KissMeData/300080/min/candle-20250122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250122,211000,752842830,16510,16510,16510,16510,780
20250122,210900,752842830,16510,16510,16510,16510,0
20250122,210800,752842830,16510,16510,16510,16510,0
20250122,210700,752842830,16510,16510,16510,16510,0
20250122,210600,752842830,16510,16510,16510,16510,0
20250122,210500,752842830,16510,16510,16510,16510,0
20250122,210400,752842830,16510,16510,16510,16510,0
20250122,210300,752842830,16510,16510,16510,16510,0
20250122,210200,752842830,16510,16510,16510,16510,0
20250122,210100,752842830,16510,16510,16510,16510,0
20250122,210000,752842830,16510,16510,16510,16510,0
20250122,205900,752842830,16510,16510,16510,16510,0
20250122,205800,752842830,16510,16510,16510,16510,0
20250122,205700,752842830,16510,16510,16510,16510,0
20250122,205600,752842830,16510,16510,16510,16510,0
20250122,205500,752842830,16510,16510,16510,16510,0
20250122,205400,752842830,16510,16510,16510,16510,0
20250122,205300,752842830,16510,16510,16510,16510,0
20250122,205200,752842830,16510,16510,16510,16510,0
20250122,205100,752842830,16510,16510,16510,16510,0
20250122,205000,752842830,16510,16510,16510,16510,0
20250122,204900,752842830,16510,16510,16510,16510,0
20250122,204800,752842830,16510,16510,16510,16510,0
20250122,204700,752842830,16510,16510,16510,16510,0
20250122,204600,752842830,16510,16510,16510,16510,0
20250122,204500,752842830,16510,16510,16510,16510,0
20250122,204400,752842830,16510,16510,16510,16510,0
20250122,204300,752842830,16510,16510,16510,16510,0
20250122,204200,752842830,16510,16510,16510,16510,0
20250122,204100,752842830,16510,16510,16510,16510,0
20250122,204000,752842830,16510,16510,16510,16510,780
20250122,203900,752842830,16510,16510,16510,16510,0
20250122,203800,752842830,16510,16510,16510,16510,0
20250122,203700,752842830,16510,16510,16510,16510,0
20250122,203600,752842830,16510,16510,16510,16510,0
20250122,203500,752842830,16510,16510,16510,16510,0
20250122,203400,752842830,16510,16510,16510,16510,0
20250122,203300,752842830,16510,16510,16510,16510,0
20250122,203200,752842830,16510,16510,16510,16510,0
20250122,203100,752842830,16510,16510,16510,16510,0
20250122,203000,752842830,16510,16510,16510,16510,0
20250122,202900,752842830,16510,16510,16510,16510,0
20250122,202800,752842830,16510,16510,16510,16510,0
20250122,202700,752842830,16510,16510,16510,16510,0
20250122,202600,752842830,16510,16510,16510,16510,0
20250122,202500,752842830,16510,16510,16510,16510,0
20250122,202400,752842830,16510,16510,16510,16510,0
20250122,202300,752842830,16510,16510,16510,16510,0
20250122,202200,752842830,16510,16510,16510,16510,0
20250122,202100,752842830,16510,16510,16510,16510,0
20250122,202000,752842830,16510,16510,16510,16510,0
20250122,201900,752842830,16510,16510,16510,16510,0
20250122,201800,752842830,16510,16510,16510,16510,0
20250122,201700,752842830,16510,16510,16510,16510,0
20250122,201600,752842830,16510,16510,16510,16510,0
20250122,201500,752842830,16510,16510,16510,16510,0
20250122,201400,752842830,16510,16510,16510,16510,0
20250122,201300,752842830,16510,16510,16510,16510,0
20250122,201200,752842830,16510,16510,16510,16510,0
20250122,201100,752842830,16510,16510,16510,16510,0
20250122,201000,752842830,16510,16510,16510,16510,780
20250122,200900,752842830,16510,16510,16510,16510,0
20250122,200800,752842830,16510,16510,16510,16510,0
20250122,200700,752842830,16510,16510,16510,16510,0
20250122,200600,752842830,16510,16510,16510,16510,0
20250122,200500,752842830,16510,16510,16510,16510,0
20250122,200400,752842830,16510,16510,16510,16510,0
20250122,200300,752842830,16510,16510,16510,16510,0
20250122,200200,752842830,16510,16510,16510,16510,0
20250122,200100,752842830,16510,16510,16510,16510,0
20250122,200000,752842830,16510,16510,16510,16510,0
20250122,195900,752842830,16510,16510,16510,16510,0
20250122,195800,752842830,16510,16510,16510,16510,0
20250122,195700,752842830,16510,16510,16510,16510,0
20250122,195600,752842830,16510,16510,16510,16510,0
20250122,195500,752842830,16510,16510,16510,16510,0
20250122,195400,752842830,16510,16510,16510,16510,0
20250122,195300,752842830,16510,16510,16510,16510,0
20250122,195200,752842830,16510,16510,16510,16510,0
20250122,195100,752842830,16510,16510,16510,16510,0
20250122,195000,752842830,16510,16510,16510,16510,0
20250122,194900,752842830,16510,16510,16510,16510,0
20250122,194800,752842830,16510,16510,16510,16510,0
20250122,194700,752842830,16510,16510,16510,16510,0
20250122,194600,752842830,16510,16510,16510,16510,0
20250122,194500,752842830,16510,16510,16510,16510,0
20250122,194400,752842830,16510,16510,16510,16510,0
20250122,194300,752842830,16510,16510,16510,16510,0
20250122,194200,752842830,16510,16510,16510,16510,0
20250122,194100,752842830,16510,16510,16510,16510,0
