KissMeData/220100/min/candle-20250106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,204600,5063523110,17970,17970,17970,17970,4854
20250106,204500,5063523110,17970,17970,17970,17970,0
20250106,204400,5063523110,17970,17970,17970,17970,0
20250106,204300,5063523110,17970,17970,17970,17970,0
20250106,204200,5063523110,17970,17970,17970,17970,0
20250106,204100,5063523110,17970,17970,17970,17970,0
20250106,204000,5063523110,17970,17970,17970,17970,0
20250106,203900,5063523110,17970,17970,17970,17970,0
20250106,203800,5063523110,17970,17970,17970,17970,0
20250106,203700,5063523110,17970,17970,17970,17970,0
20250106,203600,5063523110,17970,17970,17970,17970,0
20250106,203500,5063523110,17970,17970,17970,17970,0
20250106,203400,5063523110,17970,17970,17970,17970,0
20250106,203300,5063523110,17970,17970,17970,17970,0
20250106,203200,5063523110,17970,17970,17970,17970,0
20250106,203100,5063523110,17970,17970,17970,17970,0
20250106,203000,5063523110,17970,17970,17970,17970,0
20250106,202900,5063523110,17970,17970,17970,17970,0
20250106,202800,5063523110,17970,17970,17970,17970,0
20250106,202700,5063523110,17970,17970,17970,17970,0
20250106,202600,5063523110,17970,17970,17970,17970,0
20250106,202500,5063523110,17970,17970,17970,17970,0
20250106,202400,5063523110,17970,17970,17970,17970,0
20250106,202300,5063523110,17970,17970,17970,17970,0
20250106,202200,5063523110,17970,17970,17970,17970,0
20250106,202100,5063523110,17970,17970,17970,17970,0
20250106,202000,5063523110,17970,17970,17970,17970,0
20250106,201900,5063523110,17970,17970,17970,17970,0
20250106,201800,5063523110,17970,17970,17970,17970,0
20250106,201700,5063523110,17970,17970,17970,17970,0
20250106,201600,5063523110,17970,17970,17970,17970,4854
20250106,201500,5063523110,17970,17970,17970,17970,0
20250106,201400,5063523110,17970,17970,17970,17970,0
20250106,201300,5063523110,17970,17970,17970,17970,0
20250106,201200,5063523110,17970,17970,17970,17970,0
20250106,201100,5063523110,17970,17970,17970,17970,0
20250106,201000,5063523110,17970,17970,17970,17970,0
20250106,200900,5063523110,17970,17970,17970,17970,0
20250106,200800,5063523110,17970,17970,17970,17970,0
20250106,200700,5063523110,17970,17970,17970,17970,0
20250106,200600,5063523110,17970,17970,17970,17970,0
20250106,200500,5063523110,17970,17970,17970,17970,0
20250106,200400,5063523110,17970,17970,17970,17970,0
20250106,200300,5063523110,17970,17970,17970,17970,0
20250106,200200,5063523110,17970,17970,17970,17970,0
20250106,200100,5063523110,17970,17970,17970,17970,0
20250106,200000,5063523110,17970,17970,17970,17970,0
20250106,195900,5063523110,17970,17970,17970,17970,0
20250106,195800,5063523110,17970,17970,17970,17970,0
20250106,195700,5063523110,17970,17970,17970,17970,0
20250106,195600,5063523110,17970,17970,17970,17970,0
20250106,195500,5063523110,17970,17970,17970,17970,0
20250106,195400,5063523110,17970,17970,17970,17970,0
20250106,195300,5063523110,17970,17970,17970,17970,0
20250106,195200,5063523110,17970,17970,17970,17970,0
20250106,195100,5063523110,17970,17970,17970,17970,0
20250106,195000,5063523110,17970,17970,17970,17970,0
20250106,194900,5063523110,17970,17970,17970,17970,0
20250106,194800,5063523110,17970,17970,17970,17970,0
20250106,194700,5063523110,17970,17970,17970,17970,0
20250106,194600,5063523110,17970,17970,17970,17970,4854
20250106,194500,5063523110,17970,17970,17970,17970,0
20250106,194400,5063523110,17970,17970,17970,17970,0
20250106,194300,5063523110,17970,17970,17970,17970,0
20250106,194200,5063523110,17970,17970,17970,17970,0
20250106,194100,5063523110,17970,17970,17970,17970,0
20250106,194000,5063523110,17970,17970,17970,17970,0
20250106,193900,5063523110,17970,17970,17970,17970,0
20250106,193800,5063523110,17970,17970,17970,17970,0
20250106,193700,5063523110,17970,17970,17970,17970,0
20250106,193600,5063523110,17970,17970,17970,17970,0
20250106,193500,5063523110,17970,17970,17970,17970,0
20250106,193400,5063523110,17970,17970,17970,17970,0
20250106,193300,5063523110,17970,17970,17970,17970,0
20250106,193200,5063523110,17970,17970,17970,17970,0
20250106,193100,5063523110,17970,17970,17970,17970,0
20250106,193000,5063523110,17970,17970,17970,17970,0
20250106,192900,5063523110,17970,17970,17970,17970,0
20250106,192800,5063523110,17970,17970,17970,17970,0
20250106,192700,5063523110,17970,17970,17970,17970,0
20250106,192600,5063523110,17970,17970,17970,17970,0
20250106,192500,5063523110,17970,17970,17970,17970,0
20250106,192400,5063523110,17970,17970,17970,17970,0
20250106,192300,5063523110,17970,17970,17970,17970,0
20250106,192200,5063523110,17970,17970,17970,17970,0
20250106,192100,5063523110,17970,17970,17970,17970,0
20250106,192000,5063523110,17970,17970,17970,17970,0
20250106,191900,5063523110,17970,17970,17970,17970,0
20250106,191800,5063523110,17970,17970,17970,17970,0
