KissMeData/050960/min/candle-20250103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250103,193300,3380008240,17190,17190,17190,17190,1783
20250103,193200,3380008240,17190,17190,17190,17190,0
20250103,193100,3380008240,17190,17190,17190,17190,0
20250103,193000,3380008240,17190,17190,17190,17190,0
20250103,192900,3380008240,17190,17190,17190,17190,0
20250103,192800,3380008240,17190,17190,17190,17190,0
20250103,192700,3380008240,17190,17190,17190,17190,0
20250103,192600,3380008240,17190,17190,17190,17190,0
20250103,192500,3380008240,17190,17190,17190,17190,0
20250103,192400,3380008240,17190,17190,17190,17190,0
20250103,192300,3380008240,17190,17190,17190,17190,0
20250103,192200,3380008240,17190,17190,17190,17190,0
20250103,192100,3380008240,17190,17190,17190,17190,0
20250103,192000,3380008240,17190,17190,17190,17190,0
20250103,191900,3380008240,17190,17190,17190,17190,0
20250103,191800,3380008240,17190,17190,17190,17190,0
20250103,191700,3380008240,17190,17190,17190,17190,0
20250103,191600,3380008240,17190,17190,17190,17190,0
20250103,191500,3380008240,17190,17190,17190,17190,0
20250103,191400,3380008240,17190,17190,17190,17190,0
20250103,191300,3380008240,17190,17190,17190,17190,0
20250103,191200,3380008240,17190,17190,17190,17190,0
20250103,191100,3380008240,17190,17190,17190,17190,0
20250103,191000,3380008240,17190,17190,17190,17190,0
20250103,190900,3380008240,17190,17190,17190,17190,0
20250103,190800,3380008240,17190,17190,17190,17190,0
20250103,190700,3380008240,17190,17190,17190,17190,0
20250103,190600,3380008240,17190,17190,17190,17190,0
20250103,190500,3380008240,17190,17190,17190,17190,0
20250103,190400,3380008240,17190,17190,17190,17190,0
20250103,190300,3380008240,17190,17190,17190,17190,1783
20250103,190200,3380008240,17190,17190,17190,17190,0
20250103,190100,3380008240,17190,17190,17190,17190,0
20250103,190000,3380008240,17190,17190,17190,17190,0
20250103,185900,3380008240,17190,17190,17190,17190,0
20250103,185800,3380008240,17190,17190,17190,17190,0
20250103,185700,3380008240,17190,17190,17190,17190,0
20250103,185600,3380008240,17190,17190,17190,17190,0
20250103,185500,3380008240,17190,17190,17190,17190,0
20250103,185400,3380008240,17190,17190,17190,17190,0
20250103,185300,3380008240,17190,17190,17190,17190,0
20250103,185200,3380008240,17190,17190,17190,17190,0
20250103,185100,3380008240,17190,17190,17190,17190,0
20250103,185000,3380008240,17190,17190,17190,17190,0
20250103,184900,3380008240,17190,17190,17190,17190,0
20250103,184800,3380008240,17190,17190,17190,17190,0
20250103,184700,3380008240,17190,17190,17190,17190,0
20250103,184600,3380008240,17190,17190,17190,17190,0
20250103,184500,3380008240,17190,17190,17190,17190,0
20250103,184400,3380008240,17190,17190,17190,17190,0
20250103,184300,3380008240,17190,17190,17190,17190,0
20250103,184200,3380008240,17190,17190,17190,17190,0
20250103,184100,3380008240,17190,17190,17190,17190,0
20250103,184000,3380008240,17190,17190,17190,17190,0
20250103,183900,3380008240,17190,17190,17190,17190,0
20250103,183800,3380008240,17190,17190,17190,17190,0
20250103,183700,3380008240,17190,17190,17190,17190,0
20250103,183600,3380008240,17190,17190,17190,17190,0
20250103,183500,3380008240,17190,17190,17190,17190,0
20250103,183400,3380008240,17190,17190,17190,17190,0
20250103,183300,3380008240,17190,17190,17190,17190,1783
20250103,183200,3380008240,17190,17190,17190,17190,0
20250103,183100,3380008240,17190,17190,17190,17190,0
20250103,183000,3380008240,17190,17190,17190,17190,0
20250103,182900,3380008240,17190,17190,17190,17190,0
20250103,182800,3380008240,17190,17190,17190,17190,0
20250103,182700,3380008240,17190,17190,17190,17190,0
20250103,182600,3380008240,17190,17190,17190,17190,0
20250103,182500,3380008240,17190,17190,17190,17190,0
20250103,182400,3380008240,17190,17190,17190,17190,0
20250103,182300,3380008240,17190,17190,17190,17190,0
20250103,182200,3380008240,17190,17190,17190,17190,0
20250103,182100,3380008240,17190,17190,17190,17190,0
20250103,182000,3380008240,17190,17190,17190,17190,0
20250103,181900,3380008240,17190,17190,17190,17190,0
20250103,181800,3380008240,17190,17190,17190,17190,0
20250103,181700,3380008240,17190,17190,17190,17190,0
20250103,181600,3380008240,17190,17190,17190,17190,0
20250103,181500,3380008240,17190,17190,17190,17190,0