20250122,194000,752842830,16510,16510,16510,16510,780
20250122,193900,752842830,16510,16510,16510,16510,0
20250122,193800,752842830,16510,16510,16510,16510,0
20250122,193700,752842830,16510,16510,16510,16510,0
20250122,193600,752842830,16510,16510,16510,16510,0
20250122,193500,752842830,16510,16510,16510,16510,0
20250122,193400,752842830,16510,16510,16510,16510,0
20250122,193300,752842830,16510,16510,16510,16510,0
20250122,193200,752842830,16510,16510,16510,16510,0
20250122,193100,752842830,16510,16510,16510,16510,0
20250122,193000,752842830,16510,16510,16510,16510,0
20250122,192900,752842830,16510,16510,16510,16510,0
20250122,192800,752842830,16510,16510,16510,16510,0
20250122,192700,752842830,16510,16510,16510,16510,0
20250122,192600,752842830,16510,16510,16510,16510,0
20250122,192500,752842830,16510,16510,16510,16510,0
20250122,192400,752842830,16510,16510,16510,16510,0
20250122,192300,752842830,16510,16510,16510,16510,0
20250122,192200,752842830,16510,16510,16510,16510,0
20250122,192100,752842830,16510,16510,16510,16510,0
20250122,192000,752842830,16510,16510,16510,16510,0
20250122,191900,752842830,16510,16510,16510,16510,0
20250122,191800,752842830,16510,16510,16510,16510,0
20250122,191700,752842830,16510,16510,16510,16510,0
20250122,191600,752842830,16510,16510,16510,16510,0
20250122,191500,752842830,16510,16510,16510,16510,0
20250122,191400,752842830,16510,16510,16510,16510,0
20250122,191300,752842830,16510,16510,16510,16510,0
20250122,191200,752842830,16510,16510,16510,16510,0
20250122,191100,752842830,16510,16510,16510,16510,0
20250122,191000,752842830,16510,16510,16510,16510,780
20250122,190900,752842830,16510,16510,16510,16510,0
20250122,190800,752842830,16510,16510,16510,16510,0
20250122,190700,752842830,16510,16510,16510,16510,0
20250122,190600,752842830,16510,16510,16510,16510,0
20250122,190500,752842830,16510,16510,16510,16510,0
20250122,190400,752842830,16510,16510,16510,16510,0
20250122,190300,752842830,16510,16510,16510,16510,0
20250122,190200,752842830,16510,16510,16510,16510,0
20250122,190100,752842830,16510,16510,16510,16510,0
20250122,190000,752842830,16510,16510,16510,16510,0
20250122,185900,752842830,16510,16510,16510,16510,0
20250122,185800,752842830,16510,16510,16510,16510,0
20250122,185700,752842830,16510,16510,16510,16510,0
20250122,185600,752842830,16510,16510,16510,16510,0
20250122,185500,752842830,16510,16510,16510,16510,0
20250122,185400,752842830,16510,16510,16510,16510,0
20250122,185300,752842830,16510,16510,16510,16510,0
20250122,185200,752842830,16510,16510,16510,16510,0
20250122,185100,752842830,16510,16510,16510,16510,0
20250122,185000,752842830,16510,16510,16510,16510,0
20250122,184900,752842830,16510,16510,16510,16510,0
20250122,184800,752842830,16510,16510,16510,16510,0
20250122,184700,752842830,16510,16510,16510,16510,0
20250122,184600,752842830,16510,16510,16510,16510,0
20250122,184500,752842830,16510,16510,16510,16510,0
20250122,184400,752842830,16510,16510,16510,16510,0
20250122,184300,752842830,16510,16510,16510,16510,0
20250122,184200,752842830,16510,16510,16510,16510,0
20250122,184100,752842830,16510,16510,16510,16510,0
20250122,184000,752842830,16510,16510,16510,16510,780
20250122,183900,752842830,16510,16510,16510,16510,0
20250122,183800,752842830,16510,16510,16510,16510,0
20250122,183700,752842830,16510,16510,16510,16510,0
20250122,183600,752842830,16510,16510,16510,16510,0
20250122,183500,752842830,16510,16510,16510,16510,0
20250122,183400,752842830,16510,16510,16510,16510,0
20250122,183300,752842830,16510,16510,16510,16510,0
20250122,183200,752842830,16510,16510,16510,16510,0
20250122,183100,752842830,16510,16510,16510,16510,0
20250122,183000,752842830,16510,16510,16510,16510,0
20250122,182900,752842830,16510,16510,16510,16510,0
20250122,182800,752842830,16510,16510,16510,16510,0
20250122,182700,752842830,16510,16510,16510,16510,0
20250122,182600,752842830,16510,16510,16510,16510,0
20250122,182500,752842830,16510,16510,16510,16510,0
20250122,182400,752842830,16510,16510,16510,16510,0
20250122,182300,752842830,16510,16510,16510,16510,0
20250122,182200,752842830,16510,16510,16510,16510,0
20250122,182100,752842830,16510,16510,16510,16510,0
20250122,182000,752842830,16510,16510,16510,16510,0
20250122,181900,752842830,16510,16510,16510,16510,0
20250122,181800,752842830,16510,16510,16510,16510,0
20250122,181700,752842830,16510,16510,16510,16510,0
20250122,181600,752842830,16510,16510,16510,16510,0
20250122,181500,752842830,16510,16510,16510,16510,0
20250122,181400,752842830,16510,16510,16510,16510,0
20250122,181300,752842830,16510,16510,16510,16510,0
20250122,181200,752842830,16510,16510,16510,16510,0
20250122,181100,752842830,16510,16510,16510,16510,0
20250122,181000,752842830,16510,16510,16510,16510,780
20250122,180900,752842830,16510,16510,16510,16510,0
20250122,180800,752842830,16510,16510,16510,16510,0
