,16580,16560,344
20250109,103000,1984615220,16550,16550,16590,16550,351
20250109,102900,1978802480,16520,16520,16570,16500,247
20250109,102800,1974720950,16550,16660,16670,16530,1398
20250109,102700,1951508000,16660,16440,16660,16440,5013
20250109,102600,1868455250,16480,16460,16480,16460,221
20250109,102500,1864815960,16460,16480,16500,16450,579
20250109,102400,1855276480,16490,16490,16490,16470,104
20250109,102300,1853561560,16490,16480,16490,16480,156
20250109,102200,1850989180,16490,16490,16490,16480,115
20250109,102100,1849093850,16500,16530,16530,16500,816
20250109,102000,1835619560,16530,16540,16540,16530,388
20250109,101900,1829202100,16540,16550,16550,16540,776
20250109,101800,1816362410,16570,16540,16580,16540,285
20250109,101700,1811643500,16540,16550,16560,16540,1186
20250109,101600,1792020380,16580,16530,16580,16510,290
20250109,101500,1787223080,16530,16470,16530,16470,675
20250109,101400,1776088490,16490,16500,16500,16470,19
20250109,101300,1775775150,16500,16350,16500,16350,2280
20250109,101200,1738265440,16340,16420,16420,16340,2110
20250109,101100,1703703350,16410,16410,16410,16410,122
20250109,101000,1701701330,16420,16410,16420,16410,64
20250109,100900,1700650610,16420,16410,16420,16410,2
20250109,100800,1700617780,16390,16390,16420,16390,115
20250109,100700,1698732820,16390,16430,16440,16390,1268
20250109,100600,1677932720,16430,16400,16430,16400,53
20250109,100500,1677062140,16400,16400,16400,16400,153
20250109,100400,1674552940,16430,16410,16430,16410,10
20250109,100300,1674388760,16400,16380,16400,16380,493
20250109,100200,1666307820,16390,16340,16390,16320,476
20250109,100100,1658521080,16380,16370,16390,16340,237
20250109,100000,1654643280,16340,16330,16360,16280,2561
20250109,095900,1612870210,16390,16380,16390,16330,5877
20250109,095800,1516675500,16380,16390,16390,16380,436
20250109,095700,1509531110,16390,16410,16430,16390,1018
20250109,095600,1492840050,16410,16430,16430,16410,352
20250109,095500,1487058710,16430,16430,16440,16430,219
20250109,095400,1483459540,16430,16470,16480,16430,3278
20250109,095300,1429528110,16490,16470,16490,16470,101
20250109,095200,1427864620,16490,16470,16490,16460,830
20250109,095100,1414193510,16480,16490,16500,16480,930
20250109,095000,1398858200,16500,16480,16500,16470,341
20250109,094900,1393234720,16500,16480,16500,16470,718
20250109,094800,1381403280,16490,16510,16530,16480,299
20250109,094700,1376473700,16520,16540,16540,16490,2159
20250109,094600,1340847710,16560,16570,16570,16540,214
20250109,094500,1337307020,16570,16510,16570,16480,835
20250109,094400,1323530050,16500,16600,16600,16500,2003
20250109,094300,1290407470,16600,16560,16610,16490,2080
20250109,094200,1255926220,16570,16570,16600,16530,939
20250109,094100,1240357380,16540,16540,16600,16540,3598
20250109,094000,1180673690,16540,16500,16570,16480,1562
20250109,093900,1154849010,16480,16450,16480,16450,1181
20250109,093800,1135410230,16450,16470,16500,16450,1489
20250109,093700,1110912380,16470,16470,16480,16460,2133
20250109,093600,1075781580,16480,16510,16540,16480,2234
20250109,093500,1038935170,16500,16460,16510,16460,364
20250109,093400,1032931780,16460,16580,16580,16450,2909
20250109,093300,984916820,16570,16640,16640,16530,1250
20250109,093200,964193060,16660,16540,16740,16540,4708
20250109,093100,885818040,16530,16450,16540,16440,4613
20250109,093000,809739810,16440,16370,16440,16350,882
20250109,092900,795297570,16370,16380,16410,16360,2183
20250109,092800,759526480,16380,16440,16440,16330,1599
20250109,092700,733310280,16460,16270,16500,16270,9437
20250109,092600,578694880,16260,16200,16260,16200,3823
20250109,092500,516642050,16200,16210,16230,16190,110
20250109,092400,514860220,16230,16210,16230,16200,889
20250109,092300,500455540,16220,16220,16230,16210,360
20250109,092200,494617240,16230,16240,16240,16220,292
20250109,092100,489877110,16240,16150,16240,16150,1204
20250109,092000,470358490,16130,16130,16160,16120,792
20250109,091900,457584480,16130,16130,16130,16120,896
20250109,091800,443133680,16130,16180,16190,16130,1107
20250109,091700,425270930,16220,16190,16220,16120,2070
20250109,091600,391845750,16140,16180,16180,16140,1267
20250109,091500,371371120,16180,16180,16220,16170,996
20250109,091400,355257700,16250,16170,16250,16150,1355
20250109,091300,333256420,16140,16240,16240,16130,1146
20250109,091200,314733430,16250,16240,16330,16240,381
20250109,091100,308535530,16240,16140,16240,16140,1355
20250109,091000,286587230,16220,16180,16220,16140,510
20250109,090900,278334610,16180,16130,16180,16130,43
20250109,090800,277639170,16130,16190,16190,16110,2044
20250109,090700,244673490,16130,16120,16210,16120,757
20250109,090600,232444010,16120,16140,16140,16120,1489
20250109,090500,208429550,16160,16160,16160,16120,1086
20250109,090400,190899510,16150,16160,16210,16110,1136
20250109,090300,172554840,16170,16240,16240,16170,3856
20250109,090200,110085990,16240,16270,16330,16240,278
20250109,090100,105562390,16220,16260,16340,16200,1561
20250109,090000,80208720,16260,16360,16360,16250,4821