20250106,191700,5063523110,17970,17970,17970,17970,0
20250106,191600,5063523110,17970,17970,17970,17970,4854
20250106,191500,5063523110,17970,17970,17970,17970,0
20250106,191400,5063523110,17970,17970,17970,17970,0
20250106,191300,5063523110,17970,17970,17970,17970,0
20250106,191200,5063523110,17970,17970,17970,17970,0
20250106,191100,5063523110,17970,17970,17970,17970,0
20250106,191000,5063523110,17970,17970,17970,17970,0
20250106,190900,5063523110,17970,17970,17970,17970,0
20250106,190800,5063523110,17970,17970,17970,17970,0
20250106,190700,5063523110,17970,17970,17970,17970,0
20250106,190600,5063523110,17970,17970,17970,17970,0
20250106,190500,5063523110,17970,17970,17970,17970,0
20250106,190400,5063523110,17970,17970,17970,17970,0
20250106,190300,5063523110,17970,17970,17970,17970,0
20250106,190200,5063523110,17970,17970,17970,17970,0
20250106,190100,5063523110,17970,17970,17970,17970,0
20250106,190000,5063523110,17970,17970,17970,17970,0
20250106,185900,5063523110,17970,17970,17970,17970,0
20250106,185800,5063523110,17970,17970,17970,17970,0
20250106,185700,5063523110,17970,17970,17970,17970,0
20250106,185600,5063523110,17970,17970,17970,17970,0
20250106,185500,5063523110,17970,17970,17970,17970,0
20250106,185400,5063523110,17970,17970,17970,17970,0
20250106,185300,5063523110,17970,17970,17970,17970,0
20250106,185200,5063523110,17970,17970,17970,17970,0
20250106,185100,5063523110,17970,17970,17970,17970,0
20250106,185000,5063523110,17970,17970,17970,17970,0
20250106,184900,5063523110,17970,17970,17970,17970,0
20250106,184800,5063523110,17970,17970,17970,17970,0
20250106,184700,5063523110,17970,17970,17970,17970,0
20250106,184600,5063523110,17970,17970,17970,17970,4854
20250106,184500,5063523110,17970,17970,17970,17970,0
20250106,184400,5063523110,17970,17970,17970,17970,0
20250106,184300,5063523110,17970,17970,17970,17970,0
20250106,184200,5063523110,17970,17970,17970,17970,0
20250106,184100,5063523110,17970,17970,17970,17970,0
20250106,184000,5063523110,17970,17970,17970,17970,0
20250106,183900,5063523110,17970,17970,17970,17970,0
20250106,183800,5063523110,17970,17970,17970,17970,0
20250106,183700,5063523110,17970,17970,17970,17970,0
20250106,183600,5063523110,17970,17970,17970,17970,0
20250106,183500,5063523110,17970,17970,17970,17970,0
20250106,183400,5063523110,17970,17970,17970,17970,0
20250106,183300,5063523110,17970,17970,17970,17970,0
20250106,183200,5063523110,17970,17970,17970,17970,0
20250106,183100,5063523110,17970,17970,17970,17970,0
20250106,183000,5063523110,17970,17970,17970,17970,0
20250106,182900,5063523110,17970,17970,17970,17970,0
20250106,182800,5063523110,17970,17970,17970,17970,0
20250106,182700,5063523110,17970,17970,17970,17970,0
20250106,182600,5063523110,17970,17970,17970,17970,0
20250106,182500,5063523110,17970,17970,17970,17970,0
20250106,182400,5063523110,17970,17970,17970,17970,0
20250106,182300,5063523110,17970,17970,17970,17970,0
20250106,182200,5063523110,17970,17970,17970,17970,0
20250106,182100,5063523110,17970,17970,17970,17970,0
20250106,182000,5063523110,17970,17970,17970,17970,0
20250106,181900,5063523110,17970,17970,17970,17970,0
20250106,181800,5063523110,17970,17970,17970,17970,0
20250106,181700,5063523110,17970,17970,17970,17970,0
20250106,181600,5063523110,17970,17970,17970,17970,4854
20250106,181500,5063523110,17970,17970,17970,17970,0
20250106,181400,5063523110,17970,17970,17970,17970,0
20250106,181300,5063523110,17970,17970,17970,17970,0
20250106,181200,5063523110,17970,17970,17970,17970,0
20250106,181100,5063523110,17970,17970,17970,17970,0
20250106,181000,5063523110,17970,17970,17970,17970,0
20250106,180900,5063523110,17970,17970,17970,17970,0
20250106,180800,5063523110,17970,17970,17970,17970,0
20250106,180700,5063523110,17970,17970,17970,17970,0
20250106,180600,5063523110,17970,17970,17970,17970,0
20250106,180500,5063523110,17970,17970,17970,17970,0
20250106,180400,5063523110,17970,17970,17970,17970,0
20250106,180300,5063523110,17970,17970,17970,17970,0
20250106,180200,5063523110,17970,17970,17970,17970,0
20250106,180100,5063523110,17970,17970,17970,17970,0
20250106,180000,5063523110,17970,17970,17970,17970,0
20250106,175900,5063523110,17970,17970,17970,17970,0
20250106,175800,5063523110,17970,17970,17970,17970,0
20250106,175700,5063523110,17970,17970,17970,17970,0
20250106,175600,5063523110,17970,17970,17970,17970,0
20250106,175500,5063523110,17970,17970,17970,17970,0
20250106,175400,5063523110,17970,17970,17970,17970,0
20250106,175300,5063523110,17970,17970,17970,17970,0
20250106,175200,5063523110,17970,17970,17970,17970,0
20250106,175100,5063523110,17970,17970,17970,17970,0
20250106,175000,5063523110,17970,17970,17970,17970,0
20250106,174900,5063523110,17970,17970,17970,17970,0
20250106,174800,5063523110,17970,17970,17970,17970,0