20250122,180700,752842830,16510,16510,16510,16510,0
20250122,180600,752842830,16510,16510,16510,16510,0
20250122,180500,752842830,16510,16510,16510,16510,0
20250122,180400,752842830,16510,16510,16510,16510,0
20250122,180300,752842830,16510,16510,16510,16510,0
20250122,180200,752842830,16510,16510,16510,16510,0
20250122,180100,752842830,16510,16510,16510,16510,0
20250122,180000,752842830,16510,16510,16510,16510,0
20250122,175900,752842830,16510,16510,16510,16510,0
20250122,175800,752842830,16510,16510,16510,16510,0
20250122,175700,752842830,16510,16510,16510,16510,0
20250122,175600,752842830,16510,16510,16510,16510,0
20250122,175500,752842830,16510,16510,16510,16510,0
20250122,175400,752842830,16510,16510,16510,16510,0
20250122,175300,752842830,16510,16510,16510,16510,0
20250122,175200,752842830,16510,16510,16510,16510,0
20250122,175100,752842830,16510,16510,16510,16510,0
20250122,175000,752842830,16510,16510,16510,16510,0
20250122,174900,752842830,16510,16510,16510,16510,0
20250122,174800,752842830,16510,16510,16510,16510,0
20250122,174700,752842830,16510,16510,16510,16510,0
20250122,174600,752842830,16510,16510,16510,16510,0
20250122,174500,752842830,16510,16510,16510,16510,0
20250122,174400,752842830,16510,16510,16510,16510,0
20250122,174300,752842830,16510,16510,16510,16510,0
20250122,174200,752842830,16510,16510,16510,16510,0
20250122,174100,752842830,16510,16510,16510,16510,0
20250122,174000,752842830,16510,16510,16510,16510,780
20250122,173900,752842830,16510,16510,16510,16510,0
20250122,173800,752842830,16510,16510,16510,16510,0
20250122,173700,752842830,16510,16510,16510,16510,0
20250122,173600,752842830,16510,16510,16510,16510,0
20250122,173500,752842830,16510,16510,16510,16510,0
20250122,173400,752842830,16510,16510,16510,16510,0
20250122,173300,752842830,16510,16510,16510,16510,0
20250122,173200,752842830,16510,16510,16510,16510,0
20250122,173100,752842830,16510,16510,16510,16510,0
20250122,173000,752842830,16510,16510,16510,16510,0
20250122,172900,752842830,16510,16510,16510,16510,0
20250122,172800,752842830,16510,16510,16510,16510,0
20250122,172700,752842830,16510,16510,16510,16510,0
20250122,172600,752842830,16510,16510,16510,16510,0
20250122,172500,752842830,16510,16510,16510,16510,0
20250122,172400,752842830,16510,16510,16510,16510,0
20250122,172300,752842830,16510,16510,16510,16510,0
20250122,172200,752842830,16510,16510,16510,16510,0
20250122,172100,752842830,16510,16510,16510,16510,0
20250122,172000,752842830,16510,16510,16510,16510,0
20250122,171900,752842830,16510,16510,16510,16510,0
20250122,171800,752842830,16510,16510,16510,16510,0
20250122,171700,752842830,16510,16510,16510,16510,0
20250122,171600,752842830,16510,16510,16510,16510,0
20250122,171500,752842830,16510,16510,16510,16510,0
20250122,171400,752842830,16510,16510,16510,16510,0
20250122,171300,752842830,16510,16510,16510,16510,0
20250122,171200,752842830,16510,16510,16510,16510,0
20250122,171100,752842830,16510,16510,16510,16510,0
20250122,171000,752842830,16510,16510,16510,16510,780
20250122,170900,752842830,16510,16510,16510,16510,0
20250122,170800,752842830,16510,16510,16510,16510,0
20250122,170700,752842830,16510,16510,16510,16510,0
20250122,170600,752842830,16510,16510,16510,16510,0
20250122,170500,752842830,16510,16510,16510,16510,0
20250122,170400,752842830,16510,16510,16510,16510,0
20250122,170300,752842830,16510,16510,16510,16510,0
20250122,170200,752842830,16510,16510,16510,16510,0
20250122,170100,752842830,16510,16510,16510,16510,0
20250122,170000,752842830,16510,16510,16510,16510,0
20250122,165900,752842830,16510,16510,16510,16510,0
20250122,165800,752842830,16510,16510,16510,16510,0
20250122,165700,752842830,16510,16510,16510,16510,0
20250122,165600,752842830,16510,16510,16510,16510,0
20250122,165500,752842830,16510,16510,16510,16510,0
20250122,165400,752842830,16510,16510,16510,16510,0
20250122,165300,752842830,16510,16510,16510,16510,0
20250122,165200,752842830,16510,16510,16510,16510,0
20250122,165100,752842830,16510,16510,16510,16510,0
20250122,165000,752842830,16510,16510,16510,16510,0
20250122,164900,752842830,16510,16510,16510,16510,0
20250122,164800,752842830,16510,16510,16510,16510,0
20250122,164700,752842830,16510,16510,16510,16510,0
20250122,164600,752842830,16510,16510,16510,16510,0
20250122,164500,752842830,16510,16510,16510,16510,0
20250122,164400,752842830,16510,16510,16510,16510,0
20250122,164300,752842830,16510,16510,16510,16510,0
20250122,164200,752842830,16510,16510,16510,16510,0
20250122,164100,752842830,16510,16510,16510,16510,0
20250122,164000,752842830,16510,16510,16510,16510,780
20250122,163900,752842830,16510,16510,16510,16510,0
20250122,163800,752842830,16510,16510,16510,16510,0
20250122,163700,752842830,16510,16510,16510,16510,0
20250122,163600,752842830,16510,16510,16510,16510,0