20250103,181400,3380008240,17190,17190,17190,17190,0
20250103,181300,3380008240,17190,17190,17190,17190,0
20250103,181200,3380008240,17190,17190,17190,17190,0
20250103,181100,3380008240,17190,17190,17190,17190,0
20250103,181000,3380008240,17190,17190,17190,17190,0
20250103,180900,3380008240,17190,17190,17190,17190,0
20250103,180800,3380008240,17190,17190,17190,17190,0
20250103,180700,3380008240,17190,17190,17190,17190,0
20250103,180600,3380008240,17190,17190,17190,17190,0
20250103,180500,3380008240,17190,17190,17190,17190,0
20250103,180400,3380008240,17190,17190,17190,17190,0
20250103,180300,3380008240,17190,17190,17190,17190,1783
20250103,180200,3380008240,17190,17190,17190,17190,0
20250103,180100,3380008240,17190,17190,17190,17190,0
20250103,180000,3380008240,17190,17190,17190,17190,0
20250103,175900,3380008240,17190,17190,17190,17190,0
20250103,175800,3380008240,17190,17190,17190,17190,0
20250103,175700,3380008240,17190,17190,17190,17190,0
20250103,175600,3380008240,17190,17190,17190,17190,0
20250103,175500,3380008240,17190,17190,17190,17190,0
20250103,175400,3380008240,17190,17190,17190,17190,0
20250103,175300,3380008240,17190,17190,17190,17190,0
20250103,175200,3380008240,17190,17190,17190,17190,0
20250103,175100,3380008240,17190,17190,17190,17190,0
20250103,175000,3380008240,17190,17190,17190,17190,0
20250103,174900,3380008240,17190,17190,17190,17190,0
20250103,174800,3380008240,17190,17190,17190,17190,0
20250103,174700,3380008240,17190,17190,17190,17190,0
20250103,174600,3380008240,17190,17190,17190,17190,0
20250103,174500,3380008240,17190,17190,17190,17190,0
20250103,174400,3380008240,17190,17190,17190,17190,0
20250103,174300,3380008240,17190,17190,17190,17190,0
20250103,174200,3380008240,17190,17190,17190,17190,0
20250103,174100,3380008240,17190,17190,17190,17190,0
20250103,174000,3380008240,17190,17190,17190,17190,0
20250103,173900,3380008240,17190,17190,17190,17190,0
20250103,173800,3380008240,17190,17190,17190,17190,0
20250103,173700,3380008240,17190,17190,17190,17190,0
20250103,173600,3380008240,17190,17190,17190,17190,0
20250103,173500,3380008240,17190,17190,17190,17190,0
20250103,173400,3380008240,17190,17190,17190,17190,0
20250103,173300,3380008240,17190,17190,17190,17190,1783
20250103,173200,3380008240,17190,17190,17190,17190,0
20250103,173100,3380008240,17190,17190,17190,17190,0
20250103,173000,3380008240,17190,17190,17190,17190,0
20250103,172900,3380008240,17190,17190,17190,17190,0
20250103,172800,3380008240,17190,17190,17190,17190,0
20250103,172700,3380008240,17190,17190,17190,17190,0
20250103,172600,3380008240,17190,17190,17190,17190,0
20250103,172500,3380008240,17190,17190,17190,17190,0
20250103,172400,3380008240,17190,17190,17190,17190,0
20250103,172300,3380008240,17190,17190,17190,17190,0
20250103,172200,3380008240,17190,17190,17190,17190,0
20250103,172100,3380008240,17190,17190,17190,17190,0
20250103,172000,3380008240,17190,17190,17190,17190,0
20250103,171900,3380008240,17190,17190,17190,17190,0
20250103,171800,3380008240,17190,17190,17190,17190,0
20250103,171700,3380008240,17190,17190,17190,17190,0
20250103,171600,3380008240,17190,17190,17190,17190,0
20250103,171500,3380008240,17190,17190,17190,17190,0
20250103,171400,3380008240,17190,17190,17190,17190,0
20250103,171300,3380008240,17190,17190,17190,17190,0
20250103,171200,3380008240,17190,17190,17190,17190,0
20250103,171100,3380008240,17190,17190,17190,17190,0
20250103,171000,3380008240,17190,17190,17190,17190,0
20250103,170900,3380008240,17190,17190,17190,17190,0
20250103,170800,3380008240,17190,17190,17190,17190,0
20250103,170700,3380008240,17190,17190,17190,17190,0
20250103,170600,3380008240,17190,17190,17190,17190,0
20250103,170500,3380008240,17190,17190,17190,17190,0
20250103,170400,3380008240,17190,17190,17190,17190,0
20250103,170300,3380008240,17190,17190,17190,17190,1783
20250103,170200,3380008240,17190,17190,17190,17190,0
20250103,170100,3380008240,17190,17190,17190,17190,0
20250103,170000,3380008240,17190,17190,17190,17190,0
20250103,165900,3380008240,17190,17190,17190,17190,0
20250103,165800,3380008240,17190,17190,17190,17190,0
20250103,165700,3380008240,17190,17190,17190,17190,0
20250103,165600,3380008240,17190,17190,17190,17190,0
20250103,165500,3380008240,17190,17190,17190,17190,0
20250103,165400,3380008240,17190,17190,17190,17190,0