20250106,174700,5063523110,17970,17970,17970,17970,0
20250106,174600,5063523110,17970,17970,17970,17970,4854
20250106,174500,5063523110,17970,17970,17970,17970,0
20250106,174400,5063523110,17970,17970,17970,17970,0
20250106,174300,5063523110,17970,17970,17970,17970,0
20250106,174200,5063523110,17970,17970,17970,17970,0
20250106,174100,5063523110,17970,17970,17970,17970,0
20250106,174000,5063523110,17970,17970,17970,17970,0
20250106,173900,5063523110,17970,17970,17970,17970,0
20250106,173800,5063523110,17970,17970,17970,17970,0
20250106,173700,5063523110,17970,17970,17970,17970,0
20250106,173600,5063523110,17970,17970,17970,17970,0
20250106,173500,5063523110,17970,17970,17970,17970,0
20250106,173400,5063523110,17970,17970,17970,17970,0
20250106,173300,5063523110,17970,17970,17970,17970,0
20250106,173200,5063523110,17970,17970,17970,17970,0
20250106,173100,5063523110,17970,17970,17970,17970,0
20250106,173000,5063523110,17970,17970,17970,17970,0
20250106,172900,5063523110,17970,17970,17970,17970,0
20250106,172800,5063523110,17970,17970,17970,17970,0
20250106,172700,5063523110,17970,17970,17970,17970,0
20250106,172600,5063523110,17970,17970,17970,17970,0
20250106,172500,5063523110,17970,17970,17970,17970,0
20250106,172400,5063523110,17970,17970,17970,17970,0
20250106,172300,5063523110,17970,17970,17970,17970,0
20250106,172200,5063523110,17970,17970,17970,17970,0
20250106,172100,5063523110,17970,17970,17970,17970,0
20250106,172000,5063523110,17970,17970,17970,17970,0
20250106,171900,5063523110,17970,17970,17970,17970,0
20250106,171800,5063523110,17970,17970,17970,17970,0
20250106,171700,5063523110,17970,17970,17970,17970,0
20250106,171600,5063523110,17970,17970,17970,17970,4854
20250106,171500,5063523110,17970,17970,17970,17970,0
20250106,171400,5063523110,17970,17970,17970,17970,0
20250106,171300,5063523110,17970,17970,17970,17970,0
20250106,171200,5063523110,17970,17970,17970,17970,0
20250106,171100,5063523110,17970,17970,17970,17970,0
20250106,171000,5063523110,17970,17970,17970,17970,0
20250106,170900,5063523110,17970,17970,17970,17970,0
20250106,170800,5063523110,17970,17970,17970,17970,0
20250106,170700,5063523110,17970,17970,17970,17970,0
20250106,170600,5063523110,17970,17970,17970,17970,0
20250106,170500,5063523110,17970,17970,17970,17970,0
20250106,170400,5063523110,17970,17970,17970,17970,0
20250106,170300,5063523110,17970,17970,17970,17970,0
20250106,170200,5063523110,17970,17970,17970,17970,0
20250106,170100,5063523110,17970,17970,17970,17970,0
20250106,170000,5063523110,17970,17970,17970,17970,0
20250106,165900,5063523110,17970,17970,17970,17970,0
20250106,165800,5063523110,17970,17970,17970,17970,0
20250106,165700,5063523110,17970,17970,17970,17970,0
20250106,165600,5063523110,17970,17970,17970,17970,0
20250106,165500,5063523110,17970,17970,17970,17970,0
20250106,165400,5063523110,17970,17970,17970,17970,0
20250106,165300,5063523110,17970,17970,17970,17970,0
20250106,165200,5063523110,17970,17970,17970,17970,0
20250106,165100,5063523110,17970,17970,17970,17970,0
20250106,165000,5063523110,17970,17970,17970,17970,0
20250106,164900,5063523110,17970,17970,17970,17970,0
20250106,164800,5063523110,17970,17970,17970,17970,0
20250106,164700,5063523110,17970,17970,17970,17970,0
20250106,164600,5063523110,17970,17970,17970,17970,4854
20250106,164500,5063523110,17970,17970,17970,17970,0
20250106,164400,5063523110,17970,17970,17970,17970,0
20250106,164300,5063523110,17970,17970,17970,17970,0
20250106,164200,5063523110,17970,17970,17970,17970,0
20250106,164100,5063523110,17970,17970,17970,17970,0
20250106,164000,5063523110,17970,17970,17970,17970,0
20250106,163900,5063523110,17970,17970,17970,17970,0
20250106,163800,5063523110,17970,17970,17970,17970,0
20250106,163700,5063523110,17970,17970,17970,17970,0
20250106,163600,5063523110,17970,17970,17970,17970,0
20250106,163500,5063523110,17970,17970,17970,17970,0
20250106,163400,5063523110,17970,17970,17970,17970,0
20250106,163300,5063523110,17970,17970,17970,17970,0
20250106,163200,5063523110,17970,17970,17970,17970,0
20250106,163100,5063523110,17970,17970,17970,17970,0
20250106,163000,5063523110,17970,17970,17970,17970,0
20250106,162900,5063523110,17970,17970,17970,17970,0
20250106,162800,5063523110,17970,17970,17970,17970,0
20250106,162700,5063523110,17970,17970,17970,17970,0
20250106,162600,5063523110,17970,17970,17970,17970,0
20250106,162500,5063523110,17970,17970,17970,17970,0
20250106,162400,5063523110,17970,17970,17970,17970,0
20250106,162300,5063523110,17970,17970,17970,17970,0
20250106,162200,5063523110,17970,17970,17970,17970,0
20250106,162100,5063523110,17970,17970,17970,17970,0
20250106,162000,5063523110,17970,17970,17970,17970,0
20250106,161900,5063523110,17970,17970,17970,17970,0
20250106,161800,5063523110,17970,17970,17970,17970,0
