KissMeData/050960/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,193000,6562773950,18050,18050,18050,18050,6509
20250102,192900,6562773950,18050,18050,18050,18050,0
20250102,192800,6562773950,18050,18050,18050,18050,0
20250102,192700,6562773950,18050,18050,18050,18050,0
20250102,192600,6562773950,18050,18050,18050,18050,0
20250102,192500,6562773950,18050,18050,18050,18050,0
20250102,192400,6562773950,18050,18050,18050,18050,0
20250102,192300,6562773950,18050,18050,18050,18050,0
20250102,192200,6562773950,18050,18050,18050,18050,0
20250102,192100,6562773950,18050,18050,18050,18050,0
20250102,192000,6562773950,18050,18050,18050,18050,0
20250102,191900,6562773950,18050,18050,18050,18050,0
20250102,191800,6562773950,18050,18050,18050,18050,0
20250102,191700,6562773950,18050,18050,18050,18050,0
20250102,191600,6562773950,18050,18050,18050,18050,0
20250102,191500,6562773950,18050,18050,18050,18050,0
20250102,191400,6562773950,18050,18050,18050,18050,0
20250102,191300,6562773950,18050,18050,18050,18050,0
20250102,191200,6562773950,18050,18050,18050,18050,0
20250102,191100,6562773950,18050,18050,18050,18050,0
20250102,191000,6562773950,18050,18050,18050,18050,0
20250102,190900,6562773950,18050,18050,18050,18050,0
20250102,190800,6562773950,18050,18050,18050,18050,0
20250102,190700,6562773950,18050,18050,18050,18050,0
20250102,190600,6562773950,18050,18050,18050,18050,0
20250102,190500,6562773950,18050,18050,18050,18050,0
20250102,190400,6562773950,18050,18050,18050,18050,0
20250102,190300,6562773950,18050,18050,18050,18050,0
20250102,190200,6562773950,18050,18050,18050,18050,0
20250102,190100,6562773950,18050,18050,18050,18050,0
20250102,190000,6562773950,18050,18050,18050,18050,6509
20250102,185900,6562773950,18050,18050,18050,18050,0
20250102,185800,6562773950,18050,18050,18050,18050,0
20250102,185700,6562773950,18050,18050,18050,18050,0
20250102,185600,6562773950,18050,18050,18050,18050,0
20250102,185500,6562773950,18050,18050,18050,18050,0
20250102,185400,6562773950,18050,18050,18050,18050,0
20250102,185300,6562773950,18050,18050,18050,18050,0
20250102,185200,6562773950,18050,18050,18050,18050,0
20250102,185100,6562773950,18050,18050,18050,18050,0
20250102,185000,6562773950,18050,18050,18050,18050,0
20250102,184900,6562773950,18050,18050,18050,18050,0
20250102,184800,6562773950,18050,18050,18050,18050,0
20250102,184700,6562773950,18050,18050,18050,18050,0
20250102,184600,6562773950,18050,18050,18050,18050,0
20250102,184500,6562773950,18050,18050,18050,18050,0
20250102,184400,6562773950,18050,18050,18050,18050,0
20250102,184300,6562773950,18050,18050,18050,18050,0
20250102,184200,6562773950,18050,18050,18050,18050,0
20250102,184100,6562773950,18050,18050,18050,18050,0
20250102,184000,6562773950,18050,18050,18050,18050,0
20250102,183900,6562773950,18050,18050,18050,18050,0
20250102,183800,6562773950,18050,18050,18050,18050,0
20250102,183700,6562773950,18050,18050,18050,18050,0
20250102,183600,6562773950,18050,18050,18050,18050,0
20250102,183500,6562773950,18050,18050,18050,18050,0
20250102,183400,6562773950,18050,18050,18050,18050,0
20250102,183300,6562773950,18050,18050,18050,18050,0
20250102,183200,6562773950,18050,18050,18050,18050,0
20250102,183100,6562773950,18050,18050,18050,18050,0
20250102,183000,6562773950,18050,18050,18050,18050,6509
20250102,182900,6562773950,18050,18050,18050,18050,0
20250102,182800,6562773950,18050,18050,18050,18050,0
20250102,182700,6562773950,18050,18050,18050,18050,0
20250102,182600,6562773950,18050,18050,18050,18050,0
20250102,182500,6562773950,18050,18050,18050,18050,0
20250102,182400,6562773950,18050,18050,18050,18050,0
20250102,182300,6562773950,18050,18050,18050,18050,0
20250102,182200,6562773950,18050,18050,18050,18050,0
20250102,182100,6562773950,18050,18050,18050,18050,0
20250102,182000,6562773950,18050,18050,18050,18050,0
20250102,181900,6562773950,18050,18050,18050,18050,0
