KissMeData/270660/min/candle-20250108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,210200,3181774720,17750,17750,17750,17750,4275
20250108,210100,3181774720,17750,17750,17750,17750,0
20250108,210000,3181774720,17750,17750,17750,17750,0
20250108,205900,3181774720,17750,17750,17750,17750,0
20250108,205800,3181774720,17750,17750,17750,17750,0
20250108,205700,3181774720,17750,17750,17750,17750,0
20250108,205600,3181774720,17750,17750,17750,17750,0
20250108,205500,3181774720,17750,17750,17750,17750,0
20250108,205400,3181774720,17750,17750,17750,17750,0
20250108,205300,3181774720,17750,17750,17750,17750,0
20250108,205200,3181774720,17750,17750,17750,17750,0
20250108,205100,3181774720,17750,17750,17750,17750,0
20250108,205000,3181774720,17750,17750,17750,17750,0
20250108,204900,3181774720,17750,17750,17750,17750,0
20250108,204800,3181774720,17750,17750,17750,17750,0
20250108,204700,3181774720,17750,17750,17750,17750,0
20250108,204600,3181774720,17750,17750,17750,17750,0
20250108,204500,3181774720,17750,17750,17750,17750,0
20250108,204400,3181774720,17750,17750,17750,17750,0
20250108,204300,3181774720,17750,17750,17750,17750,0
20250108,204200,3181774720,17750,17750,17750,17750,0
20250108,204100,3181774720,17750,17750,17750,17750,0
20250108,204000,3181774720,17750,17750,17750,17750,0
20250108,203900,3181774720,17750,17750,17750,17750,0
20250108,203800,3181774720,17750,17750,17750,17750,0
20250108,203700,3181774720,17750,17750,17750,17750,0
20250108,203600,3181774720,17750,17750,17750,17750,0
20250108,203500,3181774720,17750,17750,17750,17750,0
20250108,203400,3181774720,17750,17750,17750,17750,0
20250108,203300,3181774720,17750,17750,17750,17750,0
20250108,203200,3181774720,17750,17750,17750,17750,4275
20250108,203100,3181774720,17750,17750,17750,17750,0
20250108,203000,3181774720,17750,17750,17750,17750,0
20250108,202900,3181774720,17750,17750,17750,17750,0
20250108,202800,3181774720,17750,17750,17750,17750,0
20250108,202700,3181774720,17750,17750,17750,17750,0
20250108,202600,3181774720,17750,17750,17750,17750,0
20250108,202500,3181774720,17750,17750,17750,17750,0
20250108,202400,3181774720,17750,17750,17750,17750,0
20250108,202300,3181774720,17750,17750,17750,17750,0
20250108,202200,3181774720,17750,17750,17750,17750,0
20250108,202100,3181774720,17750,17750,17750,17750,0
20250108,202000,3181774720,17750,17750,17750,17750,0
20250108,201900,3181774720,17750,17750,17750,17750,0
20250108,201800,3181774720,17750,17750,17750,17750,0
20250108,201700,3181774720,17750,17750,17750,17750,0
20250108,201600,3181774720,17750,17750,17750,17750,0
20250108,201500,3181774720,17750,17750,17750,17750,0
20250108,201400,3181774720,17750,17750,17750,17750,0
20250108,201300,3181774720,17750,17750,17750,17750,0
20250108,201200,3181774720,17750,17750,17750,17750,0
20250108,201100,3181774720,17750,17750,17750,17750,0
20250108,201000,3181774720,17750,17750,17750,17750,0
20250108,200900,3181774720,17750,17750,17750,17750,0
20250108,200800,3181774720,17750,17750,17750,17750,0
20250108,200700,3181774720,17750,17750,17750,17750,0
20250108,200600,3181774720,17750,17750,17750,17750,0
20250108,200500,3181774720,17750,17750,17750,17750,0
20250108,200400,3181774720,17750,17750,17750,17750,0
20250108,200300,3181774720,17750,17750,17750,17750,0
20250108,200200,3181774720,17750,17750,17750,17750,4275
20250108,200100,3181774720,17750,17750,17750,17750,0
20250108,200000,3181774720,17750,17750,17750,17750,0
20250108,195900,3181774720,17750,17750,17750,17750,0
20250108,195800,3181774720,17750,17750,17750,17750,0