20250106,161700,5063523110,17970,17970,17970,17970,0
20250106,161600,5063523110,17970,17970,17970,17970,4854
20250106,161500,5063523110,17970,17970,17970,17970,0
20250106,161400,5063523110,17970,17970,17970,17970,0
20250106,161300,5063523110,17970,17970,17970,17970,0
20250106,161200,5063523110,17970,17970,17970,17970,0
20250106,161100,5063523110,17970,17970,17970,17970,0
20250106,161000,5063523110,17970,17970,17970,17970,0
20250106,160900,5063523110,17970,17970,17970,17970,0
20250106,160800,5063523110,17970,17970,17970,17970,0
20250106,160700,5063523110,17970,17970,17970,17970,0
20250106,160600,5063523110,17970,17970,17970,17970,0
20250106,160500,5063523110,17970,17970,17970,17970,0
20250106,160400,5063523110,17970,17970,17970,17970,0
20250106,160300,5063523110,17970,17970,17970,17970,0
20250106,160200,5063523110,17970,17970,17970,17970,0
20250106,160100,5063523110,17970,17970,17970,17970,0
20250106,160000,5063523110,17970,17970,17970,17970,0
20250106,155900,5063523110,17970,17970,17970,17970,0
20250106,155800,5063523110,17970,17970,17970,17970,0
20250106,155700,5063523110,17970,17970,17970,17970,0
20250106,155600,5063523110,17970,17970,17970,17970,0
20250106,155500,5063523110,17970,17970,17970,17970,0
20250106,155400,5063523110,17970,17970,17970,17970,0
20250106,155300,5063523110,17970,17970,17970,17970,0
20250106,155200,5063523110,17970,17970,17970,17970,0
20250106,155100,5063523110,17970,17970,17970,17970,0
20250106,155000,5063523110,17970,17970,17970,17970,0
20250106,154900,5063523110,17970,17970,17970,17970,0
20250106,154800,5063523110,17970,17970,17970,17970,0
20250106,154700,5063523110,17970,17970,17970,17970,0
20250106,154600,5063523110,17970,17970,17970,17970,4854
20250106,154500,5063523110,17970,17970,17970,17970,0
20250106,154400,5063523110,17970,17970,17970,17970,0
20250106,154300,5063523110,17970,17970,17970,17970,0
20250106,154200,5063523110,17970,17970,17970,17970,0
20250106,154100,5063523110,17970,17970,17970,17970,0
20250106,154000,5063523110,17970,17970,17970,17970,0
20250106,153900,5063523110,17970,17970,17970,17970,0
20250106,153800,5063523110,17970,17970,17970,17970,0
20250106,153700,5063523110,17970,17970,17970,17970,0
20250106,153600,5063523110,17970,17970,17970,17970,0
20250106,153500,5063523110,17970,17970,17970,17970,0
20250106,153400,5063523110,17970,17970,17970,17970,0
20250106,153300,5063523110,17970,17970,17970,17970,0
20250106,153200,5063523110,17970,17970,17970,17970,0
20250106,153100,5063523110,17970,17970,17970,17970,0
20250106,153000,5063523110,17970,17970,17970,17970,4854
20250106,152900,4976296730,17900,17900,17900,17900,0
20250106,152800,4976296730,17900,17900,17900,17900,0
20250106,152700,4976296730,17900,17900,17900,17900,0
20250106,152600,4976296730,17900,17900,17900,17900,0
20250106,152500,4976296730,17900,17900,17900,17900,0
20250106,152400,4976296730,17900,17900,17900,17900,0
20250106,152300,4976296730,17900,17900,17900,17900,0
20250106,152200,4976296730,17900,17900,17900,17900,0
20250106,152100,4976296730,17900,17900,17900,17900,0
20250106,152000,4976296730,17900,17900,17900,17900,0
20250106,151900,4976296730,17900,17910,17910,17900,1009
20250106,151800,4958225780,17920,17910,17920,17910,783
20250106,151700,4944201440,17910,17910,17920,17910,436
20250106,151600,4936392650,17920,17950,17950,17910,2870
20250106,151500,4884960980,17950,17950,17970,17920,411
20250106,151400,4877583860,17960,17950,17960,17920,585
20250106,151300,4867087250,17950,17960,17970,17950,390
20250106,151200,4860081030,17980,17970,17980,17970,10
20250106,151100,4859901280,17980,17960,17980,17960,306
20250106,151000,4854405500,17950,17910,17950,17910,410
20250106,150900,4847050500,17910,17920,17920,17910,73
20250106,150800,4845742740,17920,17920,17920,17910,848
20250106,150700,4830551050,17930,17930,17940,17930,445
20250106,150600,4822571900,17940,17930,17940,17930,388
20250106,150500,4815614940,17940,17960,17960,17940,569
20250106,150400,4805402970,17950,17950,17950,17950,532
20250106,150300,4795853570,17950,17990,17990,17950,3338
20250106,150200,4735933280,17960,17970,17970,17960,700
20250106,150100,4723354330,17990,17980,17990,17980,130
20250106,150000,4721016870,17980,17980,17980,17980,226
20250106,145900,4716953390,18010,18000,18010,17980,585
20250106,145800,4706423400,18000,18000,18000,18000,774
20250106,145700,4692491400,18000,18010,18010,18000,84
20250106,145600,4690979300,18010,18010,18010,18000,40
20250106,145500,4690259280,18000,18010,18010,18000,208
20250106,145400,4686513450,18010,18010,18020,18010,96
20250106,145300,4684784440,18020,18000,18030,18000,1040
20250106,145200,4666038500,18000,17980,18000,17980,229
20250106,145100,4661921020,17980,17980,17980,17980,2
20250106,145000,4661885060,18000,17980,18000,17950,341
20250106,144900,4655756900,17990,18030,18030,17990,2496