20250122,163500,752842830,16510,16510,16510,16510,0
20250122,163400,752842830,16510,16510,16510,16510,0
20250122,163300,752842830,16510,16510,16510,16510,0
20250122,163200,752842830,16510,16510,16510,16510,0
20250122,163100,752842830,16510,16510,16510,16510,0
20250122,163000,752842830,16510,16510,16510,16510,0
20250122,162900,752842830,16510,16510,16510,16510,0
20250122,162800,752842830,16510,16510,16510,16510,0
20250122,162700,752842830,16510,16510,16510,16510,0
20250122,162600,752842830,16510,16510,16510,16510,0
20250122,162500,752842830,16510,16510,16510,16510,0
20250122,162400,752842830,16510,16510,16510,16510,0
20250122,162300,752842830,16510,16510,16510,16510,0
20250122,162200,752842830,16510,16510,16510,16510,0
20250122,162100,752842830,16510,16510,16510,16510,0
20250122,162000,752842830,16510,16510,16510,16510,0
20250122,161900,752842830,16510,16510,16510,16510,0
20250122,161800,752842830,16510,16510,16510,16510,0
20250122,161700,752842830,16510,16510,16510,16510,0
20250122,161600,752842830,16510,16510,16510,16510,0
20250122,161500,752842830,16510,16510,16510,16510,0
20250122,161400,752842830,16510,16510,16510,16510,0
20250122,161300,752842830,16510,16510,16510,16510,0
20250122,161200,752842830,16510,16510,16510,16510,0
20250122,161100,752842830,16510,16510,16510,16510,0
20250122,161000,752842830,16510,16510,16510,16510,780
20250122,160900,752842830,16510,16510,16510,16510,0
20250122,160800,752842830,16510,16510,16510,16510,0
20250122,160700,752842830,16510,16510,16510,16510,0
20250122,160600,752842830,16510,16510,16510,16510,0
20250122,160500,752842830,16510,16510,16510,16510,0
20250122,160400,752842830,16510,16510,16510,16510,0
20250122,160300,752842830,16510,16510,16510,16510,0
20250122,160200,752842830,16510,16510,16510,16510,0
20250122,160100,752842830,16510,16510,16510,16510,0
20250122,160000,752842830,16510,16510,16510,16510,0
20250122,155900,752842830,16510,16510,16510,16510,0
20250122,155800,752842830,16510,16510,16510,16510,0
20250122,155700,752842830,16510,16510,16510,16510,0
20250122,155600,752842830,16510,16510,16510,16510,0
20250122,155500,752842830,16510,16510,16510,16510,0
20250122,155400,752842830,16510,16510,16510,16510,0
20250122,155300,752842830,16510,16510,16510,16510,0
20250122,155200,752842830,16510,16510,16510,16510,0
20250122,155100,752842830,16510,16510,16510,16510,0
20250122,155000,752842830,16510,16510,16510,16510,0
20250122,154900,752842830,16510,16510,16510,16510,0
20250122,154800,752842830,16510,16510,16510,16510,0
20250122,154700,752842830,16510,16510,16510,16510,0
20250122,154600,752842830,16510,16510,16510,16510,0
20250122,154500,752842830,16510,16510,16510,16510,0
20250122,154400,752842830,16510,16510,16510,16510,0
20250122,154300,752842830,16510,16510,16510,16510,0
20250122,154200,752842830,16510,16510,16510,16510,0
20250122,154100,752842830,16510,16510,16510,16510,0
20250122,154000,752842830,16510,16510,16510,16510,780
20250122,153900,752842830,16510,16510,16510,16510,0
20250122,153800,752842830,16510,16510,16510,16510,0
20250122,153700,752842830,16510,16510,16510,16510,0
20250122,153600,752842830,16510,16510,16510,16510,0
20250122,153500,752842830,16510,16510,16510,16510,0
20250122,153400,752842830,16510,16510,16510,16510,0
20250122,153300,752842830,16510,16510,16510,16510,0
20250122,153200,752842830,16510,16510,16510,16510,0
20250122,153100,752842830,16510,16510,16510,16510,0
20250122,153000,752842830,16510,16510,16510,16510,780
20250122,152900,739965030,16600,16600,16600,16600,0
20250122,152800,739965030,16600,16600,16600,16600,0
20250122,152700,739965030,16600,16600,16600,16600,0
20250122,152600,739965030,16600,16600,16600,16600,0
20250122,152500,739965030,16600,16600,16600,16600,0
20250122,152400,739965030,16600,16600,16600,16600,0
20250122,152300,739965030,16600,16600,16600,16600,0
20250122,152200,739965030,16600,16600,16600,16600,0
20250122,152100,739965030,16600,16600,16600,16600,0
20250122,152000,739965030,16600,16600,16600,16600,0
20250122,151900,739965030,16600,16520,16600,16520,55
20250122,151800,739055810,16520,16600,16600,16520,11
20250122,151700,738873930,16600,16600,16600,16600,30
20250122,151600,738375930,16600,16600,16600,16600,0
20250122,151500,738375930,16600,16540,16600,16540,2
20250122,151400,738342790,16540,16540,16600,16540,10
20250122,151300,738177330,16600,16540,16600,16540,42
20250122,151200,737482590,16540,16540,16540,16540,0
20250122,151100,737482590,16540,16540,16540,16540,0
20250122,151000,737482590,16540,16540,16540,16500,64
20250122,150900,736426310,16510,16500,16540,16500,35
20250122,150800,735848730,16540,16520,16540,16520,11
20250122,150700,735666990,16540,16510,16540,16510,33
20250122,150600,735122130,16510,16510,16510,16510,65
20250122,150500,734048980,16510,16520,16550,16510,281
20250122,150400,729408470,16520,16550,16550,16520,115