20250108,195700,3181774720,17750,17750,17750,17750,0
20250108,195600,3181774720,17750,17750,17750,17750,0
20250108,195500,3181774720,17750,17750,17750,17750,0
20250108,195400,3181774720,17750,17750,17750,17750,0
20250108,195300,3181774720,17750,17750,17750,17750,0
20250108,195200,3181774720,17750,17750,17750,17750,0
20250108,195100,3181774720,17750,17750,17750,17750,0
20250108,195000,3181774720,17750,17750,17750,17750,0
20250108,194900,3181774720,17750,17750,17750,17750,0
20250108,194800,3181774720,17750,17750,17750,17750,0
20250108,194700,3181774720,17750,17750,17750,17750,0
20250108,194600,3181774720,17750,17750,17750,17750,0
20250108,194500,3181774720,17750,17750,17750,17750,0
20250108,194400,3181774720,17750,17750,17750,17750,0
20250108,194300,3181774720,17750,17750,17750,17750,0
20250108,194200,3181774720,17750,17750,17750,17750,0
20250108,194100,3181774720,17750,17750,17750,17750,0
20250108,194000,3181774720,17750,17750,17750,17750,0
20250108,193900,3181774720,17750,17750,17750,17750,0
20250108,193800,3181774720,17750,17750,17750,17750,0
20250108,193700,3181774720,17750,17750,17750,17750,0
20250108,193600,3181774720,17750,17750,17750,17750,0
20250108,193500,3181774720,17750,17750,17750,17750,0
20250108,193400,3181774720,17750,17750,17750,17750,0
20250108,193300,3181774720,17750,17750,17750,17750,0
20250108,193200,3181774720,17750,17750,17750,17750,4275
20250108,193100,3181774720,17750,17750,17750,17750,0
20250108,193000,3181774720,17750,17750,17750,17750,0
20250108,192900,3181774720,17750,17750,17750,17750,0
20250108,192800,3181774720,17750,17750,17750,17750,0
20250108,192700,3181774720,17750,17750,17750,17750,0
20250108,192600,3181774720,17750,17750,17750,17750,0
20250108,192500,3181774720,17750,17750,17750,17750,0
20250108,192400,3181774720,17750,17750,17750,17750,0
20250108,192300,3181774720,17750,17750,17750,17750,0
20250108,192200,3181774720,17750,17750,17750,17750,0
20250108,192100,3181774720,17750,17750,17750,17750,0
20250108,192000,3181774720,17750,17750,17750,17750,0
20250108,191900,3181774720,17750,17750,17750,17750,0
20250108,191800,3181774720,17750,17750,17750,17750,0
20250108,191700,3181774720,17750,17750,17750,17750,0
20250108,191600,3181774720,17750,17750,17750,17750,0
20250108,191500,3181774720,17750,17750,17750,17750,0
20250108,191400,3181774720,17750,17750,17750,17750,0
20250108,191300,3181774720,17750,17750,17750,17750,0
20250108,191200,3181774720,17750,17750,17750,17750,0
20250108,191100,3181774720,17750,17750,17750,17750,0
20250108,191000,3181774720,17750,17750,17750,17750,0
20250108,190900,3181774720,17750,17750,17750,17750,0
20250108,190800,3181774720,17750,17750,17750,17750,0
20250108,190700,3181774720,17750,17750,17750,17750,0
20250108,190600,3181774720,17750,17750,17750,17750,0
20250108,190500,3181774720,17750,17750,17750,17750,0
20250108,190400,3181774720,17750,17750,17750,17750,0
20250108,190300,3181774720,17750,17750,17750,17750,0
20250108,190200,3181774720,17750,17750,17750,17750,4275
20250108,190100,3181774720,17750,17750,17750,17750,0
20250108,190000,3181774720,17750,17750,17750,17750,0
20250108,185900,3181774720,17750,17750,17750,17750,0
20250108,185800,3181774720,17750,17750,17750,17750,0
20250108,185700,3181774720,17750,17750,17750,17750,0
20250108,185600,3181774720,17750,17750,17750,17750,0
20250108,185500,3181774720,17750,17750,17750,17750,0
20250108,185400,3181774720,17750,17750,17750,17750,0
20250108,185300,3181774720,17750,17750,17750,17750,0
20250108,185200,3181774720,17750,17750,17750,17750,0
20250108,185100,3181774720,17750,17750,17750,17750,0