20250102,181800,6562773950,18050,18050,18050,18050,0
20250102,181700,6562773950,18050,18050,18050,18050,0
20250102,181600,6562773950,18050,18050,18050,18050,0
20250102,181500,6562773950,18050,18050,18050,18050,0
20250102,181400,6562773950,18050,18050,18050,18050,0
20250102,181300,6562773950,18050,18050,18050,18050,0
20250102,181200,6562773950,18050,18050,18050,18050,0
20250102,181100,6562773950,18050,18050,18050,18050,0
20250102,181000,6562773950,18050,18050,18050,18050,0
20250102,180900,6562773950,18050,18050,18050,18050,0
20250102,180800,6562773950,18050,18050,18050,18050,0
20250102,180700,6562773950,18050,18050,18050,18050,0
20250102,180600,6562773950,18050,18050,18050,18050,0
20250102,180500,6562773950,18050,18050,18050,18050,0
20250102,180400,6562773950,18050,18050,18050,18050,0
20250102,180300,6562773950,18050,18050,18050,18050,0
20250102,180200,6562773950,18050,18050,18050,18050,0
20250102,180100,6562773950,18050,18050,18050,18050,0
20250102,180000,6562773950,18050,18050,18050,18050,6509
20250102,175900,6562773950,18050,18050,18050,18050,0
20250102,175800,6562773950,18050,18050,18050,18050,0
20250102,175700,6562773950,18050,18050,18050,18050,0
20250102,175600,6562773950,18050,18050,18050,18050,0
20250102,175500,6562773950,18050,18050,18050,18050,0
20250102,175400,6562773950,18050,18050,18050,18050,0
20250102,175300,6562773950,18050,18050,18050,18050,0
20250102,175200,6562773950,18050,18050,18050,18050,0
20250102,175100,6562773950,18050,18050,18050,18050,0
20250102,175000,6562773950,18050,18050,18050,18050,0
20250102,174900,6562773950,18050,18050,18050,18050,0
20250102,174800,6562773950,18050,18050,18050,18050,0
20250102,174700,6562773950,18050,18050,18050,18050,0
20250102,174600,6562773950,18050,18050,18050,18050,0
20250102,174500,6562773950,18050,18050,18050,18050,0
20250102,174400,6562773950,18050,18050,18050,18050,0
20250102,174300,6562773950,18050,18050,18050,18050,0
20250102,174200,6562773950,18050,18050,18050,18050,0
20250102,174100,6562773950,18050,18050,18050,18050,0
20250102,174000,6562773950,18050,18050,18050,18050,0
20250102,173900,6562773950,18050,18050,18050,18050,0
20250102,173800,6562773950,18050,18050,18050,18050,0
20250102,173700,6562773950,18050,18050,18050,18050,0
20250102,173600,6562773950,18050,18050,18050,18050,0
20250102,173500,6562773950,18050,18050,18050,18050,0
20250102,173400,6562773950,18050,18050,18050,18050,0
20250102,173300,6562773950,18050,18050,18050,18050,0
20250102,173200,6562773950,18050,18050,18050,18050,0
20250102,173100,6562773950,18050,18050,18050,18050,0
20250102,173000,6562773950,18050,18050,18050,18050,6509
20250102,172900,6562773950,18050,18050,18050,18050,0
20250102,172800,6562773950,18050,18050,18050,18050,0
20250102,172700,6562773950,18050,18050,18050,18050,0
20250102,172600,6562773950,18050,18050,18050,18050,0
20250102,172500,6562773950,18050,18050,18050,18050,0
20250102,172400,6562773950,18050,18050,18050,18050,0
20250102,172300,6562773950,18050,18050,18050,18050,0
20250102,172200,6562773950,18050,18050,18050,18050,0
20250102,172100,6562773950,18050,18050,18050,18050,0
20250102,172000,6562773950,18050,18050,18050,18050,0
20250102,171900,6562773950,18050,18050,18050,18050,0
20250102,171800,6562773950,18050,18050,18050,18050,0
20250102,171700,6562773950,18050,18050,18050,18050,0
20250102,171600,6562773950,18050,18050,18050,18050,0
20250102,171500,6562773950,18050,18050,18050,18050,0
20250102,171400,6562773950,18050,18050,18050,18050,0
20250102,171300,6562773950,18050,18050,18050,18050,0
20250102,171200,6562773950,18050,18050,18050,18050,0
20250102,171100,6562773950,18050,18050,18050,18050,0
20250102,171000,6562773950,18050,18050,18050,18050,0
20250102,170900,6562773950,18050,18050,18050,18050,0
20250102,170800,6562773950,18050,18050,18050,18050,0
20250102,170700,6562773950,18050,18050,18050,18050,0
20250102,170600,6562773950,18050,18050,18050,18050,0