20250103,165300,3380008240,17190,17190,17190,17190,0
20250103,165200,3380008240,17190,17190,17190,17190,0
20250103,165100,3380008240,17190,17190,17190,17190,0
20250103,165000,3380008240,17190,17190,17190,17190,0
20250103,164900,3380008240,17190,17190,17190,17190,0
20250103,164800,3380008240,17190,17190,17190,17190,0
20250103,164700,3380008240,17190,17190,17190,17190,0
20250103,164600,3380008240,17190,17190,17190,17190,0
20250103,164500,3380008240,17190,17190,17190,17190,0
20250103,164400,3380008240,17190,17190,17190,17190,0
20250103,164300,3380008240,17190,17190,17190,17190,0
20250103,164200,3380008240,17190,17190,17190,17190,0
20250103,164100,3380008240,17190,17190,17190,17190,0
20250103,164000,3380008240,17190,17190,17190,17190,0
20250103,163900,3380008240,17190,17190,17190,17190,0
20250103,163800,3380008240,17190,17190,17190,17190,0
20250103,163700,3380008240,17190,17190,17190,17190,0
20250103,163600,3380008240,17190,17190,17190,17190,0
20250103,163500,3380008240,17190,17190,17190,17190,0
20250103,163400,3380008240,17190,17190,17190,17190,0
20250103,163300,3380008240,17190,17190,17190,17190,1783
20250103,163200,3380008240,17190,17190,17190,17190,0
20250103,163100,3380008240,17190,17190,17190,17190,0
20250103,163000,3380008240,17190,17190,17190,17190,0
20250103,162900,3380008240,17190,17190,17190,17190,0
20250103,162800,3380008240,17190,17190,17190,17190,0
20250103,162700,3380008240,17190,17190,17190,17190,0
20250103,162600,3380008240,17190,17190,17190,17190,0
20250103,162500,3380008240,17190,17190,17190,17190,0
20250103,162400,3380008240,17190,17190,17190,17190,0
20250103,162300,3380008240,17190,17190,17190,17190,0
20250103,162200,3380008240,17190,17190,17190,17190,0
20250103,162100,3380008240,17190,17190,17190,17190,0
20250103,162000,3380008240,17190,17190,17190,17190,0
20250103,161900,3380008240,17190,17190,17190,17190,0
20250103,161800,3380008240,17190,17190,17190,17190,0
20250103,161700,3380008240,17190,17190,17190,17190,0
20250103,161600,3380008240,17190,17190,17190,17190,0
20250103,161500,3380008240,17190,17190,17190,17190,0
20250103,161400,3380008240,17190,17190,17190,17190,0
20250103,161300,3380008240,17190,17190,17190,17190,0
20250103,161200,3380008240,17190,17190,17190,17190,0
20250103,161100,3380008240,17190,17190,17190,17190,0
20250103,161000,3380008240,17190,17190,17190,17190,0
20250103,160900,3380008240,17190,17190,17190,17190,0
20250103,160800,3380008240,17190,17190,17190,17190,0
20250103,160700,3380008240,17190,17190,17190,17190,0
20250103,160600,3380008240,17190,17190,17190,17190,0
20250103,160500,3380008240,17190,17190,17190,17190,0
20250103,160400,3380008240,17190,17190,17190,17190,0
20250103,160300,3380008240,17190,17190,17190,17190,1783
20250103,160200,3380008240,17190,17190,17190,17190,0
20250103,160100,3380008240,17190,17190,17190,17190,0
20250103,160000,3380008240,17190,17190,17190,17190,0
20250103,155900,3380008240,17190,17190,17190,17190,0
20250103,155800,3380008240,17190,17190,17190,17190,0
20250103,155700,3380008240,17190,17190,17190,17190,0
20250103,155600,3380008240,17190,17190,17190,17190,0
20250103,155500,3380008240,17190,17190,17190,17190,0
20250103,155400,3380008240,17190,17190,17190,17190,0
20250103,155300,3380008240,17190,17190,17190,17190,0
20250103,155200,3380008240,17190,17190,17190,17190,0
20250103,155100,3380008240,17190,17190,17190,17190,0
20250103,155000,3380008240,17190,17190,17190,17190,0
20250103,154900,3380008240,17190,17190,17190,17190,0
20250103,154800,3380008240,17190,17190,17190,17190,0
20250103,154700,3380008240,17190,17190,17190,17190,0
20250103,154600,3380008240,17190,17190,17190,17190,0
20250103,154500,3380008240,17190,17190,17190,17190,0
20250103,154400,3380008240,17190,17190,17190,17190,0
20250103,154300,3380008240,17190,17190,17190,17190,0
20250103,154200,3380008240,17190,17190,17190,17190,0
20250103,154100,3380008240,17190,17190,17190,17190,0
20250103,154000,3380008240,17190,17190,17190,17190,0
20250103,153900,3380008240,17190,17190,17190,17190,0
20250103,153800,3380008240,17190,17190,17190,17190,0
20250103,153700,3380008240,17190,17190,17190,17190,0
20250103,153600,3380008240,17190,17190,17190,17190,0
20250103,153500,3380008240,17190,17190,17190,17190,0
20250103,153400,3380008240,17190,17190,17190,17190,0
20250103,153300,3380008240,17190,17190,17190,17190,1783