20250122,150300,727507530,16600,16550,16600,16550,156
20250122,150200,724925080,16620,16550,16620,16550,78
20250122,150100,723632220,16560,16560,16560,16560,20
20250122,150000,723301020,16640,16640,16640,16640,0
20250122,145900,723301020,16640,16640,16640,16640,1
20250122,145800,723284380,16550,16650,16650,16550,19
20250122,145700,722969830,16520,16670,16670,16520,48
20250122,145600,722176390,16680,16680,16680,16680,0
20250122,145500,722176390,16680,16610,16680,16600,1562
20250122,145400,696231710,16610,16610,16610,16610,20
20250122,145300,695899510,16610,16520,16610,16520,102
20250122,145200,694209590,16610,16600,16610,16600,3
20250122,145100,694159780,16610,16610,16610,16520,52
20250122,145000,693300560,16530,16530,16530,16530,9
20250122,144900,693151790,16610,16530,16610,16530,108
20250122,144800,691366470,16610,16610,16610,16610,0
20250122,144700,691366470,16610,16550,16610,16530,85
20250122,144600,689960380,16610,16610,16610,16610,1
20250122,144500,689943770,16550,16580,16580,16550,363
20250122,144400,683932640,16580,16580,16580,16580,10
20250122,144300,683766840,16610,16610,16610,16610,1
20250122,144200,683750230,16620,16570,16620,16570,14
20250122,144100,683518200,16570,16570,16620,16570,38
20250122,144000,682888490,16610,16610,16610,16610,6
20250122,143900,682788830,16580,16560,16580,16560,87
20250122,143800,681347570,16570,16570,16570,16570,163
20250122,143700,678646660,16580,16580,16580,16580,15
20250122,143600,678397960,16620,16620,16620,16620,0
20250122,143500,678397960,16620,16580,16620,16580,122
20250122,143400,676375160,16620,16620,16620,16620,6
20250122,143300,676275440,16590,16590,16590,16590,145
20250122,143200,673869890,16590,16630,16630,16590,75
20250122,143100,672625600,16590,16590,16590,16590,0
20250122,143000,672625600,16590,16630,16670,16590,841
20250122,142900,658658180,16660,16630,16660,16630,20
20250122,142800,658325550,16630,16630,16630,16630,30
20250122,142700,657826650,16640,16640,16640,16640,10
20250122,142600,657660250,16660,16660,16660,16660,1
20250122,142500,657643590,16670,16650,16670,16640,24
20250122,142400,657244000,16650,16640,16650,16640,71
20250122,142300,656062550,16640,16640,16640,16640,17
20250122,142200,655779670,16640,16640,16640,16640,17
20250122,142100,655496790,16650,16650,16650,16650,0
20250122,142000,655496790,16650,16650,16650,16650,89
20250122,141900,654014940,16670,16670,16670,16670,0
20250122,141800,654014940,16670,16670,16670,16670,4
20250122,141700,653948260,16680,16680,16680,16680,0
20250122,141600,653948260,16680,16680,16680,16680,1
20250122,141500,653931580,16650,16650,16650,16650,5
20250122,141400,653848330,16690,16690,16690,16690,0
20250122,141300,653848330,16690,16650,16690,16650,5
20250122,141200,653765040,16690,16690,16690,16690,20
20250122,141100,653431240,16690,16680,16690,16680,4
20250122,141000,653364510,16650,16650,16650,16650,5
20250122,140900,653281260,16680,16680,16680,16680,0
20250122,140800,653281260,16680,16680,16680,16680,1
20250122,140700,653264580,16690,16690,16690,16690,0
20250122,140600,653264580,16690,16690,16690,16690,0
20250122,140500,653264580,16690,16690,16690,16690,0
20250122,140400,653264580,16690,16690,16690,16690,0
20250122,140300,653264580,16690,16690,16690,16690,0
20250122,140200,653264580,16690,16690,16690,16690,0
20250122,140100,653264580,16690,16690,16690,16690,0
20250122,140000,653264580,16690,16690,16690,16690,0
20250122,135900,653264580,16690,16690,16690,16690,0
20250122,135800,653264580,16690,16690,16690,16690,1
20250122,135700,653247890,16690,16690,16690,16690,50
20250122,135600,652413390,16690,16690,16690,16690,5
20250122,135500,652329940,16690,16690,16690,16690,0
20250122,135400,652329940,16690,16690,16690,16690,0
20250122,135300,652329940,16690,16690,16690,16690,0
20250122,135200,652329940,16690,16660,16690,16660,5
20250122,135100,652246580,16690,16660,16690,16660,2
20250122,135000,652213230,16690,16690,16690,16690,0
20250122,134900,652213230,16690,16690,16690,16690,2
20250122,134800,652179850,16690,16670,16690,16670,30
20250122,134700,651679570,16690,16690,16690,16690,0
20250122,134600,651679570,16690,16690,16690,16690,0
20250122,134500,651679570,16690,16690,16690,16690,0
20250122,134400,651679570,16690,16690,16690,16690,0
20250122,134300,651679570,16690,16680,16690,16680,2
20250122,134200,651646200,16650,16650,16650,16650,40
20250122,134100,650980200,16650,16610,16650,16610,37
20250122,134000,650365590,16650,16650,16650,16650,0
20250122,133900,650365590,16650,16650,16650,16650,0
20250122,133800,650365590,16650,16650,16650,16650,0
20250122,133700,650365590,16650,16620,16650,16610,102
20250122,133600,648670830,16650,16640,16650,16640,2
20250122,133500,648637540,16650,16650,16650,16650,0
20250122,133400,648637540,16650,16650,16650,16650,0
20250122,133300,648637540,16650,16620,16650,16610,35