20250106,144800,4610830750,18000,18030,18030,18000,408
20250106,144700,4603475860,18030,18030,18030,18030,1
20250106,144600,4603457830,18000,18000,18000,18000,2005
20250106,144500,4567367830,18000,18010,18010,18000,638
20250106,144400,4555878000,18000,18020,18020,18000,2585
20250106,144300,4509325630,18020,18020,18020,18020,446
20250106,144200,4501288710,18020,18020,18020,18020,10
20250106,144100,4501108510,18050,18020,18050,18020,6
20250106,144000,4501000360,18050,18050,18060,18050,127
20250106,143900,4498708000,18050,18030,18050,18030,799
20250106,143800,4484288350,18020,18030,18030,18020,610
20250106,143700,4473296140,18020,18020,18050,18010,1069
20250106,143600,4454023370,18020,18030,18030,18020,487
20250106,143500,4445247370,18020,18040,18040,18020,323
20250106,143400,4439423260,18040,18040,18040,18040,30
20250106,143300,4438882060,18040,18040,18040,18040,562
20250106,143200,4428743580,18040,18050,18050,18040,216
20250106,143100,4424845270,18050,18040,18050,18040,130
20250106,143000,4422499510,18050,18050,18050,18040,334
20250106,142900,4416470820,18050,18080,18090,18050,100
20250106,142800,4414663260,18080,18050,18090,18050,189
20250106,142700,4411247720,18050,18030,18090,18030,5009
20250106,142600,4320809990,18030,18020,18030,18010,2809
20250106,142500,4270165950,18020,17990,18020,17990,662
20250106,142400,4258251360,17990,17950,17990,17950,161
20250106,142300,4255357090,17950,17940,17950,17940,118
20250106,142200,4253239090,17940,17940,17940,17940,93
20250106,142100,4251570670,17940,17950,17950,17940,4103
20250106,142000,4177961300,17950,17950,17950,17950,190
20250106,141900,4174550800,17950,17970,17970,17950,3479
20250106,141800,4112073330,17980,17970,17980,17960,1091
20250106,141700,4092469460,17970,17970,17970,17970,578
20250106,141600,4082082800,17970,18000,18010,17970,1064
20250106,141500,4062947460,18000,18000,18020,18000,337
20250106,141400,4056877280,18000,18000,18000,18000,10
20250106,141300,4056697280,18000,18020,18020,18000,104
20250106,141200,4054823740,18020,18020,18040,18020,57
20250106,141100,4053796100,18040,18040,18040,18040,67
20250106,141000,4052587420,18050,18040,18050,18020,331
20250106,140900,4046619730,18040,18040,18050,18040,260
20250106,140800,4041929130,18040,18030,18050,18010,677
20250106,140700,4029719770,18030,18010,18030,18010,301
20250106,140600,4024296430,18020,17970,18020,17970,2267
20250106,140500,3983477370,17980,17980,17980,17970,255
20250106,140400,3978892520,17980,17980,17980,17970,709
20250106,140300,3966145910,17980,17980,17980,17980,10
20250106,140200,3965966110,17970,17980,17980,17970,120
20250106,140100,3963809280,17980,17980,17980,17980,10
20250106,140000,3963629480,17980,17990,17990,17980,56
20250106,135900,3962622100,17990,17990,17990,17990,175
20250106,135800,3959473850,17990,17980,17990,17980,598
20250106,135700,3948716730,17970,17970,17980,17970,202
20250106,135600,3945085690,17990,17970,17990,17970,237
20250106,135500,3940826380,17980,18000,18000,17980,463
20250106,135400,3932497930,18010,18010,18010,18010,7
20250106,135300,3932371860,18000,18000,18020,18000,703
20250106,135200,3919711040,18000,18000,18000,17990,356
20250106,135100,3913303100,18000,17970,18010,17970,1516
20250106,135000,3886017890,17970,17980,17980,17970,1241
20250106,134900,3863706710,17980,17990,17990,17980,1554
20250106,134800,3835751930,18000,18000,18000,17990,11
20250106,134700,3835553980,18000,18000,18000,18000,869
20250106,134600,3819911980,18000,18000,18010,18000,2136
20250106,134500,3781462450,18010,18010,18020,18000,375
20250106,134400,3774708730,18010,18010,18020,18010,91
20250106,134300,3773069810,18010,18000,18010,18000,251
20250106,134200,3768551200,18010,18010,18020,18000,146
20250106,134100,3765920830,18020,18000,18020,18000,1464
20250106,134000,3739563530,17990,17990,17990,17990,235
20250106,133900,3735335880,18000,18000,18000,18000,1040
20250106,133800,3716615880,18000,17980,18000,17980,99
20250106,133700,3714835840,18000,17980,18000,17980,3122
20250106,133600,3658667600,17990,17990,17990,17980,466
20250106,133500,3650286860,17990,17990,18000,17990,826
20250106,133400,3635427080,18000,17990,18000,17990,152
20250106,133300,3632692240,17990,17990,17990,17970,532
20250106,133200,3623125320,17990,18000,18000,17990,599
20250106,133100,3612344400,18000,18020,18020,18000,1097
20250106,133000,3592589270,18020,18000,18020,18000,1579
20250106,132900,3564164440,18000,17970,18000,17960,5318
20250106,132800,3468450130,17950,17970,17970,17950,656
20250106,132700,3456666100,17970,17990,18000,17970,1011
20250106,132600,3438480150,17990,17980,17990,17980,2028
20250106,132500,3402006710,17980,17960,17980,17960,1105
20250106,132400,3382146110,17960,17960,17960,17960,136
20250106,132300,3379703550,17960,17960,17960,17960,1147
20250106,132200,3359103430,17950,17950,17960,17950,101