20250103,153200,3380008240,17190,17190,17190,17190,0
20250103,153100,3380008240,17190,17190,17190,17190,0
20250103,153000,3380008240,17190,17190,17190,17190,1783
20250103,152900,3349358470,17220,17220,17220,17220,0
20250103,152800,3349358470,17220,17220,17220,17220,0
20250103,152700,3349358470,17220,17220,17220,17220,0
20250103,152600,3349358470,17220,17220,17220,17220,0
20250103,152500,3349358470,17220,17220,17220,17220,0
20250103,152400,3349358470,17220,17220,17220,17220,0
20250103,152300,3349358470,17220,17220,17220,17220,0
20250103,152200,3349358470,17220,17220,17220,17220,0
20250103,152100,3349358470,17220,17220,17220,17220,0
20250103,152000,3349358470,17220,17220,17220,17220,0
20250103,151900,3349358470,17220,17240,17240,17220,1002
20250103,151800,3332095990,17240,17230,17240,17230,822
20250103,151700,3317929550,17240,17250,17250,17240,118
20250103,151600,3315895170,17250,17260,17260,17250,28
20250103,151500,3315412080,17260,17270,17270,17250,196
20250103,151400,3312029680,17270,17270,17270,17270,19
20250103,151300,3311701550,17270,17270,17270,17270,0
20250103,151200,3311701550,17270,17280,17290,17250,542
20250103,151100,3302336110,17280,17270,17280,17250,260
20250103,151000,3297843510,17240,17220,17270,17220,6
20250103,150900,3297740000,17220,17240,17240,17220,282
20250103,150800,3292880680,17240,17190,17240,17190,303
20250103,150700,3287660260,17190,17190,17190,17190,7
20250103,150600,3287539930,17210,17190,17210,17190,210
20250103,150500,3283927770,17180,17170,17180,17170,140
20250103,150400,3281523440,17160,17160,17160,17160,5
20250103,150300,3281437640,17160,17160,17160,17160,0
20250103,150200,3281437640,17160,17160,17160,17160,149
20250103,150100,3278880800,17150,17160,17160,17150,58
20250103,150000,3277886080,17150,17160,17160,17150,47
20250103,145900,3277079570,17150,17150,17150,17130,182
20250103,145800,3273960210,17150,17130,17150,17130,7
20250103,145700,3273840200,17120,17130,17130,17120,260
20250103,145600,3269388800,17130,17130,17130,17130,0
20250103,145500,3269388800,17130,17150,17160,17130,75
20250103,145400,3268102260,17120,17120,17120,17120,26
20250103,145300,3267657140,17120,17110,17120,17110,116
20250103,145200,3265672140,17110,17110,17110,17110,69
20250103,145100,3264491550,17110,17110,17110,17110,51
20250103,145000,3263618940,17110,17100,17140,17100,94
20250103,144900,3262010910,17110,17140,17170,17110,327
20250103,144800,3256411190,17120,17130,17130,17120,217
20250103,144700,3252694210,17130,17120,17130,17120,45
20250103,144600,3251923410,17120,17130,17130,17120,29
20250103,144500,3251426870,17140,17140,17140,17140,0
20250103,144400,3251426870,17140,17140,17140,17140,0
20250103,144300,3251426870,17140,17130,17140,17130,20
20250103,144200,3251084190,17140,17140,17150,17140,205
20250103,144100,3247570240,17140,17140,17140,17140,0
20250103,144000,3247570240,17140,17140,17140,17140,0
20250103,143900,3247570240,17140,17120,17140,17120,45
20250103,143800,3246799660,17120,17120,17120,17120,11
20250103,143700,3246611340,17100,17100,17100,17100,105
20250103,143600,3244815840,17120,17120,17120,17120,37
20250103,143500,3244182400,17120,17120,17120,17120,30
20250103,143400,3243668800,17110,17150,17150,17110,10
20250103,143300,3243497620,17120,17100,17120,17100,34
20250103,143200,3242915580,17080,17080,17080,17080,0
20250103,143100,3242915580,17080,17080,17080,17080,1
20250103,143000,3242898500,17080,17070,17080,17070,60
20250103,142900,3241873710,17080,17100,17100,17070,154
20250103,142800,3239244030,17100,17170,17170,17100,1152
20250103,142700,3219535760,17190,17250,17250,17180,484
20250103,142600,3211210310,17250,17250,17250,17250,51
20250103,142500,3210330560,17220,17220,17220,17220,192
20250103,142400,3207024320,17210,17210,17210,17210,0
20250103,142300,3207024320,17210,17190,17210,17190,7
20250103,142200,3206903870,17210,17210,17210,17210,1
20250103,142100,3206886660,17210,17150,17210,17150,654
20250103,142000,3195652650,17150,17150,17150,17150,195
20250103,141900,3192308400,17150,17150,17150,17150,144
20250103,141800,3189838800,17140,17140,17140,17140,11
20250103,141700,3189650260,17150,17120,17150,17120,27
20250103,141600,3189187990,17120,17110,17120,17110,104
20250103,141500,3187408510,17120,17130,17130,17120,419
20250103,141400,3180231860,17120,17110,17120,17110,15