20250108,185000,3181774720,17750,17750,17750,17750,0
20250108,184900,3181774720,17750,17750,17750,17750,0
20250108,184800,3181774720,17750,17750,17750,17750,0
20250108,184700,3181774720,17750,17750,17750,17750,0
20250108,184600,3181774720,17750,17750,17750,17750,0
20250108,184500,3181774720,17750,17750,17750,17750,0
20250108,184400,3181774720,17750,17750,17750,17750,0
20250108,184300,3181774720,17750,17750,17750,17750,0
20250108,184200,3181774720,17750,17750,17750,17750,0
20250108,184100,3181774720,17750,17750,17750,17750,0
20250108,184000,3181774720,17750,17750,17750,17750,0
20250108,183900,3181774720,17750,17750,17750,17750,0
20250108,183800,3181774720,17750,17750,17750,17750,0
20250108,183700,3181774720,17750,17750,17750,17750,0
20250108,183600,3181774720,17750,17750,17750,17750,0
20250108,183500,3181774720,17750,17750,17750,17750,0
20250108,183400,3181774720,17750,17750,17750,17750,0
20250108,183300,3181774720,17750,17750,17750,17750,0
20250108,183200,3181774720,17750,17750,17750,17750,4275
20250108,183100,3181774720,17750,17750,17750,17750,0
20250108,183000,3181774720,17750,17750,17750,17750,0
20250108,182900,3181774720,17750,17750,17750,17750,0
20250108,182800,3181774720,17750,17750,17750,17750,0
20250108,182700,3181774720,17750,17750,17750,17750,0
20250108,182600,3181774720,17750,17750,17750,17750,0
20250108,182500,3181774720,17750,17750,17750,17750,0
20250108,182400,3181774720,17750,17750,17750,17750,0
20250108,182300,3181774720,17750,17750,17750,17750,0
20250108,182200,3181774720,17750,17750,17750,17750,0
20250108,182100,3181774720,17750,17750,17750,17750,0
20250108,182000,3181774720,17750,17750,17750,17750,0
20250108,181900,3181774720,17750,17750,17750,17750,0
20250108,181800,3181774720,17750,17750,17750,17750,0
20250108,181700,3181774720,17750,17750,17750,17750,0
20250108,181600,3181774720,17750,17750,17750,17750,0
20250108,181500,3181774720,17750,17750,17750,17750,0
20250108,181400,3181774720,17750,17750,17750,17750,0
20250108,181300,3181774720,17750,17750,17750,17750,0
20250108,181200,3181774720,17750,17750,17750,17750,0
20250108,181100,3181774720,17750,17750,17750,17750,0
20250108,181000,3181774720,17750,17750,17750,17750,0
20250108,180900,3181774720,17750,17750,17750,17750,0
20250108,180800,3181774720,17750,17750,17750,17750,0
20250108,180700,3181774720,17750,17750,17750,17750,0
20250108,180600,3181774720,17750,17750,17750,17750,0
20250108,180500,3181774720,17750,17750,17750,17750,0
20250108,180400,3181774720,17750,17750,17750,17750,0
20250108,180300,3181774720,17750,17750,17750,17750,0
20250108,180200,3181774720,17750,17750,17750,17750,4275
20250108,180100,3181774720,17750,17750,17750,17750,0
20250108,180000,3181774720,17750,17750,17750,17750,0
20250108,175900,3181774720,17750,17750,17750,17750,0
20250108,175800,3181774720,17750,17750,17750,17750,0
20250108,175700,3181774720,17750,17750,17750,17750,0
20250108,175600,3181774720,17750,17750,17750,17750,0
20250108,175500,3181774720,17750,17750,17750,17750,0
20250108,175400,3181774720,17750,17750,17750,17750,0
20250108,175300,3181774720,17750,17750,17750,17750,0
20250108,175200,3181774720,17750,17750,17750,17750,0
20250108,175100,3181774720,17750,17750,17750,17750,0
20250108,175000,3181774720,17750,17750,17750,17750,0
20250108,174900,3181774720,17750,17750,17750,17750,0
20250108,174800,3181774720,17750,17750,17750,17750,0
20250108,174700,3181774720,17750,17750,17750,17750,0
20250108,174600,3181774720,17750,17750,17750,17750,0
20250108,174500,3181774720,17750,17750,17750,17750,0
20250108,174400,3181774720,17750,17750,17750,17750,0