20250102,170500,6562773950,18050,18050,18050,18050,0
20250102,170400,6562773950,18050,18050,18050,18050,0
20250102,170300,6562773950,18050,18050,18050,18050,0
20250102,170200,6562773950,18050,18050,18050,18050,0
20250102,170100,6562773950,18050,18050,18050,18050,0
20250102,170000,6562773950,18050,18050,18050,18050,6509
20250102,165900,6562773950,18050,18050,18050,18050,0
20250102,165800,6562773950,18050,18050,18050,18050,0
20250102,165700,6562773950,18050,18050,18050,18050,0
20250102,165600,6562773950,18050,18050,18050,18050,0
20250102,165500,6562773950,18050,18050,18050,18050,0
20250102,165400,6562773950,18050,18050,18050,18050,0
20250102,165300,6562773950,18050,18050,18050,18050,0
20250102,165200,6562773950,18050,18050,18050,18050,0
20250102,165100,6562773950,18050,18050,18050,18050,0
20250102,165000,6562773950,18050,18050,18050,18050,0
20250102,164900,6562773950,18050,18050,18050,18050,0
20250102,164800,6562773950,18050,18050,18050,18050,0
20250102,164700,6562773950,18050,18050,18050,18050,0
20250102,164600,6562773950,18050,18050,18050,18050,0
20250102,164500,6562773950,18050,18050,18050,18050,0
20250102,164400,6562773950,18050,18050,18050,18050,0
20250102,164300,6562773950,18050,18050,18050,18050,0
20250102,164200,6562773950,18050,18050,18050,18050,0
20250102,164100,6562773950,18050,18050,18050,18050,0
20250102,164000,6562773950,18050,18050,18050,18050,0
20250102,163900,6562773950,18050,18050,18050,18050,0
20250102,163800,6562773950,18050,18050,18050,18050,0
20250102,163700,6562773950,18050,18050,18050,18050,0
20250102,163600,6562773950,18050,18050,18050,18050,0
20250102,163500,6562773950,18050,18050,18050,18050,0
20250102,163400,6562773950,18050,18050,18050,18050,0
20250102,163300,6562773950,18050,18050,18050,18050,0
20250102,163200,6562773950,18050,18050,18050,18050,0
20250102,163100,6562773950,18050,18050,18050,18050,0
20250102,163000,6562773950,18050,18050,18050,18050,6509
20250102,162900,6562773950,18050,18050,18050,18050,0
20250102,162800,6562773950,18050,18050,18050,18050,0
20250102,162700,6562773950,18050,18050,18050,18050,0
20250102,162600,6562773950,18050,18050,18050,18050,0
20250102,162500,6562773950,18050,18050,18050,18050,0
20250102,162400,6562773950,18050,18050,18050,18050,0
20250102,162300,6562773950,18050,18050,18050,18050,0
20250102,162200,6562773950,18050,18050,18050,18050,0
20250102,162100,6562773950,18050,18050,18050,18050,0
20250102,162000,6562773950,18050,18050,18050,18050,0
20250102,161900,6562773950,18050,18050,18050,18050,0
20250102,161800,6562773950,18050,18050,18050,18050,0
20250102,161700,6562773950,18050,18050,18050,18050,0
20250102,161600,6562773950,18050,18050,18050,18050,0
20250102,161500,6562773950,18050,18050,18050,18050,0
20250102,161400,6562773950,18050,18050,18050,18050,0
20250102,161300,6562773950,18050,18050,18050,18050,0
20250102,161200,6562773950,18050,18050,18050,18050,0
20250102,161100,6562773950,18050,18050,18050,18050,0
20250102,161000,6562773950,18050,18050,18050,18050,0
20250102,160900,6562773950,18050,18050,18050,18050,0
20250102,160800,6562773950,18050,18050,18050,18050,0
20250102,160700,6562773950,18050,18050,18050,18050,0
20250102,160600,6562773950,18050,18050,18050,18050,0
20250102,160500,6562773950,18050,18050,18050,18050,0
20250102,160400,6562773950,18050,18050,18050,18050,0
20250102,160300,6562773950,18050,18050,18050,18050,0
20250102,160200,6562773950,18050,18050,18050,18050,0
20250102,160100,6562773950,18050,18050,18050,18050,0
20250102,160000,6562773950,18050,18050,18050,18050,6509
20250102,155900,6562773950,18050,18050,18050,18050,0
20250102,155800,6562773950,18050,18050,18050,18050,0
20250102,155700,6562773950,18050,18050,18050,18050,0
20250102,155600,6562773950,18050,18050,18050,18050,0
20250102,155500,6562773950,18050,18050,18050,18050,0
20250102,155400,6562773950,18050,18050,18050,18050,0
20250102,155300,6562773950,18050,18050,18050,18050,0