20250122,133200,648056010,16640,16640,16640,16640,10
20250122,133100,647889610,16640,16640,16640,16640,2
20250122,133000,647856330,16630,16630,16630,16630,0
20250122,132900,647856330,16630,16630,16630,16630,24
20250122,132800,647457210,16640,16630,16640,16630,21
20250122,132700,647107970,16630,16630,16640,16630,58
20250122,132600,646143420,16630,16630,16630,16630,1
20250122,132500,646126790,16630,16630,16630,16630,1
20250122,132400,646110160,16610,16610,16610,16610,10
20250122,132300,645944060,16600,16600,16600,16600,17
20250122,132200,645661860,16600,16600,16600,16600,48
20250122,132100,644865060,16610,16610,16610,16610,20
20250122,132000,644532860,16610,16630,16630,16610,169
20250122,131900,641725070,16640,16640,16640,16640,0
20250122,131800,641725070,16640,16640,16640,16640,0
20250122,131700,641725070,16640,16650,16650,16640,123
20250122,131600,639677190,16650,16650,16650,16650,185
20250122,131500,636596940,16660,16660,16660,16660,0
20250122,131400,636596940,16660,16660,16660,16660,1
20250122,131300,636580280,16660,16660,16660,16660,0
20250122,131200,636580280,16660,16660,16660,16660,0
20250122,131100,636580280,16660,16660,16660,16660,1
20250122,131000,636563620,16640,16640,16640,16640,0
20250122,130900,636563620,16640,16640,16640,16640,1
20250122,130800,636546980,16640,16640,16640,16640,0
20250122,130700,636546980,16640,16640,16640,16640,0
20250122,130600,636546980,16640,16640,16640,16640,0
20250122,130500,636546980,16640,16640,16640,16640,29
20250122,130400,636064420,16650,16650,16650,16650,2
20250122,130300,636031120,16650,16650,16650,16650,28
20250122,130200,635564920,16650,16670,16670,16650,178
20250122,130100,632598280,16690,16690,16690,16690,0
20250122,130000,632598280,16690,16690,16690,16690,2
20250122,125900,632564900,16690,16690,16690,16690,0
20250122,125800,632564900,16690,16690,16690,16690,0
20250122,125700,632564900,16690,16690,16690,16690,0
20250122,125600,632564900,16690,16690,16690,16690,1
20250122,125500,632548210,16680,16680,16680,16680,1
20250122,125400,632531530,16680,16680,16680,16680,0
20250122,125300,632531530,16680,16680,16680,16680,21
20250122,125200,632181250,16680,16680,16680,16680,0
20250122,125100,632181250,16680,16680,16680,16680,0
20250122,125000,632181250,16680,16680,16680,16680,0
20250122,124900,632181250,16680,16680,16680,16680,1
20250122,124800,632164570,16660,16660,16660,16660,1
20250122,124700,632147910,16650,16650,16650,16650,0
20250122,124600,632147910,16650,16650,16650,16650,0
20250122,124500,632147910,16650,16650,16650,16650,38
20250122,124400,631515210,16650,16680,16680,16650,18
20250122,124300,631215480,16660,16660,16660,16660,80
20250122,124200,629882680,16680,16680,16680,16680,5
20250122,124100,629799280,16710,16700,16710,16700,6
20250122,124000,629699070,16700,16700,16700,16700,25
20250122,123900,629281570,16650,16650,16650,16650,0
20250122,123800,629281570,16650,16650,16650,16650,34
20250122,123700,628715470,16710,16710,16710,16710,0
20250122,123600,628715470,16710,16710,16710,16710,0
20250122,123500,628715470,16710,16650,16710,16650,313
20250122,123400,623501770,16650,16650,16650,16650,0
20250122,123300,623501770,16650,16650,16650,16650,368
20250122,123200,617374570,16690,16690,16690,16690,0
20250122,123100,617374570,16690,16690,16690,16690,1
20250122,123000,617357880,16660,16660,16660,16660,10
20250122,122900,617191280,16660,16660,16660,16660,22
20250122,122800,616824760,16690,16690,16690,16690,0
20250122,122700,616824760,16690,16690,16690,16690,0
20250122,122600,616824760,16690,16660,16690,16660,121
20250122,122500,614808870,16660,16680,16680,16660,309
20250122,122400,609660130,16690,16690,16690,16690,1
20250122,122300,609643440,16680,16680,16680,16680,0
20250122,122200,609643440,16680,16680,16680,16680,0
20250122,122100,609643440,16680,16680,16680,16680,5
20250122,122000,609560040,16680,16680,16680,16680,0
20250122,121900,609560040,16680,16680,16680,16680,0
20250122,121800,609560040,16680,16680,16680,16680,24
20250122,121700,609159720,16680,16680,16680,16680,0
20250122,121600,609159720,16680,16680,16680,16680,40
20250122,121500,608492520,16670,16670,16670,16670,30
20250122,121400,607992420,16690,16690,16690,16690,10
20250122,121300,607825520,16710,16710,16710,16710,0
20250122,121200,607825520,16710,16710,16710,16710,0
20250122,121100,607825520,16710,16710,16710,16710,1
20250122,121000,607808810,16710,16710,16710,16710,1
20250122,120900,607792100,16670,16670,16670,16670,0
20250122,120800,607792100,16670,16670,16670,16670,46
20250122,120700,607025280,16710,16710,16710,16710,1
20250122,120600,607008570,16680,16680,16680,16680,45
20250122,120500,606257970,16680,16680,16680,16680,0
20250122,120400,606257970,16680,16680,16680,16680,0
20250122,120300,606257970,16680,16680,16680,16680,98
20250122,120200,604623330,16680,16700,16700,16680,635