20250108,174300,3181774720,17750,17750,17750,17750,0
20250108,174200,3181774720,17750,17750,17750,17750,0
20250108,174100,3181774720,17750,17750,17750,17750,0
20250108,174000,3181774720,17750,17750,17750,17750,0
20250108,173900,3181774720,17750,17750,17750,17750,0
20250108,173800,3181774720,17750,17750,17750,17750,0
20250108,173700,3181774720,17750,17750,17750,17750,0
20250108,173600,3181774720,17750,17750,17750,17750,0
20250108,173500,3181774720,17750,17750,17750,17750,0
20250108,173400,3181774720,17750,17750,17750,17750,0
20250108,173300,3181774720,17750,17750,17750,17750,0
20250108,173200,3181774720,17750,17750,17750,17750,4275
20250108,173100,3181774720,17750,17750,17750,17750,0
20250108,173000,3181774720,17750,17750,17750,17750,0
20250108,172900,3181774720,17750,17750,17750,17750,0
20250108,172800,3181774720,17750,17750,17750,17750,0
20250108,172700,3181774720,17750,17750,17750,17750,0
20250108,172600,3181774720,17750,17750,17750,17750,0
20250108,172500,3181774720,17750,17750,17750,17750,0
20250108,172400,3181774720,17750,17750,17750,17750,0
20250108,172300,3181774720,17750,17750,17750,17750,0
20250108,172200,3181774720,17750,17750,17750,17750,0
20250108,172100,3181774720,17750,17750,17750,17750,0
20250108,172000,3181774720,17750,17750,17750,17750,0
20250108,171900,3181774720,17750,17750,17750,17750,0
20250108,171800,3181774720,17750,17750,17750,17750,0
20250108,171700,3181774720,17750,17750,17750,17750,0
20250108,171600,3181774720,17750,17750,17750,17750,0
20250108,171500,3181774720,17750,17750,17750,17750,0
20250108,171400,3181774720,17750,17750,17750,17750,0
20250108,171300,3181774720,17750,17750,17750,17750,0
20250108,171200,3181774720,17750,17750,17750,17750,0
20250108,171100,3181774720,17750,17750,17750,17750,0
20250108,171000,3181774720,17750,17750,17750,17750,0
20250108,170900,3181774720,17750,17750,17750,17750,0
20250108,170800,3181774720,17750,17750,17750,17750,0
20250108,170700,3181774720,17750,17750,17750,17750,0
20250108,170600,3181774720,17750,17750,17750,17750,0
20250108,170500,3181774720,17750,17750,17750,17750,0
20250108,170400,3181774720,17750,17750,17750,17750,0
20250108,170300,3181774720,17750,17750,17750,17750,0
20250108,170200,3181774720,17750,17750,17750,17750,4275
20250108,170100,3181774720,17750,17750,17750,17750,0
20250108,170000,3181774720,17750,17750,17750,17750,0
20250108,165900,3181774720,17750,17750,17750,17750,0
20250108,165800,3181774720,17750,17750,17750,17750,0
20250108,165700,3181774720,17750,17750,17750,17750,0
20250108,165600,3181774720,17750,17750,17750,17750,0
20250108,165500,3181774720,17750,17750,17750,17750,0
20250108,165400,3181774720,17750,17750,17750,17750,0
20250108,165300,3181774720,17750,17750,17750,17750,0
20250108,165200,3181774720,17750,17750,17750,17750,0
20250108,165100,3181774720,17750,17750,17750,17750,0
20250108,165000,3181774720,17750,17750,17750,17750,0
20250108,164900,3181774720,17750,17750,17750,17750,0
20250108,164800,3181774720,17750,17750,17750,17750,0
20250108,164700,3181774720,17750,17750,17750,17750,0
20250108,164600,3181774720,17750,17750,17750,17750,0
20250108,164500,3181774720,17750,17750,17750,17750,0
20250108,164400,3181774720,17750,17750,17750,17750,0
20250108,164300,3181774720,17750,17750,17750,17750,0
20250108,164200,3181774720,17750,17750,17750,17750,0
20250108,164100,3181774720,17750,17750,17750,17750,0
20250108,164000,3181774720,17750,17750,17750,17750,0
20250108,163900,3181774720,17750,17750,17750,17750,0
20250108,163800,3181774720,17750,17750,17750,17750,0