20250103,141300,3179975100,17070,17050,17070,17050,399
20250103,141200,3173172130,17050,17050,17050,17050,1
20250103,141100,3173155080,17050,17050,17050,17050,1
20250103,141000,3173138030,17050,17050,17050,17050,0
20250103,140900,3173138030,17050,17050,17050,17050,392
20250103,140800,3166454430,17050,17010,17050,17000,508
20250103,140700,3157800100,17040,17050,17050,17040,2
20250103,140600,3157766010,17000,17000,17030,17000,214
20250103,140500,3154123510,17000,17000,17000,17000,43
20250103,140400,3153392510,17000,17030,17030,17000,388
20250103,140300,3146785890,17030,17030,17030,17030,6
20250103,140200,3146683710,17030,16960,17060,16960,1332
20250103,140100,3124003150,16960,17010,17060,16960,405
20250103,140000,3117118290,17060,17000,17060,17000,6
20250103,135900,3117016160,16960,16960,16960,16960,212
20250103,135800,3113420640,16980,16930,16980,16930,65
20250103,135700,3112319230,16930,16930,16930,16930,21
20250103,135600,3111963700,16930,16970,16970,16900,1274
20250103,135500,3090416330,16980,17010,17010,16930,849
20250103,135400,3075997830,17010,16970,17040,16970,184
20250103,135300,3072867450,16970,17050,17050,16920,881
20250103,135200,3057933570,17100,17000,17100,16990,376
20250103,135100,3051534500,16990,16980,16990,16960,1535
20250103,135000,3025472880,16980,16990,16990,16980,461
20250103,134900,3017644990,16990,16990,16990,16990,65
20250103,134800,3016540640,17010,16990,17010,16990,168
20250103,134700,3013684240,16990,16970,16990,16970,510
20250103,134600,3005026860,16970,17020,17020,16970,666
20250103,134500,2993711390,17020,17020,17020,16960,533
20250103,134400,2984654040,17020,16930,17020,16920,242
20250103,134300,2980546540,16950,16870,17000,16860,1421
20250103,134200,2956496490,16910,16870,16910,16860,678
20250103,134100,2945049590,16860,16850,16890,16850,563
20250103,134000,2935560400,16850,16880,16880,16850,1378
20250103,133900,2912328510,16860,16900,16900,16860,735
20250103,133800,2899916960,16910,16950,16960,16880,1148
20250103,133700,2880500420,16970,17140,17140,16960,4686
20250103,133600,2800756720,17140,17300,17310,17140,5104
20250103,133500,2712945030,17310,17370,17370,17310,1938
20250103,133400,2679331690,17370,17380,17380,17370,70
20250103,133300,2678115130,17380,17400,17400,17380,377
20250103,133200,2671560300,17400,17400,17400,17400,2
20250103,133100,2671525500,17400,17390,17400,17390,143
20250103,133000,2669038010,17400,17410,17410,17400,139
20250103,132900,2666619310,17400,17400,17400,17400,101
20250103,132800,2664861910,17400,17430,17430,17400,754
20250103,132700,2651736820,17430,17430,17430,17430,0
20250103,132600,2651736820,17430,17430,17430,17430,1
20250103,132500,2651719390,17460,17460,17460,17460,58
20250103,132400,2650706710,17460,17460,17460,17460,5
20250103,132300,2650619410,17460,17460,17460,17460,0
20250103,132200,2650619410,17460,17460,17460,17460,156
20250103,132100,2647895650,17430,17450,17450,17430,14
20250103,132000,2647651410,17530,17420,17530,17420,15
20250103,131900,2647389260,17400,17420,17420,17400,161
20250103,131800,2644586740,17420,17420,17420,17400,82
20250103,131700,2643159150,17400,17410,17440,17400,139
20250103,131600,2640737050,17400,17460,17460,17400,232
20250103,131500,2636695290,17430,17440,17440,17430,94
20250103,131400,2635056470,17440,17440,17440,17440,0
20250103,131300,2635056470,17440,17450,17450,17440,681
20250103,131200,2623173920,17460,17460,17460,17460,37
20250103,131100,2622527900,17460,17450,17460,17450,30
20250103,131000,2622004300,17450,17450,17450,17450,0
20250103,130900,2622004300,17450,17460,17460,17440,531
20250103,130800,2612739450,17460,17500,17500,17460,356
20250103,130700,2606516760,17500,17500,17500,17500,194
20250103,130600,2603121760,17500,17500,17500,17500,244
20250103,130500,2598851760,17500,17500,17500,17500,112
20250103,130400,2596891760,17510,17510,17510,17510,3
20250103,130300,2596839230,17500,17500,17510,17500,155
20250103,130200,2594126680,17510,17510,17510,17510,0
20250103,130100,2594126680,17510,17510,17510,17510,8
20250103,130000,2593986600,17510,17510,17510,17510,259
20250103,125900,2589451510,17510,17500,17510,17500,103
20250103,125800,2587648980,17500,17500,17500,17500,74
20250103,125700,2586353980,17500,17500,17500,17500,0
20250103,125600,2586353980,17500,17500,17500,17500,10