20250106,132100,3357289880,17950,17950,17950,17940,25
20250106,132000,3356841330,17940,17940,17940,17940,169
20250106,131900,3353809470,17950,17970,17970,17950,1048
20250106,131800,3334995540,17970,17970,17970,17960,297
20250106,131700,3329661400,17970,17970,17970,17970,205
20250106,131600,3325977550,17970,17950,17970,17950,587
20250106,131500,3315429590,17960,17940,17960,17940,355
20250106,131400,3309059790,17980,17940,17980,17920,1122
20250106,131300,3288914920,17950,17960,17970,17950,1247
20250106,131200,3266522910,17960,17940,17960,17940,623
20250106,131100,3255340000,17940,17940,17940,17940,51
20250106,131000,3254425060,17950,17970,17970,17940,85
20250106,130900,3252899630,17980,17980,17980,17920,22
20250106,130800,3252504130,17980,17900,17980,17900,1205
20250106,130700,3230869730,17900,17890,17950,17890,1670
20250106,130600,3200941420,17890,17890,17890,17890,893
20250106,130500,3184965650,17890,17890,17890,17890,86
20250106,130400,3183427110,17900,17880,17900,17880,163
20250106,130300,3180512530,17880,17900,17910,17880,1569
20250106,130200,3152434250,17910,17900,17910,17900,218
20250106,130100,3148529880,17900,17900,17910,17900,226
20250106,130000,3144483490,17900,17900,17900,17900,900
20250106,125900,3128373490,17900,17900,17910,17890,1154
20250106,125800,3107716340,17900,17880,17900,17880,707
20250106,125700,3095066820,17880,17880,17880,17870,83
20250106,125600,3093583280,17880,17880,17880,17870,61
20250106,125500,3092492680,17880,17870,17900,17870,82
20250106,125400,3091027160,17870,17920,17920,17870,617
20250106,125300,3079987130,17920,17900,17930,17900,451
20250106,125200,3071906980,17900,17900,17900,17890,726
20250106,125100,3058911860,17890,17880,17890,17880,1350
20250106,125000,3034767740,17880,17850,17880,17850,1155
20250106,124900,3014127380,17850,17820,17850,17820,813
20250106,124800,2999619710,17820,17830,17830,17820,176
20250106,124700,2996481640,17820,17820,17820,17800,480
20250106,124600,2987934970,17820,17840,17850,17820,401
20250106,124500,2980783330,17840,17830,17840,17830,1087
20250106,124400,2961395330,17830,17820,17830,17820,33
20250106,124300,2960806970,17810,17830,17830,17810,445
20250106,124200,2952872660,17830,17840,17840,17830,312
20250106,124100,2947308710,17840,17850,17850,17840,218
20250106,124000,2943418990,17850,17840,17850,17840,16
20250106,123900,2943133450,17840,17850,17850,17820,1504
20250106,123800,2916300900,17860,17860,17860,17860,91
20250106,123700,2914675640,17870,17880,17890,17870,650
20250106,123600,2903053000,17880,17880,17880,17880,462
20250106,123500,2894792440,17880,17870,17880,17870,98
20250106,123400,2893040280,17870,17860,17880,17860,297
20250106,123300,2887734190,17860,17840,17860,17830,634
20250106,123200,2876419310,17830,17830,17840,17830,30
20250106,123100,2875884400,17830,17840,17840,17830,263
20250106,123000,2871195050,17840,17830,17840,17830,399
20250106,122900,2864080870,17830,17810,17830,17810,1163
20250106,122800,2843357590,17800,17810,17810,17800,5
20250106,122700,2843268560,17800,17800,17810,17800,12
20250106,122600,2843054950,17810,17800,17810,17800,35
20250106,122500,2842431940,17810,17780,17810,17780,27
20250106,122400,2841951210,17780,17780,17810,17780,74
20250106,122300,2840635370,17800,17760,17800,17760,144
20250106,122200,2838072830,17800,17760,17800,17760,482
20250106,122100,2829494320,17760,17790,17790,17760,306
20250106,122000,2824055950,17770,17770,17770,17770,22
20250106,121900,2823665010,17770,17770,17770,17770,4
20250106,121800,2823593930,17790,17790,17790,17790,72
20250106,121700,2822313050,17780,17780,17780,17780,12
20250106,121600,2822099690,17780,17800,17810,17780,1576
20250106,121500,2794048560,17800,17810,17810,17800,137
20250106,121400,2791609910,17810,17810,17810,17810,135
20250106,121300,2789205560,17800,17830,17830,17800,1432
20250106,121200,2763712790,17830,17820,17830,17820,364
20250106,121100,2757225910,17820,17830,17850,17820,742
20250106,121000,2743997790,17840,17840,17840,17830,243
20250106,120900,2739662720,17840,17820,17840,17820,207
20250106,120800,2735971820,17810,17830,17830,17800,66
20250106,120700,2734796120,17830,17800,17840,17800,505
20250106,120600,2725796170,17800,17840,17840,17800,676
20250106,120500,2713750620,17830,17810,17840,17800,892
20250106,120400,2697850270,17810,17800,17810,17800,418
20250106,120300,2690409100,17800,17780,17800,17780,137
20250106,120200,2687971340,17780,17770,17790,17770,587
20250106,120100,2677533510,17770,17750,17770,17730,1368
20250106,120000,2653247640,17750,17720,17750,17720,1022
20250106,115900,2635135840,17700,17700,17710,17700,361
20250106,115800,2628742590,17700,17700,17700,17700,15
20250106,115700,2628477090,17700,17700,17700,17700,43
20250106,115600,2627715990,17700,17700,17700,17700,1023
20250106,115500,2609608890,17710,17700,17710,17700,43