20250102,155200,6562773950,18050,18050,18050,18050,0
20250102,155100,6562773950,18050,18050,18050,18050,0
20250102,155000,6562773950,18050,18050,18050,18050,0
20250102,154900,6562773950,18050,18050,18050,18050,0
20250102,154800,6562773950,18050,18050,18050,18050,0
20250102,154700,6562773950,18050,18050,18050,18050,0
20250102,154600,6562773950,18050,18050,18050,18050,0
20250102,154500,6562773950,18050,18050,18050,18050,0
20250102,154400,6562773950,18050,18050,18050,18050,0
20250102,154300,6562773950,18050,18050,18050,18050,0
20250102,154200,6562773950,18050,18050,18050,18050,0
20250102,154100,6562773950,18050,18050,18050,18050,0
20250102,154000,6562773950,18050,18050,18050,18050,0
20250102,153900,6562773950,18050,18050,18050,18050,0
20250102,153800,6562773950,18050,18050,18050,18050,0
20250102,153700,6562773950,18050,18050,18050,18050,0
20250102,153600,6562773950,18050,18050,18050,18050,0
20250102,153500,6562773950,18050,18050,18050,18050,0
20250102,153400,6562773950,18050,18050,18050,18050,0
20250102,153300,6562773950,18050,18050,18050,18050,0
20250102,153200,6562773950,18050,18050,18050,18050,0
20250102,153100,6562773950,18050,18050,18050,18050,0
20250102,153000,6562773950,18050,18050,18050,18050,13018
20250102,152900,6445286500,18100,18100,18100,18100,0
20250102,152800,6445286500,18100,18100,18100,18100,0
20250102,152700,6445286500,18100,18100,18100,18100,0
20250102,152600,6445286500,18100,18100,18100,18100,0
20250102,152500,6445286500,18100,18100,18100,18100,0
20250102,152400,6445286500,18100,18100,18100,18100,0
20250102,152300,6445286500,18100,18100,18100,18100,0
20250102,152200,6445286500,18100,18100,18100,18100,0
20250102,152100,6445286500,18100,18100,18100,18100,0
20250102,152000,6445286500,18100,18100,18100,18100,0
20250102,151900,6445286500,18100,18130,18140,18100,572
20250102,151800,6434918960,18140,18140,18140,18120,713
20250102,151700,6421993800,18140,18240,18240,18140,774
20250102,151600,6407931380,18250,18180,18250,18120,805
20250102,151500,6393263260,18180,18230,18260,18180,460
20250102,151400,6384871850,18200,18030,18200,18020,490
20250102,151300,6376011080,18030,18210,18210,18010,4024
20250102,151200,6303052580,18210,18220,18230,18200,928
20250102,151100,6286160570,18220,18240,18260,18200,879
20250102,151000,6270146220,18250,18230,18320,18220,1020
20250102,150900,6251528060,18230,18330,18330,18230,1152
20250102,150800,6230465340,18380,18420,18420,18320,1359
20250102,150700,6205509350,18450,18480,18480,18400,419
20250102,150600,6197781440,18480,18570,18590,18480,514
20250102,150500,6188258940,18570,18530,18570,18500,1900
20250102,150400,6153049610,18530,18600,18620,18510,474
20250102,150300,6144248430,18620,18360,18650,18360,2443
20250102,150200,6098928650,18370,18410,18410,18370,807
20250102,150100,6084094840,18450,18530,18530,18440,1498
20250102,150000,6056406230,18530,18570,18570,18490,854
20250102,145900,6040584530,18570,18530,18570,18480,1720
20250102,145800,6008730930,18530,18500,18530,18450,2216
20250102,145700,5967735640,18500,18430,18590,18390,2296
20250102,145600,5925279920,18420,18430,18430,18360,679
20250102,145500,5912774800,18430,18360,18430,18350,700
20250102,145400,5899905190,18400,18400,18430,18330,1650
20250102,145300,5869602900,18400,18320,18400,18320,1529
20250102,145200,5841537780,18320,18320,18320,18300,968
20250102,145100,5823812480,18320,18370,18370,18320,756
20250102,145000,5809941740,18370,18330,18400,18330,484
20250102,144900,5801059650,18350,18350,18440,18290,647
20250102,144800,5789202570,18290,18470,18470,18290,2090
20250102,144700,5750714230,18470,18350,18500,18300,2732
20250102,144600,5700379850,18350,18230,18350,18220,1331
20250102,144500,5676031770,18220,18260,18260,18210,806
20250102,144400,5661336670,18310,18350,18370,18260,1058
20250102,144300,5641949640,18350,18220,18390,18210,853
20250102,144200,5626348380,18210,18240,18280,18210,1403