20250103,125500,2586178980,17510,17510,17510,17510,0
20250103,125400,2586178980,17510,17510,17510,17510,0
20250103,125300,2586178980,17510,17510,17510,17510,14
20250103,125200,2585933840,17480,17570,17570,17480,693
20250103,125100,2573786330,17550,17560,17560,17550,432
20250103,125000,2566204360,17560,17560,17560,17560,0
20250103,124900,2566204360,17560,17570,17570,17560,161
20250103,124800,2563376700,17570,17570,17570,17570,14
20250103,124700,2563130720,17580,17580,17580,17580,20
20250103,124600,2562779120,17590,17590,17590,17590,0
20250103,124500,2562779120,17590,17550,17590,17550,202
20250103,124400,2559228420,17540,17540,17540,17540,129
20250103,124300,2556965760,17560,17560,17560,17560,0
20250103,124200,2556965760,17560,17560,17560,17560,246
20250103,124100,2552646000,17560,17560,17560,17560,99
20250103,124000,2550907560,17560,17580,17580,17560,21
20250103,123900,2550538470,17580,17570,17580,17570,30
20250103,123800,2550011270,17570,17570,17570,17570,10
20250103,123700,2549835570,17570,17570,17570,17570,10
20250103,123600,2549659870,17570,17570,17570,17570,11
20250103,123500,2549466600,17570,17540,17570,17540,14
20250103,123400,2549220770,17560,17560,17560,17520,127
20250103,123300,2546990690,17560,17560,17560,17560,0
20250103,123200,2546990690,17560,17470,17560,17470,1227
20250103,123100,2525446690,17490,17510,17510,17490,154
20250103,123000,2522751550,17580,17550,17580,17550,38
20250103,122900,2522083840,17590,17590,17590,17590,0
20250103,122800,2522083840,17590,17600,17600,17590,29
20250103,122700,2521573450,17610,17590,17610,17590,73
20250103,122600,2520288650,17600,17550,17600,17530,377
20250103,122500,2513661710,17520,17520,17520,17520,0
20250103,122400,2513661710,17520,17520,17520,17500,211
20250103,122300,2509966230,17520,17520,17520,17520,0
20250103,122200,2509966230,17520,17520,17550,17520,3
20250103,122100,2509913640,17540,17490,17540,17490,383
20250103,122000,2503214420,17450,17460,17460,17450,199
20250103,121900,2499740150,17490,17490,17490,17490,143
20250103,121800,2497239080,17460,17460,17460,17460,1
20250103,121700,2497221620,17500,17470,17510,17460,190
20250103,121600,2493898430,17500,17490,17510,17470,146
20250103,121500,2491347600,17510,17500,17530,17500,66
20250103,121400,2490192470,17500,17520,17520,17480,123
20250103,121300,2488039990,17530,17550,17550,17530,8
20250103,121200,2487899670,17550,17550,17550,17550,3
20250103,121100,2487847020,17550,17550,17550,17550,45
20250103,121000,2487057270,17600,17500,17600,17500,360
20250103,120900,2480733470,17520,17520,17520,17520,5
20250103,120800,2480645870,17530,17500,17530,17500,243
20250103,120700,2476388930,17500,17540,17540,17500,136
20250103,120600,2474008250,17580,17530,17600,17530,100
20250103,120500,2472254580,17530,17470,17530,17470,76
20250103,120400,2470926260,17470,17470,17470,17470,0
20250103,120300,2470926260,17470,17410,17480,17410,12
20250103,120200,2470716800,17400,17400,17400,17400,591
20250103,120100,2460433400,17400,17370,17400,17370,23
20250103,120000,2460033800,17400,17400,17400,17400,5
20250103,115900,2459946800,17400,17370,17400,17370,126
20250103,115800,2457757580,17400,17400,17400,17400,6
20250103,115700,2457653180,17400,17370,17400,17370,208
20250103,115600,2454036250,17390,17370,17390,17370,44
20250103,115500,2453271460,17390,17390,17390,17390,0
20250103,115400,2453271460,17390,17400,17400,17370,302
20250103,115300,2448024210,17400,17400,17400,17380,227
20250103,115200,2444075980,17400,17440,17440,17400,51
20250103,115100,2443186580,17390,17390,17390,17390,100
20250103,115000,2441447580,17380,17380,17380,17380,0
20250103,114900,2441447580,17380,17380,17380,17380,0
20250103,114800,2441447580,17380,17420,17420,17370,4
20250103,114700,2441378030,17370,17460,17460,17370,3
20250103,114600,2441325740,17440,17380,17440,17380,967
20250103,114500,2424497360,17320,17330,17330,17320,554
20250103,114400,2414897330,17380,17380,17380,17330,515
20250103,114300,2405958490,17390,17400,17400,17390,48
20250103,114200,2405123590,17400,17400,17400,17400,2
20250103,114100,2405088790,17400,17400,17400,17400,125
20250103,114000,2402913790,17380,17380,17390,17380,227
20250103,113900,2398968270,17380,17420,17420,17380,28
20250103,113800,2398481210,17420,17410,17420,17410,77
20250103,113700,2397140390,17410,17410,17410,17410,2
20250103,113600,2397105570,17370,17370,17370,17370,0