20250106,115400,2608847570,17700,17700,17700,17700,77
20250106,115300,2607484670,17710,17710,17720,17710,148
20250106,115200,2604863480,17710,17720,17720,17710,89
20250106,115100,2603287270,17720,17710,17720,17710,506
20250106,115000,2594324260,17710,17710,17720,17710,9
20250106,114900,2594164860,17710,17720,17720,17710,325
20250106,114800,2588406110,17720,17710,17720,17710,278
20250106,114700,2583482720,17710,17700,17710,17700,344
20250106,114600,2577393880,17710,17680,17710,17670,1478
20250106,114500,2551246560,17680,17680,17680,17680,103
20250106,114400,2549425520,17680,17660,17680,17660,794
20250106,114300,2535397760,17660,17640,17660,17640,376
20250106,114200,2528763560,17640,17630,17640,17610,204
20250106,114100,2525167440,17640,17630,17640,17630,2
20250106,114000,2525132170,17640,17610,17640,17610,324
20250106,113900,2519422420,17620,17620,17620,17620,91
20250106,113800,2517819000,17620,17610,17620,17610,118
20250106,113700,2515740940,17610,17610,17610,17610,172
20250106,113600,2512712020,17600,17600,17600,17600,5
20250106,113500,2512624020,17600,17600,17600,17600,1
20250106,113400,2512606420,17600,17600,17600,17600,4
20250106,113300,2512536020,17600,17600,17600,17600,88
20250106,113200,2510987220,17600,17600,17600,17600,1
20250106,113100,2510969620,17600,17600,17600,17590,566
20250106,113000,2501008420,17600,17600,17600,17590,35
20250106,112900,2500392480,17600,17600,17600,17600,1
20250106,112800,2500374880,17590,17590,17590,17590,49
20250106,112700,2499512970,17590,17590,17590,17590,39
20250106,112600,2498826960,17590,17580,17590,17580,38
20250106,112500,2498158840,17590,17590,17590,17590,15
20250106,112400,2497894990,17590,17580,17590,17580,25
20250106,112300,2497455440,17580,17570,17580,17570,219
20250106,112200,2493606030,17570,17590,17590,17570,1192
20250106,112100,2472646640,17590,17590,17590,17590,10
20250106,112000,2472470740,17590,17590,17600,17590,673
20250106,111900,2460632420,17590,17620,17620,17590,1197
20250106,111800,2439566620,17600,17610,17610,17600,867
20250106,111700,2424302980,17620,17630,17630,17620,376
20250106,111600,2417677740,17630,17650,17650,17630,1387
20250106,111500,2393215870,17650,17660,17670,17650,569
20250106,111400,2383167940,17670,17660,17670,17660,13
20250106,111300,2382938270,17670,17670,17670,17670,0
20250106,111200,2382938270,17670,17660,17670,17660,91
20250106,111100,2381330510,17660,17650,17670,17650,1051
20250106,111000,2362770340,17640,17630,17640,17630,199
20250106,110900,2359260050,17640,17640,17640,17630,66
20250106,110800,2358096420,17640,17620,17640,17620,128
20250106,110700,2355838980,17620,17620,17620,17620,30
20250106,110600,2355310380,17620,17620,17620,17620,24
20250106,110500,2354887500,17620,17640,17640,17620,12
20250106,110400,2354676000,17640,17640,17640,17640,43
20250106,110300,2353917480,17650,17650,17650,17650,672
20250106,110200,2342056680,17650,17640,17650,17640,1260
20250106,110100,2319818880,17600,17600,17650,17600,937
20250106,110000,2303301700,17600,17590,17600,17590,55
20250106,105900,2302333730,17590,17580,17590,17580,107
20250106,105800,2300451620,17580,17580,17590,17580,75
20250106,105700,2299133070,17570,17590,17590,17570,202
20250106,105600,2295582890,17600,17600,17600,17570,71
20250106,105500,2294333590,17600,17600,17600,17570,16
20250106,105400,2294052140,17570,17600,17600,17570,370
20250106,105300,2287545140,17580,17610,17610,17580,18
20250106,105200,2287228640,17570,17620,17620,17570,3
20250106,105100,2287175870,17580,17610,17630,17580,248
20250106,105000,2282813690,17630,17610,17630,17570,3429
20250106,104900,2222465060,17630,17610,17630,17610,158
20250106,104800,2219680680,17640,17620,17640,17600,207
20250106,104700,2216034120,17620,17600,17620,17600,218
20250106,104600,2212196960,17600,17610,17610,17570,1060
20250106,104500,2193560300,17580,17580,17580,17580,207
20250106,104400,2189921240,17610,17620,17620,17580,130
20250106,104300,2187635770,17580,17640,17640,17580,1238
20250106,104200,2165857150,17600,17640,17660,17600,2414
20250106,104100,2123298960,17640,17640,17640,17630,59
20250106,104000,2122258760,17630,17610,17630,17600,1471
20250106,103900,2096347760,17610,17630,17630,17610,121
20250106,103800,2094216640,17630,17630,17630,17620,44
20250106,103700,2093441050,17630,17620,17630,17610,1090
20250106,103600,2074233960,17610,17610,17610,17570,1854
20250106,103500,2041602780,17600,17600,17600,17600,137
20250106,103400,2039191580,17600,17590,17600,17550,696
20250106,103300,2026974790,17600,17590,17600,17570,16
20250106,103200,2026693570,17600,17580,17600,17580,780
20250106,103100,2012969530,17550,17560,17580,17540,190
20250106,103000,2009633910,17560,17560,17560,17540,306
20250106,102900,2004266030,17550,17560,17560,17540,62
20250106,102800,2003177910,17560,17550,17560,17550,129
20250106,102700,2000913870,17560,17590,17590,17560,1073