20250102,144100,5600771170,18250,18260,18260,18220,231
20250102,144000,5596557230,18220,18220,18280,18210,1252
20250102,143900,5573705820,18210,18220,18220,18210,431
20250102,143800,5565857150,18220,18250,18270,18220,1594
20250102,143700,5536775390,18250,18220,18250,18210,1026
20250102,143600,5518072940,18250,18290,18300,18210,1616
20250102,143500,5488561830,18300,18410,18410,18300,1133
20250102,143400,5467796120,18460,18370,18470,18330,558
20250102,143300,5457547540,18380,18300,18460,18300,1680
20250102,143200,5426673270,18310,18450,18500,18300,4752
20250102,143100,5339265480,18510,18460,18520,18430,2392
20250102,143000,5295072450,18460,18710,18710,18400,7175
20250102,142900,5162064430,18720,18480,18720,18440,9738
20250102,142800,4981217300,18420,18380,18480,18360,3972
20250102,142700,4908015280,18420,18460,18470,18350,4922
20250102,142600,4817378620,18460,18370,18470,18340,5897
20250102,142500,4708952930,18340,18390,18420,18300,5514
20250102,142400,4607763390,18390,18220,18390,18180,6129
20250102,142300,4495806010,18220,18250,18430,18120,9800
20250102,142200,4316801130,18280,17850,18280,17800,9992
20250102,142100,4136199410,17870,17450,17870,17450,3078
20250102,142000,4082001870,17450,17330,17460,17330,820
20250102,141900,4067734480,17300,17330,17360,17300,146
20250102,141800,4065201600,17280,17320,17360,17280,1008
20250102,141700,4047721880,17300,17260,17300,17260,364
20250102,141600,4041427930,17270,17260,17300,17200,46
20250102,141500,4040633460,17260,17170,17260,17170,170
20250102,141400,4037704650,17170,17230,17260,17170,438
20250102,141300,4030170730,17260,17240,17280,17200,396
20250102,141200,4023340210,17190,17230,17290,17190,176
20250102,141100,4020303170,17230,17200,17250,17170,1170
20250102,141000,4000150860,17200,17270,17270,17150,748
20250102,140900,3987257030,17270,17370,17370,17270,1323
20250102,140800,3964347490,17370,17390,17400,17370,85
20250102,140700,3962869440,17410,17410,17410,17410,0
20250102,140600,3962869440,17410,17430,17430,17410,11
20250102,140500,3962677910,17420,17410,17440,17390,627
20250102,140400,3951752000,17410,17380,17410,17350,754
20250102,140300,3938650020,17390,17420,17420,17390,2035
20250102,140200,3903225850,17410,17450,17450,17400,1898
20250102,140100,3870162270,17450,17460,17460,17450,425
20250102,140000,3862742530,17500,17460,17500,17460,277
20250102,135900,3857905920,17460,17500,17500,17450,1795
20250102,135800,3826556100,17500,17530,17540,17500,459
20250102,135700,3818513740,17530,17530,17530,17520,422
20250102,135600,3811119870,17530,17530,17530,17530,160
20250102,135500,3808315070,17530,17530,17530,17530,11
20250102,135400,3808122240,17530,17520,17530,17520,2
20250102,135300,3808087190,17510,17520,17550,17510,419
20250102,135200,3800743730,17550,17520,17550,17520,65
20250102,135100,3799604900,17510,17500,17510,17490,270
20250102,135000,3794878650,17510,17510,17510,17510,234
20250102,134900,3790781310,17510,17550,17550,17510,181
20250102,134800,3787611920,17510,17550,17550,17510,11
20250102,134700,3787419150,17570,17560,17570,17500,466
20250102,134600,3779256610,17570,17570,17570,17570,20
20250102,134500,3778905210,17570,17510,17570,17510,31
20250102,134400,3778362070,17510,17510,17510,17510,125
20250102,134300,3776173320,17550,17550,17550,17550,207
20250102,134200,3772540470,17550,17500,17550,17500,361
20250102,134100,3766221970,17500,17560,17570,17500,480
20250102,134000,3757808620,17560,17650,17650,17500,1013
20250102,133900,3740032980,17650,17680,17680,17580,43
20250102,133800,3739275830,17700,17620,17720,17620,725
20250102,133700,3726444260,17600,17650,17720,17590,953
20250102,133600,3709590950,17720,17540,17740,17540,808
20250102,133500,3695373840,17500,17470,17550,17470,1248
20250102,133400,3673493720,17500,17530,17530,17450,493
20250102,133300,3664875020,17520,17520,17520,17520,33
20250102,133200,3664296860,17500,17500,17500,17460,441