20250103,113500,2397105570,17370,17410,17410,17370,460
20250103,113400,2389111390,17410,17380,17450,17380,1043
20250103,113300,2370964400,17380,17380,17380,17380,121
20250103,113200,2368861420,17360,17360,17390,17350,143
20250103,113100,2366379530,17360,17360,17360,17360,0
20250103,113000,2366379530,17360,17400,17400,17360,613
20250103,112900,2355714180,17400,17400,17410,17400,41
20250103,112800,2355000760,17400,17420,17420,17400,345
20250103,112700,2348993510,17420,17410,17420,17410,80
20250103,112600,2347600610,17410,17440,17450,17410,549
20250103,112500,2338036720,17450,17490,17490,17450,1058
20250103,112400,2319553340,17500,17490,17500,17490,98
20250103,112300,2317838800,17490,17490,17490,17490,312
20250103,112200,2312381920,17490,17500,17500,17490,71
20250103,112100,2311139880,17490,17490,17490,17490,204
20250103,112000,2307571920,17490,17500,17500,17490,162
20250103,111900,2304737890,17500,17510,17510,17500,406
20250103,111800,2297632460,17520,17550,17550,17520,732
20250103,111700,2284796000,17550,17560,17560,17550,400
20250103,111600,2277775040,17560,17600,17600,17560,419
20250103,111500,2270416640,17600,17600,17600,17600,1
20250103,111400,2270399040,17600,17540,17600,17540,97
20250103,111300,2268695810,17550,17540,17550,17540,62
20250103,111200,2267608310,17540,17550,17550,17540,71
20250103,111100,2266362800,17560,17610,17610,17560,187
20250103,111000,2263073540,17610,17590,17610,17590,16
20250103,110900,2262791920,17580,17600,17600,17580,1114
20250103,110800,2243186380,17600,17640,17640,17600,888
20250103,110700,2227551750,17660,17640,17660,17640,133
20250103,110600,2225204170,17620,17620,17630,17620,90
20250103,110500,2223617960,17610,17630,17660,17610,128
20250103,110400,2221363770,17630,17600,17690,17600,480
20250103,110300,2212900650,17600,17610,17610,17600,96
20250103,110200,2211210850,17630,17610,17630,17610,72
20250103,110100,2209941510,17600,17600,17600,17600,0
20250103,110000,2209941510,17600,17620,17620,17600,292
20250103,105900,2204799330,17610,17600,17610,17600,183
20250103,105800,2201578390,17600,17570,17600,17570,44
20250103,105700,2200804410,17550,17590,17610,17550,677
20250103,105600,2188893970,17600,17670,17670,17600,1516
20250103,105500,2162185190,17670,17660,17690,17660,9
20250103,105400,2162026120,17680,17660,17690,17630,937
20250103,105300,2145467470,17670,17670,17670,17600,1116
20250103,105200,2125787070,17670,17700,17720,17670,163
20250103,105100,2122901470,17640,17560,17640,17560,1096
20250103,105000,2103582720,17510,17630,17640,17510,609
20250103,104900,2092848770,17640,17640,17690,17640,405
20250103,104800,2085692900,17640,17760,17760,17630,401
20250103,104700,2078604010,17770,17660,17770,17660,356
20250103,104600,2072301390,17620,17590,17640,17570,149
20250103,104500,2069675170,17630,17580,17640,17580,249
20250103,104400,2065289380,17560,17560,17560,17560,1
20250103,104300,2065271820,17510,17500,17510,17500,12
20250103,104200,2065061710,17530,17530,17530,17530,1
20250103,104100,2065044180,17540,17530,17540,17530,110
20250103,104000,2063115130,17490,17520,17530,17490,441
20250103,103900,2055399720,17520,17600,17620,17520,634
20250103,103800,2044281330,17570,17600,17620,17570,62
20250103,103700,2043191480,17570,17630,17630,17550,290
20250103,103600,2038095580,17630,17640,17640,17600,367
20250103,103500,2031628870,17640,17640,17640,17640,32
20250103,103400,2031064390,17620,17580,17620,17580,124
20250103,103300,2028883220,17540,17550,17550,17540,282
20250103,103200,2023936730,17540,17560,17580,17540,679
20250103,103100,2012019750,17550,17540,17580,17540,391
20250103,103000,2005154200,17540,17550,17580,17540,328
20250103,102900,1999397810,17550,17610,17620,17550,907
20250103,102800,1983429230,17620,17800,17800,17620,987
20250103,102700,1965913520,17800,17800,17800,17800,98
20250103,102600,1964169120,17800,17820,17820,17800,758
20250103,102500,1950661620,17830,17790,17830,17790,604
20250103,102400,1939912120,17790,17890,17890,17790,2281
20250103,102300,1899203730,17890,17890,17890,17890,97
20250103,102200,1897468400,17890,17930,17930,17890,430
20250103,102100,1889769310,17970,17970,18000,17940,771
20250103,102000,1875909140,17970,17970,17970,17910,602
20250103,101900,1865120570,17980,17920,17980,17920,647
20250103,101800,1853494730,17900,17900,17960,17840,599