20250122,120100,594026000,16740,16740,16740,16740,0
20250122,120000,594026000,16740,16740,16740,16740,5
20250122,115900,593942300,16740,16700,16740,16700,6
20250122,115800,593841900,16740,16740,16740,16740,0
20250122,115700,593841900,16740,16740,16740,16740,0
20250122,115600,593841900,16740,16740,16740,16740,15
20250122,115500,593590800,16750,16750,16750,16750,0
20250122,115400,593590800,16750,16750,16750,16750,0
20250122,115300,593590800,16750,16750,16750,16750,1
20250122,115200,593574050,16750,16750,16750,16750,0
20250122,115100,593574050,16750,16750,16750,16750,0
20250122,115000,593574050,16750,16750,16750,16750,0
20250122,114900,593574050,16750,16750,16750,16750,1
20250122,114800,593557300,16690,16690,16690,16690,0
20250122,114700,593557300,16690,16690,16690,16690,0
20250122,114600,593557300,16690,16690,16690,16690,5
20250122,114500,593473850,16690,16690,16690,16690,0
20250122,114400,593473850,16690,16690,16690,16690,0
20250122,114300,593473850,16690,16690,16690,16690,43
20250122,114200,592756180,16760,16760,16760,16760,0
20250122,114100,592756180,16760,16750,16760,16750,6
20250122,114000,592655670,16750,16750,16750,16750,11
20250122,113900,592471420,16750,16750,16750,16750,20
20250122,113800,592136420,16690,16690,16690,16690,0
20250122,113700,592136420,16690,16700,16700,16690,50
20250122,113600,591301690,16750,16750,16750,16750,50
20250122,113500,590464190,16770,16770,16770,16770,0
20250122,113400,590464190,16770,16770,16770,16770,0
20250122,113300,590464190,16770,16770,16770,16770,0
20250122,113200,590464190,16770,16770,16770,16770,0
20250122,113100,590464190,16770,16770,16770,16770,9
20250122,113000,590313260,16770,16770,16770,16770,1
20250122,112900,590296490,16700,16700,16700,16700,0
20250122,112800,590296490,16700,16700,16700,16700,5
20250122,112700,590212990,16700,16710,16710,16700,3
20250122,112600,590162880,16770,16770,16770,16770,2
20250122,112500,590129340,16790,16790,16790,16790,0
20250122,112400,590129340,16790,16790,16790,16790,1
20250122,112300,590112550,16800,16800,16800,16800,1
20250122,112200,590095750,16790,16790,16790,16790,5
20250122,112100,590011800,16800,16790,16800,16790,4
20250122,112000,589944630,16790,16790,16790,16790,49
20250122,111900,589121920,16690,16700,16790,16690,58
20250122,111800,588153380,16790,16790,16790,16790,13
20250122,111700,587935110,16790,16790,16790,16790,239
20250122,111600,583922300,16800,16790,16800,16790,49
20250122,111500,583099580,16790,16790,16790,16790,0
20250122,111400,583099580,16790,16790,16790,16790,1
20250122,111300,583082790,16790,16790,16790,16790,51
20250122,111200,582226500,16800,16800,16800,16800,5
20250122,111100,582142500,16800,16790,16800,16790,29
20250122,111000,581655460,16800,16790,16800,16790,16
20250122,110900,581386810,16800,16790,16800,16790,34
20250122,110800,580815830,16790,16790,16800,16790,103
20250122,110700,579086450,16800,16770,16800,16770,268
20250122,110600,574587910,16780,16780,16780,16780,1
20250122,110500,574571130,16750,16790,16790,16750,4
20250122,110400,574504010,16790,16740,16790,16740,270
20250122,110300,569983420,16760,16760,16760,16760,0
20250122,110200,569983420,16760,16760,16760,16760,0
20250122,110100,569983420,16760,16750,16760,16750,127
20250122,110000,567856160,16750,16750,16750,16750,183
20250122,105900,564790910,16750,16750,16750,16750,6
20250122,105800,564690410,16750,16750,16750,16750,5
20250122,105700,564606660,16750,16750,16750,16750,0
20250122,105600,564606660,16750,16750,16750,16750,0
20250122,105500,564606660,16750,16750,16750,16750,0
20250122,105400,564606660,16750,16720,16750,16720,2
20250122,105300,564573190,16690,16690,16690,16690,136
20250122,105200,562303350,16700,16720,16720,16700,27
20250122,105100,561852370,16760,16760,16760,16760,0
20250122,105000,561852370,16760,16760,16760,16760,0
20250122,104900,561852370,16760,16760,16760,16760,0
20250122,104800,561852370,16760,16760,16760,16760,0
20250122,104700,561852370,16760,16760,16760,16760,0
20250122,104600,561852370,16760,16760,16760,16760,0
20250122,104500,561852370,16760,16760,16760,16760,0
20250122,104400,561852370,16760,16760,16760,16760,0
20250122,104300,561852370,16760,16760,16760,16760,0
20250122,104200,561852370,16760,16760,16760,16760,1
20250122,104100,561835610,16690,16740,16740,16690,35
20250122,104000,561251360,16800,16800,16800,16800,0
20250122,103900,561251360,16800,16750,16800,16750,8
20250122,103800,561117310,16750,16750,16750,16750,5
20250122,103700,561033560,16750,16800,16800,16750,4
20250122,103600,560966510,16800,16760,16800,16760,290
20250122,103500,556096640,16760,16760,16760,16760,10
20250122,103400,555929040,16760,16760,16760,16760,5
20250122,103300,555845240,16790,16790,16790,16790,11
20250122,103200,555660550,16790,16790,16790,16790,0
20250122,103100,555660550,16790,16790,16790,16790,1000
20250122,103000,538870550,16790,16790,16790,16790,0