20250102,133100,3656582180,17500,17510,17510,17460,434
20250102,133000,3648991780,17550,17530,17550,17450,2573
20250102,132900,3604022680,17490,17460,17780,17460,2481
20250102,132800,3560008790,17440,17500,17500,17440,1010
20250102,132700,3542358160,17510,17560,17560,17510,798
20250102,132600,3528362410,17560,17560,17580,17560,324
20250102,132500,3522671270,17560,17650,17650,17560,1530
20250102,132400,3495748510,17610,17610,17610,17610,27
20250102,132300,3495273040,17610,17620,17670,17610,927
20250102,132200,3478935120,17620,17600,17620,17600,609
20250102,132100,3468205750,17600,17590,17630,17590,351
20250102,132000,3462026180,17630,17600,17650,17590,225
20250102,131900,3458067010,17600,17670,17670,17600,1812
20250102,131800,3426084190,17700,17660,17700,17660,40
20250102,131700,3425377390,17660,17670,17700,17660,371
20250102,131600,3418823530,17700,17680,17700,17660,856
20250102,131500,3403692760,17690,17680,17690,17660,260
20250102,131400,3399095310,17680,17590,17690,17590,866
20250102,131300,3383817300,17550,17580,17580,17550,100
20250102,131200,3382061700,17580,17540,17580,17530,448
20250102,131100,3374206840,17540,17590,17620,17540,224
20250102,131000,3370263200,17530,17530,17540,17530,380
20250102,130900,3363601790,17530,17540,17590,17520,486
20250102,130800,3355083840,17540,17550,17580,17520,356
20250102,130700,3348843570,17620,17570,17620,17550,365
20250102,130600,3342431260,17560,17450,17560,17450,804
20250102,130500,3328371670,17450,17500,17500,17410,1954
20250102,130400,3294288830,17500,17580,17580,17500,2154
20250102,130300,3256526830,17620,17550,17620,17550,657
20250102,130200,3244976640,17550,17620,17630,17550,1676
20250102,130100,3215481500,17630,17680,17690,17630,1500
20250102,130000,3188988030,17690,17760,17790,17690,1331
20250102,125900,3165380120,17750,17810,17810,17750,455
20250102,125800,3157292100,17810,17910,17910,17810,1648
20250102,125700,3127826250,17910,17800,17910,17800,910
20250102,125600,3111605920,17810,17700,17810,17700,521
20250102,125500,3102340650,17690,17740,17740,17690,889
20250102,125400,3086611920,17670,17780,17780,17640,2989
20250102,125300,3033683710,17800,17930,17930,17800,1490
20250102,125200,3007086650,17990,18000,18020,17900,2604
20250102,125100,2960298700,17990,17940,18000,17930,2972
20250102,125000,2906855190,17920,17950,17950,17910,1067
20250102,124900,2887716210,17950,17990,18000,17910,1389
20250102,124800,2862791230,17990,18020,18020,17940,548
20250102,124700,2852948600,18030,18070,18090,17930,1885
20250102,124600,2819023680,18090,17970,18090,17960,1318
20250102,124500,2795273470,17970,18050,18050,17930,2585
20250102,124400,2748818600,18050,18080,18190,18000,3070
20250102,124300,2693365690,18080,17900,18100,17880,8422
20250102,124200,2541876130,17860,17870,17920,17840,3189
20250102,124100,2484843540,17870,17810,17870,17760,2626
20250102,124000,2438067520,17810,17840,17840,17790,914
20250102,123900,2421799780,17840,17830,17850,17810,772
20250102,123800,2408035260,17820,17730,17830,17730,556
20250102,123700,2398161760,17730,17860,17860,17700,1286
20250102,123600,2375295430,17860,17850,17870,17770,1595
20250102,123500,2346834250,17850,17680,17870,17680,1723
20250102,123400,2316207560,17680,17680,17680,17630,89
20250102,123300,2314634910,17680,17630,17700,17550,599
20250102,123200,2304059660,17600,17660,17730,17600,887
20250102,123100,2288406050,17670,17750,17750,17660,1378
20250102,123000,2264017410,17800,17770,17800,17740,1515
20250102,122900,2237091820,17770,17700,17850,17700,4801
20250102,122800,2151793550,17700,17690,17700,17640,5164
20250102,122700,2060399100,17690,17680,17700,17670,1561
20250102,122600,2032784090,17690,17640,17700,17640,1805
20250102,122500,2000877190,17630,17580,17630,17580,569
20250102,122400,1990857540,17570,17530,17570,17530,95
20250102,122300,1989190630,17530,17530,17550,17490,114
20250102,122200,1987192370,17530,17500,17530,17480,1077