20250103,101700,1842764440,17950,18000,18070,17830,2709
20250103,101600,1794147150,18000,17750,18500,17750,5109
20250103,101500,1701564170,17750,17700,17760,17700,492
20250103,101400,1692840970,17700,17540,17700,17540,1670
20250103,101300,1663396560,17530,17530,17550,17530,975
20250103,101200,1646301370,17530,17520,17530,17490,235
20250103,101100,1642184400,17490,17500,17510,17490,820
20250103,101000,1627836280,17510,17530,17530,17490,499
20250103,100900,1619102350,17510,17580,17580,17510,510
20250103,100800,1610166200,17590,17500,17600,17500,1031
20250103,100700,1592113150,17510,17500,17510,17470,515
20250103,100600,1583102480,17500,17610,17650,17500,1958
20250103,100500,1548670910,17600,17520,17600,17520,980
20250103,100400,1531468460,17510,17420,17510,17420,1874
20250103,100300,1498743090,17400,17380,17410,17380,569
20250103,100200,1488840560,17370,17340,17370,17340,88
20250103,100100,1487313760,17340,17340,17340,17310,169
20250103,100000,1484386520,17330,17300,17330,17300,10
20250103,095900,1484213250,17300,17300,17300,17300,12
20250103,095800,1484005650,17290,17330,17330,17290,122
20250103,095700,1481892110,17330,17320,17330,17320,197
20250103,095600,1478478300,17300,17310,17320,17300,40
20250103,095500,1477786110,17320,17320,17320,17320,1
20250103,095400,1477768790,17250,17200,17250,17200,417
20250103,095300,1470582070,17180,17180,17180,17180,284
20250103,095200,1465702950,17180,17180,17180,17170,243
20250103,095100,1461529500,17170,17180,17180,17170,254
20250103,095000,1457168270,17180,17200,17200,17180,772
20250103,094900,1443903160,17200,17210,17210,17200,869
20250103,094800,1428955360,17200,17170,17200,17160,644
20250103,094700,1417883400,17170,17180,17180,17160,995
20250103,094600,1400803520,17190,17220,17220,17190,611
20250103,094500,1390298470,17220,17260,17260,17220,342
20250103,094400,1384406560,17280,17280,17280,17260,458
20250103,094300,1376500200,17260,17280,17280,17250,412
20250103,094200,1369389770,17280,17310,17310,17280,440
20250103,094100,1361779410,17310,17350,17350,17310,2543
20250103,094000,1317675260,17350,17350,17360,17340,262
20250103,093900,1313130310,17350,17350,17370,17350,846
20250103,093800,1298448620,17380,17350,17380,17340,450
20250103,093700,1290641070,17350,17400,17400,17350,2106
20250103,093600,1254060310,17390,17440,17460,17390,1770
20250103,093500,1223264730,17400,17400,17440,17370,1527
20250103,093400,1196702870,17440,17420,17480,17390,2160
20250103,093300,1159033710,17450,17380,17500,17380,1407
20250103,093200,1134473210,17400,17290,17490,17290,1365
20250103,093100,1110764210,17290,17190,17300,17190,1362
20250103,093000,1087320800,17190,17180,17230,17180,2739
20250103,092900,1040225950,17180,17160,17190,17160,536
20250103,092800,1031022120,17160,17150,17160,17140,229
20250103,092700,1027093280,17150,17180,17180,17140,470
20250103,092600,1019032850,17180,17240,17240,17140,809
20250103,092500,1005118800,17240,17240,17270,17230,484
20250103,092400,996773530,17200,17290,17290,17010,3548
20250103,092300,935838410,17290,17230,17290,17230,695
20250103,092200,923841010,17230,17190,17230,17180,694
20250103,092100,911912700,17180,17120,17190,17120,727
20250103,092000,899434960,17100,17080,17100,17080,545
20250103,091900,890119770,17070,17070,17090,17070,546
20250103,091800,880795450,17000,17010,17070,17000,2568
20250103,091700,837065340,17020,17010,17030,17000,1073
20250103,091600,818811060,17030,17000,17030,17000,393
20250103,091500,812126630,16980,17070,17070,16980,1813
20250103,091400,781268550,17070,17080,17080,17010,3051
20250103,091300,729200750,17070,17080,17080,17040,1003
20250103,091200,712102130,17080,16990,17080,16990,1010
20250103,091100,694889200,16980,16970,16990,16900,1910
20250103,091000,662576240,16970,16880,16970,16880,1137
20250103,090900,643340580,16870,16920,16920,16870,381
20250103,090800,636904760,16930,16890,17030,16840,3250
20250103,090700,582023850,16890,17000,17000,16860,4194
20250103,090600,511011710,17000,17050,17150,17000,3166
20250103,090500,457094580,17050,17150,17150,17040,3340
20250103,090400,400092640,17150,17250,17260,17150,2226
20250103,090300,361787460,17240,17380,17380,17240,5017
20250103,090200,274794710,17380,17430,17490,17360,3679
20250103,090100,210814900,17440,17650,17750,17350,4760
20250103,090000,127091580,17650,17910,17910,17350,6472