20250106,102600,1982070890,17590,17600,17600,17590,95
20250106,102500,1980398910,17600,17620,17620,17600,47
20250106,102400,1979571220,17620,17630,17630,17620,3
20250106,102300,1979518340,17630,17630,17630,17630,511
20250106,102200,1970509410,17630,17600,17630,17530,312
20250106,102100,1965018750,17530,17590,17630,17530,3361
20250106,102000,1905996160,17580,17560,17590,17560,1139
20250106,101900,1885961560,17550,17560,17560,17550,110
20250106,101800,1884030950,17590,17600,17600,17590,37
20250106,101700,1883380110,17550,17550,17550,17520,307
20250106,101600,1877992380,17550,17520,17550,17520,509
20250106,101500,1869068100,17530,17520,17530,17510,132
20250106,101400,1866755260,17520,17530,17530,17520,31
20250106,101300,1866212050,17540,17520,17540,17510,828
20250106,101200,1851710760,17520,17540,17540,17510,42
20250106,101100,1850974800,17540,17520,17540,17510,902
20250106,101000,1835177460,17520,17530,17530,17520,463
20250106,100900,1827061170,17530,17530,17530,17530,24
20250106,100800,1826640450,17530,17550,17550,17530,18
20250106,100700,1826324650,17510,17530,17550,17510,2040
20250106,100600,1790577380,17540,17550,17550,17540,78
20250106,100500,1789208590,17550,17530,17550,17530,554
20250106,100400,1779487400,17540,17550,17550,17540,13
20250106,100300,1779259340,17550,17550,17550,17550,24
20250106,100200,1778838140,17550,17520,17550,17520,120
20250106,100100,1776734540,17520,17500,17520,17500,316
20250106,100000,1771202790,17500,17500,17510,17500,147
20250106,095900,1768630280,17500,17490,17500,17490,427
20250106,095800,1761157800,17500,17500,17500,17490,627
20250106,095700,1750186500,17500,17500,17500,17500,77
20250106,095600,1748839000,17490,17500,17510,17490,872
20250106,095500,1733582570,17510,17500,17510,17490,385
20250106,095400,1726845120,17510,17550,17550,17500,3707
20250106,095300,1661929640,17550,17530,17550,17530,272
20250106,095200,1657161440,17520,17600,17600,17520,1453
20250106,095100,1631679130,17570,17610,17630,17570,2533
20250106,095000,1587091880,17640,17680,17680,17610,1393
20250106,094900,1562528090,17680,17650,17680,17650,111
20250106,094800,1560568790,17690,17640,17690,17640,2626
20250106,094700,1514221410,17640,17640,17640,17600,684
20250106,094600,1502168500,17640,17520,17640,17520,1769
20250106,094500,1471071230,17500,17470,17500,17470,676
20250106,094400,1459253230,17470,17490,17490,17470,32
20250106,094300,1458694010,17470,17500,17500,17470,1417
20250106,094200,1433918460,17490,17520,17560,17490,637
20250106,094100,1422754070,17520,17560,17560,17470,3441
20250106,094000,1362527930,17520,17570,17570,17510,1712
20250106,093900,1332508830,17570,17550,17570,17530,1895
20250106,093800,1299246100,17550,17540,17570,17540,553
20250106,093700,1289542090,17510,17480,17510,17480,1866
20250106,093600,1256902950,17480,17490,17490,17410,701
20250106,093500,1244649820,17480,17450,17480,17410,811
20250106,093400,1230481940,17460,17410,17470,17410,304
20250106,093300,1225183930,17410,17460,17460,17410,1692
20250106,093200,1195686260,17450,17450,17510,17450,175
20250106,093100,1192630890,17450,17450,17490,17450,517
20250106,093000,1183608700,17450,17480,17550,17450,1839
20250106,092900,1151464290,17470,17440,17470,17430,1448
20250106,092800,1126190070,17410,17440,17440,17400,507
20250106,092700,1117356430,17440,17410,17440,17410,8
20250106,092600,1117217040,17410,17400,17410,17400,605
20250106,092500,1106689940,17400,17440,17440,17360,2693
20250106,092400,1059908010,17390,17360,17440,17360,525
20250106,092300,1050767520,17360,17390,17430,17360,2857
20250106,092200,1001127070,17390,17450,17460,17390,2423
20250106,092100,958979420,17460,17410,17460,17410,200
20250106,092000,955491770,17410,17410,17410,17400,381
20250106,091900,948858630,17410,17450,17470,17400,1022
20250106,091800,931053180,17440,17470,17470,17440,669
20250106,091700,919373790,17430,17380,17440,17380,2684
20250106,091600,872696500,17400,17380,17400,17360,195
20250106,091500,869306510,17380,17380,17380,17360,2065
20250106,091400,833445750,17380,17420,17420,17380,564
20250106,091300,823632330,17420,17400,17420,17360,1121
20250106,091200,804137290,17400,17370,17420,17350,2343
20250106,091100,763463480,17370,17390,17390,17370,296
20250106,091000,758320650,17400,17400,17400,17360,928
20250106,090900,742189560,17400,17360,17400,17360,170
20250106,090800,739235610,17380,17420,17420,17380,526
20250106,090700,730078780,17400,17340,17400,17320,2820
20250106,090600,681138550,17390,17380,17390,17320,2251
20250106,090500,642105560,17380,17390,17470,17380,3250
20250106,090400,585499330,17340,17480,17480,17320,9365
20250106,090300,422587420,17470,17570,17570,17450,2770
20250106,090200,374147750,17570,17450,17590,17410,2288
20250106,090100,334177570,17440,17710,18000,17430,13424
20250106,090000,97682070,17700,17780,17780,17680,5386