20250102,122100,1968341260,17500,17450,17500,17450,946
20250102,122000,1951792050,17450,17500,17500,17450,668
20250102,121900,1940122250,17520,17500,17520,17500,60
20250102,121800,1939071250,17500,17530,17550,17500,152
20250102,121700,1936404370,17540,17510,17540,17510,109
20250102,121600,1934492560,17480,17500,17500,17480,35
20250102,121500,1933880360,17560,17490,17570,17490,298
20250102,121400,1928658580,17470,17410,17470,17390,385
20250102,121300,1921940690,17450,17410,17450,17410,82
20250102,121200,1920512950,17380,17390,17390,17380,110
20250102,121100,1918601070,17410,17410,17410,17400,373
20250102,121000,1912107930,17450,17440,17450,17410,157
20250102,120900,1909372590,17450,17440,17470,17440,111
20250102,120800,1907435350,17440,17500,17500,17440,1164
20250102,120700,1887087150,17560,17590,17590,17530,795
20250102,120600,1873144540,17590,17590,17600,17580,428
20250102,120500,1865619120,17600,17580,17610,17580,1016
20250102,120400,1847740690,17580,17530,17580,17520,319
20250102,120300,1842143240,17490,17500,17520,17480,132
20250102,120200,1839834450,17590,17470,17590,17460,374
20250102,120100,1833291520,17500,17530,17530,17500,447
20250102,120000,1825464220,17570,17570,17590,17540,219
20250102,115900,1821617390,17570,17600,17600,17520,229
20250102,115800,1817591170,17580,17570,17580,17570,425
20250102,115700,1810122010,17570,17560,17580,17510,367
20250102,115600,1803677090,17550,17470,17550,17470,234
20250102,115500,1799575710,17450,17550,17550,17450,624
20250102,115400,1788655990,17550,17550,17550,17550,86
20250102,115300,1787146690,17560,17660,17700,17550,994
20250102,115200,1769632620,17680,17540,17730,17540,2703
20250102,115100,1722018650,17530,17420,17530,17420,1206
20250102,115000,1700952580,17410,17360,17410,17360,60
20250102,114900,1699909230,17360,17360,17420,17360,160
20250102,114800,1697126520,17360,17380,17400,17360,544
20250102,114700,1687675660,17380,17390,17390,17380,132
20250102,114600,1685380320,17370,17370,17370,17370,40
20250102,114500,1684685520,17410,17370,17410,17370,300
20250102,114400,1679474320,17410,17360,17410,17360,202
20250102,114300,1675963980,17400,17450,17490,17400,781
20250102,114200,1662341470,17450,17500,17510,17450,269
20250102,114100,1657634460,17460,17490,17520,17450,418
20250102,114000,1650322210,17450,17480,17520,17450,635
20250102,113900,1639207110,17490,17490,17490,17490,2
20250102,113800,1639172130,17520,17520,17550,17440,867
20250102,113700,1623986060,17550,17440,17550,17430,1450
20250102,113600,1598602870,17480,17310,17480,17310,1357
20250102,113500,1575019800,17300,17240,17300,17240,399
20250102,113400,1568126960,17230,17230,17230,17230,128
20250102,113300,1565921520,17230,17200,17250,17200,545
20250102,113200,1556526060,17190,17120,17190,17100,776
20250102,113100,1543229840,17130,17110,17140,17110,259
20250102,113000,1538795170,17120,17010,17120,17000,346
20250102,112900,1532905450,17010,17170,17200,17000,1310
20250102,112800,1510477680,17170,17200,17250,17170,574
20250102,112700,1500594600,17190,17150,17190,17150,179
20250102,112600,1497522040,17150,17110,17150,17110,728
20250102,112500,1485043410,17100,17070,17110,17070,914
20250102,112400,1469432850,17060,16980,17060,16980,1240
20250102,112300,1448341530,16960,16950,16960,16950,40
20250102,112200,1447663520,16970,17000,17000,16970,768
20250102,112100,1434630370,17000,17020,17020,16970,100
20250102,112000,1432932650,17020,17020,17020,17020,2
20250102,111900,1432898610,17020,17010,17020,17000,38
20250102,111800,1432252470,17020,17000,17020,17000,41
20250102,111700,1431554820,17000,17000,17000,17000,93
20250102,111600,1429973820,16970,17000,17000,16970,360
20250102,111500,1423862820,16950,16950,16950,16950,47
20250102,111400,1423066170,16960,16930,16960,16930,396
20250102,111300,1416357340,16960,17000,17020,16920,1418
20250102,111200,1392292590,17000,17000,17000,17000,81
20250102,111100,1390915590,17000,16950,17020,16950,753