20250108,163700,3181774720,17750,17750,17750,17750,0
20250108,163600,3181774720,17750,17750,17750,17750,0
20250108,163500,3181774720,17750,17750,17750,17750,0
20250108,163400,3181774720,17750,17750,17750,17750,0
20250108,163300,3181774720,17750,17750,17750,17750,0
20250108,163200,3181774720,17750,17750,17750,17750,4275
20250108,163100,3181774720,17750,17750,17750,17750,0
20250108,163000,3181774720,17750,17750,17750,17750,0
20250108,162900,3181774720,17750,17750,17750,17750,0
20250108,162800,3181774720,17750,17750,17750,17750,0
20250108,162700,3181774720,17750,17750,17750,17750,0
20250108,162600,3181774720,17750,17750,17750,17750,0
20250108,162500,3181774720,17750,17750,17750,17750,0
20250108,162400,3181774720,17750,17750,17750,17750,0
20250108,162300,3181774720,17750,17750,17750,17750,0
20250108,162200,3181774720,17750,17750,17750,17750,0
20250108,162100,3181774720,17750,17750,17750,17750,0
20250108,162000,3181774720,17750,17750,17750,17750,0
20250108,161900,3181774720,17750,17750,17750,17750,0
20250108,161800,3181774720,17750,17750,17750,17750,0
20250108,161700,3181774720,17750,17750,17750,17750,0
20250108,161600,3181774720,17750,17750,17750,17750,0
20250108,161500,3181774720,17750,17750,17750,17750,0
20250108,161400,3181774720,17750,17750,17750,17750,0
20250108,161300,3181774720,17750,17750,17750,17750,0
20250108,161200,3181774720,17750,17750,17750,17750,0
20250108,161100,3181774720,17750,17750,17750,17750,0
20250108,161000,3181774720,17750,17750,17750,17750,0
20250108,160900,3181774720,17750,17750,17750,17750,0
20250108,160800,3181774720,17750,17750,17750,17750,0
20250108,160700,3181774720,17750,17750,17750,17750,0
20250108,160600,3181774720,17750,17750,17750,17750,0
20250108,160500,3181774720,17750,17750,17750,17750,0
20250108,160400,3181774720,17750,17750,17750,17750,0
20250108,160300,3181774720,17750,17750,17750,17750,0
20250108,160200,3181774720,17750,17750,17750,17750,4275
20250108,160100,3181774720,17750,17750,17750,17750,0
20250108,160000,3181774720,17750,17750,17750,17750,0
20250108,155900,3181774720,17750,17750,17750,17750,0
20250108,155800,3181774720,17750,17750,17750,17750,0
20250108,155700,3181774720,17750,17750,17750,17750,0
20250108,155600,3181774720,17750,17750,17750,17750,0
20250108,155500,3181774720,17750,17750,17750,17750,0
20250108,155400,3181774720,17750,17750,17750,17750,0
20250108,155300,3181774720,17750,17750,17750,17750,0
20250108,155200,3181774720,17750,17750,17750,17750,0
20250108,155100,3181774720,17750,17750,17750,17750,0
20250108,155000,3181774720,17750,17750,17750,17750,0
20250108,154900,3181774720,17750,17750,17750,17750,0
20250108,154800,3181774720,17750,17750,17750,17750,0
20250108,154700,3181774720,17750,17750,17750,17750,0
20250108,154600,3181774720,17750,17750,17750,17750,0
20250108,154500,3181774720,17750,17750,17750,17750,0
20250108,154400,3181774720,17750,17750,17750,17750,0
20250108,154300,3181774720,17750,17750,17750,17750,0
20250108,154200,3181774720,17750,17750,17750,17750,0
20250108,154100,3181774720,17750,17750,17750,17750,0
20250108,154000,3181774720,17750,17750,17750,17750,0
20250108,153900,3181774720,17750,17750,17750,17750,0
20250108,153800,3181774720,17750,17750,17750,17750,0
20250108,153700,3181774720,17750,17750,17750,17750,0
20250108,153600,3181774720,17750,17750,17750,17750,0
20250108,153500,3181774720,17750,17750,17750,17750,0
20250108,153400,3181774720,17750,17750,17750,17750,0
20250108,153300,3181774720,17750,17750,17750,17750,0
20250108,153200,3181774720,17750,17750,17750,17750,4275
20250108,153100,3181774720,17750,17750,17750,17750,0