20250122,102900,538870550,16790,16790,16790,16790,0
20250122,102800,538870550,16790,16790,16790,16790,1
20250122,102700,538853760,16790,16780,16790,16780,140
20250122,102600,536503340,16750,16760,16760,16750,133
20250122,102500,534274650,16790,16790,16790,16790,4
20250122,102400,534207490,16790,16790,16790,16790,18
20250122,102300,533905270,16750,16790,16790,16750,4
20250122,102200,533838150,16790,16790,16790,16790,10
20250122,102100,533670250,16790,16750,16790,16750,237
20250122,102000,529700430,16750,16750,16750,16750,201
20250122,101900,526333680,16750,16730,16750,16730,6
20250122,101800,526233240,16730,16690,16730,16690,659
20250122,101700,515222010,16680,16680,16680,16680,1
20250122,101600,515205330,16680,16680,16680,16680,38
20250122,101500,514571490,16680,16680,16680,16680,66
20250122,101400,513470610,16710,16710,16710,16710,0
20250122,101300,513470610,16710,16680,16710,16680,36
20250122,101200,512870070,16710,16690,16710,16660,329
20250122,101100,507380430,16710,16710,16710,16710,2
20250122,101000,507347010,16690,16690,16690,16690,21
20250122,100900,506996520,16690,16690,16690,16690,56
20250122,100800,506061880,16690,16690,16690,16690,7
20250122,100700,505945050,16690,16680,16690,16680,2
20250122,100600,505911680,16680,16680,16680,16680,330
20250122,100500,500407280,16690,16700,16700,16690,444
20250122,100400,492994520,16710,16710,16710,16710,45
20250122,100300,492242570,16710,16710,16710,16710,1
20250122,100200,492225860,16710,16710,16710,16710,3
20250122,100100,492175730,16710,16710,16710,16710,253
20250122,100000,487948100,16720,16720,16720,16720,22
20250122,095900,487580260,16730,16720,16730,16720,58
20250122,095800,486610470,16720,16720,16720,16720,40
20250122,095700,485941670,16720,16720,16720,16720,0
20250122,095600,485941670,16720,16720,16730,16720,38
20250122,095500,485306260,16730,16730,16730,16730,18
20250122,095400,485005120,16720,16710,16780,16710,192
20250122,095300,481795130,16710,16750,16750,16710,543
20250122,095200,472708400,16790,16790,16790,16790,0
20250122,095100,472708400,16790,16790,16790,16790,0
20250122,095000,472708400,16790,16790,16790,16790,1
20250122,094900,472691610,16800,16800,16800,16800,66
20250122,094800,471582810,16800,16770,16800,16750,73
20250122,094700,470359970,16800,16780,16820,16780,257
20250122,094600,466044350,16780,16770,16780,16770,58
20250122,094500,465071600,16780,16780,16780,16780,1
20250122,094400,465054820,16710,16730,16780,16710,315
20250122,094300,459788630,16780,16730,16780,16730,1539
20250122,094200,434040960,16730,16730,16730,16710,224
20250122,094100,430294920,16720,16720,16720,16720,0
20250122,094000,430294920,16720,16720,16720,16720,11
20250122,093900,430111000,16780,16780,16780,16780,0
20250122,093800,430111000,16780,16720,16780,16720,101
20250122,093700,428416400,16780,16780,16780,16780,0
20250122,093600,428416400,16780,16710,16780,16710,31
20250122,093500,427898230,16810,16800,16810,16800,302
20250122,093400,422824400,16800,16810,16810,16700,532
20250122,093300,413931510,16810,16800,16810,16730,323
20250122,093200,408523440,16800,16820,16820,16800,101
20250122,093100,406826620,16810,16780,16810,16780,90
20250122,093000,405314820,16800,16800,16800,16800,10
20250122,092900,405146820,16730,16800,16800,16730,56
20250122,092800,404208870,16750,16750,16750,16740,151
20250122,092700,401680220,16750,16750,16750,16750,7
20250122,092600,401562970,16750,16740,16750,16740,9
20250122,092500,401412240,16680,16780,16780,16680,2170
20250122,092400,365121990,16780,16800,16800,16780,413
20250122,092300,358190450,16880,16850,16880,16800,313
20250122,092200,352918380,16860,16850,16860,16840,324
20250122,092100,347460210,16870,16880,16880,16870,80
20250122,092000,346110110,16840,16810,16840,16810,67
20250122,091900,344982930,16810,16800,16870,16750,289
20250122,091800,340121630,16840,16840,16840,16840,0
20250122,091700,340121630,16840,16740,16840,16740,52
20250122,091600,339251050,16740,16800,16810,16740,256
20250122,091500,334955230,16800,16690,16800,16690,300
20250122,091400,329933580,16690,16680,16720,16680,50
20250122,091300,329098440,16740,16720,16740,16680,216
20250122,091200,325488030,16730,16750,16750,16730,20
20250122,091100,325153120,16820,16750,16820,16710,208
20250122,091000,321670370,16750,16920,16920,16750,1609
20250122,090900,294597370,16920,17040,17040,16920,110
20250122,090800,292725430,17040,16850,17040,16850,380
20250122,090700,286314240,17040,16820,17040,16800,234
20250122,090600,282362250,16870,17100,17100,16870,527
20250122,090500,273456140,17100,17130,17140,16900,2329
20250122,090400,233722150,17140,17240,17250,17130,654
20250122,090300,222508980,17240,17250,17280,17240,1174
20250122,090200,202265580,17310,17340,17400,17240,3850
20250122,090100,135505140,17380,17010,17400,17010,4210
20250122,090000,63130240,17010,16750,17220,16750,3730