20250102,111000,1378139620,16950,17000,17000,16950,465
20250102,110900,1370250840,17020,17010,17020,17000,164
20250102,110800,1367461520,17010,17050,17050,17010,315
20250102,110700,1362096610,17050,17070,17080,17050,314
20250102,110600,1356737480,17070,17090,17090,17070,463
20250102,110500,1348829020,17090,17090,17100,17090,111
20250102,110400,1346931850,17110,17110,17110,17110,1
20250102,110300,1346914740,17110,17070,17110,17070,60
20250102,110200,1345888540,17080,17060,17080,17060,105
20250102,110100,1344095170,17050,17120,17120,17050,149
20250102,110000,1341550730,17120,17070,17120,17070,171
20250102,105900,1338628480,17070,17060,17070,17060,158
20250102,105800,1335931900,17060,17080,17080,17010,439
20250102,105700,1328450390,17060,17110,17110,17050,456
20250102,105600,1320659440,17100,17180,17210,17100,356
20250102,105500,1314560910,17180,17110,17180,17080,575
20250102,105400,1304713710,17110,17180,17180,17000,1588
20250102,105300,1277633780,17180,17350,17350,17180,441
20250102,105200,1270028220,17350,17490,17490,17340,577
20250102,105100,1259999800,17490,17550,17570,17420,1080
20250102,105000,1241121480,17510,17500,17590,17460,1314
20250102,104900,1218112770,17500,17460,17600,17460,3596
20250102,104800,1155018440,17450,17240,17600,17230,8564
20250102,104700,1005967500,17210,17120,17250,17100,3983
20250102,104600,937508440,17100,17080,17100,17080,194
20250102,104500,934194010,17080,17090,17110,17070,1159
20250102,104400,914400740,17120,17120,17130,17060,299
20250102,104300,909292760,17100,17110,17150,17090,2032
20250102,104200,874482210,17110,17090,17110,17080,720
20250102,104100,862175270,17080,17070,17080,17020,407
20250102,104000,855225810,17060,17050,17080,17020,1139
20250102,103900,835798180,17020,17040,17060,17020,309
20250102,103800,830529290,17020,17020,17040,17010,132
20250102,103700,828280180,17000,16950,17020,16950,3013
20250102,103600,777083970,16980,16960,16980,16940,263
20250102,103500,772621990,16960,16950,16960,16940,221
20250102,103400,768876060,16950,16950,16950,16930,193
20250102,103300,765604940,16950,16950,16960,16950,355
20250102,103200,759585450,16950,16880,16950,16880,1083
20250102,103100,741272310,16900,16880,16900,16860,360
20250102,103000,735192720,16900,16930,16950,16900,1102
20250102,102900,716550710,16930,16900,16940,16900,588
20250102,102800,706603890,16900,16810,16900,16760,1108
20250102,102700,687933310,16750,16830,16830,16740,23
20250102,102600,687547910,16740,16800,16810,16740,569
20250102,102500,677997590,16800,16800,16810,16720,486
20250102,102400,669841160,16800,16740,16810,16730,611
20250102,102300,659590330,16800,16800,16800,16800,200
20250102,102200,656230330,16830,16770,16840,16690,348
20250102,102100,650388860,16780,16720,16780,16680,329
20250102,102000,644882120,16710,16710,16750,16670,1475
20250102,101900,620252120,16710,16790,16790,16710,293
20250102,101800,615353640,16700,16870,16870,16700,1107
20250102,101700,596850770,16880,16820,16920,16810,1064
20250102,101600,578916960,16930,16620,16930,16620,3268
20250102,101500,524012510,16610,16580,16610,16550,545
20250102,101400,514977460,16590,16610,16610,16590,94
20250102,101300,513417930,16580,16520,16580,16520,175
20250102,101200,510521780,16520,16660,16660,16520,579
20250102,101100,500938600,16560,16690,16690,16560,1365
20250102,101000,478266440,16640,16470,16640,16470,765
20250102,100900,465591610,16560,16460,16590,16460,306
20250102,100800,460548470,16460,16560,16600,16460,878
20250102,100700,446070960,16560,16610,16610,16450,1365
20250102,100600,423564940,16610,16660,16660,16400,3018
20250102,100500,373646350,16730,16840,16840,16670,2167
20250102,100400,337281330,16840,16840,16930,16830,406
20250102,100300,330436550,16830,16910,16950,16830,1040
20250102,100200,312906220,16910,16900,16950,16850,3372
20250102,100100,255956390,16900,17050,17090,16900,4907
20250102,100000,172710010,17050,17290,17290,16980,10067