20250108,153000,3181774720,17750,17750,17750,17750,4275
20250108,152900,3105893470,17850,17850,17850,17850,0
20250108,152800,3105893470,17850,17850,17850,17850,0
20250108,152700,3105893470,17850,17850,17850,17850,0
20250108,152600,3105893470,17850,17850,17850,17850,0
20250108,152500,3105893470,17850,17850,17850,17850,0
20250108,152400,3105893470,17850,17850,17850,17850,0
20250108,152300,3105893470,17850,17850,17850,17850,0
20250108,152200,3105893470,17850,17850,17850,17850,0
20250108,152100,3105893470,17850,17850,17850,17850,0
20250108,152000,3105893470,17850,17850,17850,17850,0
20250108,151900,3105893470,17850,17780,17850,17770,925
20250108,151800,3089443180,17780,17790,17800,17780,2133
20250108,151700,3051503030,17790,17780,17790,17780,737
20250108,151600,3038395690,17780,17750,17780,17740,979
20250108,151500,3020998210,17750,17760,17760,17750,149
20250108,151400,3018352430,17770,17770,17780,17740,566
20250108,151300,3008300440,17750,17740,17780,17740,1635
20250108,151200,2979245550,17720,17730,17730,17720,1793
20250108,151100,2947471580,17730,17750,17750,17730,1282
20250108,151000,2924733790,17780,17750,17780,17750,98
20250108,150900,2922994190,17740,17740,17750,17740,24
20250108,150800,2922568420,17750,17750,17750,17740,1780
20250108,150700,2890977230,17750,17780,17780,17740,486
20250108,150600,2882350800,17780,17780,17780,17780,2
20250108,150500,2882315240,17780,17780,17780,17780,28
20250108,150400,2881817400,17780,17750,17780,17740,240
20250108,150300,2877555780,17740,17740,17740,17740,92
20250108,150200,2875923700,17730,17760,17760,17730,105
20250108,150100,2874060890,17760,17750,17760,17750,8
20250108,150000,2873918860,17750,17760,17780,17750,317
20250108,145900,2868291340,17770,17770,17770,17770,4
20250108,145800,2868220260,17770,17770,17770,17770,2
20250108,145700,2868184720,17770,17770,17770,17770,8
20250108,145600,2868042560,17770,17770,17780,17770,622
20250108,145500,2856984200,17780,17740,17780,17740,41
20250108,145400,2856255260,17740,17740,17740,17740,3
20250108,145300,2856202040,17730,17770,17770,17730,509
20250108,145200,2847175770,17770,17770,17770,17770,164
20250108,145100,2844261490,17740,17760,17760,17740,552
20250108,145000,2834461390,17760,17750,17760,17750,118
20250108,144900,2832366840,17750,17760,17760,17750,16
20250108,144800,2832082720,17760,17760,17760,17760,11
20250108,144700,2831887360,17780,17780,17780,17780,10
20250108,144600,2831709560,17780,17720,17780,17720,522
20250108,144500,2822432480,17720,17740,17740,17720,1564
20250108,144400,2794706060,17750,17750,17760,17750,139
20250108,144300,2792238790,17750,17760,17760,17750,416
20250108,144200,2784854670,17760,17750,17760,17750,813
20250108,144100,2770423910,17750,17760,17760,17750,604
20250108,144000,2759700550,17760,17760,17760,17750,49
20250108,143900,2758830360,17750,17770,17770,17750,645
20250108,143800,2747379500,17770,17770,17770,17760,673
20250108,143700,2735420530,17770,17770,17770,17770,515
20250108,143600,2726268980,17750,17770,17770,17750,2259
20250108,143500,2686159370,17770,17770,17780,17770,226
20250108,143400,2682143250,17780,17780,17780,17770,160
20250108,143300,2679299450,17770,17800,17800,17770,1327
20250108,143200,2655701670,17800,17810,17810,17800,40
20250108,143100,2654989280,17810,17830,17830,17810,94
20250108,143000,2653314510,17830,17830,17830,17830,130
20250108,142900,2650996610,17820,17820,17850,17820,67
20250108,142800,2649801740,17820,17820,17820,17820,100
20250108,142700,2648019740,17810,17810,17810,17810,23
20250108,142600,2647610110,17810,17810,17810,17810,25
20250108,142500,2647164860,17810,17810,17810,17800,434
20250108,142400,2639438740,17820,17840,17840,17820,315
20250108,142300,2633822290,17840,17900,17900,17840,451
20250108,142200,2625771330,17900,17900,17900,17900,29
20250108,142100,2625252230,17900,17900,17900,17900,17
20250108,142000,2624947930,17900,17850,17900,17850,309
20250108,141900,2619417280,17850,17850,17850,17850,0
20250108,141800,2619417280,17850,17860,17860,17850,529
20250108,141700,2609970630,17860,17860,17860,17860,0
20250108,141600,2609970630,17860,17860,17860,17860,41
20250108,141500,2609238370,17860,17880,17930,17860,113
20250108,141400,2607220080,17850,17850,17850,17850,0
20250108,141300,2607220080,17850,17850,17850,17850,4
20250108,141200,2607148680,17850,17930,17930,17850,50
20250108,141100,2606253940,17930,17930,17930,17930,2
20250108,141000,2606218080,17940,17880,17940,17840,292
20250108,140900,2601003460,17950,17960,17960,17950,88
20250108,140800,2599423000,17960,17940,17960,17940,300
20250108,140700,2594037150,17870,17880,17910,17870,45
20250108,140600,2593231550,17880,17890,17890,17880,31
20250108,140500,2592677080,17890,17880,17900,17880,278
20250108,140400,2587701340,17880,17880,17880,17880,104
20250108,140300,2585841820,17880,17870,17880,17870,53
20250108,140200,2584894190,17870,17860,17870,17860,157
20250108,140100,2582089970,17860,17860,17860,17860,25
20250108,140000,2581643470,17820,17820,17820,17820,0
20250108,135900,2581643470,17820,17800,17820,17800,1463
20250108,135800,2555576730,17800,17800,17800,17800,1
20250108,135700,2555558930,17790,17790,17790,17790,300
20250108,135600,2550221930,17790,17820,17820,17790,661
20250108,135500,2538449430,17820,17820,17820,17820,11
20250108,135400,2538253410,17810,17800,17810,17800,200
20250108,135300,2534691580,17790,17800,17800,17790,163
20250108,135200,2531791730,17800,17810,17810,17800,1023
20250108,135100,2513579590,17810,17810,17810,17810,50
20250108,135000,2512689090,17810,17820,17820,17810,10
20250108,134900,2512510930,17810,17830,17830,17810,281
20250108,134800,2507503930,17820,17820,17820,17820,0
20250108,134700,2507503930,17820,17840,17840,17820,250
20250108,134600,2503046270,17830,17830,17830,17830,60
20250108,134500,2501976470,17830,17840,17840,17830,52
20250108,134400,2501049300,17870,17840,17870,17830,244
20250108,134300,2496697010,17840,17840,17840,17840,3
20250108,134200,2496643490,17840,17840,17840,17840,25
20250108,134100,2496197490,17840,17850,17850,17830,299
20250108,134000,2490861150,17850,17860,17860,17850,138
20250108,133900,2488396650,17850,17850,17860,17850,320
20250108,133800,2482684550,17850,17850,17850,17850,1
20250108,133700,2482666700,17840,17840,17840,17840,0
20250108,133600,2482666700,17840,17840,17840,17840,6
20250108,133500,2482559660,17830,17840,17840,17830,70
20250108,133400,2481311510,17840,17860,17860,17840,262
20250108,133300,2476637000,17860,17860,17860,17860,14
20250108,133200,2476386960,17870,17870,17870,17870,252
20250108,133100,2471883720,17870,17870,17870,17870,0
20250108,133000,2471883720,17870,17870,17870,17870,51
20250108,132900,2470972350,17870,17870,17870,17870,5
20250108,132800,2470883000,17870,17870,17870,17870,0
20250108,132700,2470883000,17870,17870,17870,17870,0
20250108,132600,2470883000,17870,17870,17870,17870,0
20250108,132500,2470883000,17870,17860,17870,17860,97
20250108,132400,2469149890,17860,17880,17880,17860,641
20250108,132300,2457693840,17880,17880,17880,17880,5
20250108,132200,2457604440,17880,17880,17880,17880,118
20250108,132100,2455494600,17880,17870,17880,17870,149
20250108,132000,2452831710,17870,17880,17880,17870,238
20250108,131900,2448577080,17890,17890,17890,17890,13
20250108,131800,2448344510,17890,17890,17900,17880,82
20250108,131700,2446877690,17900,17910,17910,17890,200
20250108,131600,2443298680,17910,17920,17920,17910,109
20250108,131500,2441345740,17910,17920,17920,17910,302
20250108,131400,2435935940,17920,17920,17920,17920,0
20250108,131300,2435935940,17920,17920,17920,17920,59
20250108,131200,2434878660,17920,17920,17920,17920,4
20250108,131100,2434806980,17880,17880,17880,17880,0
20250108,131000,2434806980,17880,17970,17970,17880,412
20250108,130900,2427436220,17970,17980,17980,17900,234
20250108,130800,2423244930,17980,17980,17980,17980,0
20250108,130700,2423244930,17980,17890,17980,17890,80
20250108,130600,2421812830,17980,17890,17980,17880,1496
20250108,130500,2395028110,17870,17850,17870,17840,367
20250108,130400,2388478750,17840,17840,17840,17840,0
20250108,130300,2388478750,17840,17830,17840,17830,384
20250108,130200,2381629370,17830,17840,17840,17830,106
20250108,130100,2379738580,17840,17840,17840,17840,104
20250108,130000,2377883220,17840,17840,17840,17840,1
20250108,125900,2377865380,17830,17840,17840,17830,12
20250108,125800,2377651320,17840,17840,17840,17840,7
20250108,125700,2377526440,17840,17840,17900,17840,277
20250108,125600,2372576270,17840,17840,17840,17840,20
20250108,125500,2372219470,17810,17800,17810,17800,971
20250108,125400,2354925990,17800,17800,17800,17800,106
20250108,125300,2353039190,17810,17800,17810,17800,234
20250108,125200,2348872310,17790,17790,17790,17790,121
20250108,125100,2346719720,17790,17810,17810,17790,503
20250108,125000,2337768220,17810,17810,17810,17800,159
20250108,124900,2334936940,17800,17810,17810,17800,40
20250108,124800,2334224840,17800,17800,17800,17800,55
20250108,124700,2333245840,17780,17780,17800,17780,45
20250108,124600,2332445680,17780,17780,17780,17780,110
20250108,124500,2330489880,17780,17780,17780,17780,1
20250108,124400,2330472100,17810,17800,17810,17800,1672
20250108,124300,2300710280,17800,17770,17800,17770,1009
20250108,124200,2282775550,17770,17770,17770,17770,332
20250108,124100,2276875910,17770,17770,17770,17760,163
20250108,124000,2273980300,17770,17780,17780,17770,238
20250108,123900,2269750520,17770,17760,17770,17760,36
20250108,123800,2269111070,17760,17770,17770,17760,162
20250108,123700,2266233180,17770,17770,17780,17770,158
20250108,123600,2263424470,17770,17770,17780,17760,426
20250108,123500,2255856230,17770,17770,17770,17760,532
20250108,123400,2246406520,17770,17770,17780,17770,166
20250108,123300,2243456510,17770,17770,17770,17770,150
20250108,123200,2240791010,17770,17770,17770,17770,50
20250108,123100,2239902510,17760,17770,17770,17760,365
20250108,123000,2233420060,17770,17770,17770,17770,40
20250108,122900,2232709260,17760,17780,17780,17760,950
20250108,122800,2215825200,17790,17780,17790,17780,96
20250108,122700,2214118310,17780,17810,17810,17780,320
20250108,122600,2208427060,17780,17810,17810,17780,827
20250108,122500,2193715220,17810,17810,17810,17810,2
20250108,122400,2193679600,17780,17790,17800,17780,61
20250108,122300,2192594920,17780,17810,17810,17780,28
20250108,122200,2192096990,17810,17790,17810,17790,107
20250108,122100,2190192280,17750,17780,17780,17750,2776
20250108,122000,2140871310,17780,17780,17790,17780,587
20250108,121900,2130434430,17790,17810,17810,17790,2032
20250108,121800,2094273920,17810,17800,17810,17800,198
20250108,121700,2090747670,17800,17810,17810,17800,453
20250108,121600,2082683420,17810,17810,17810,17800,139
20250108,121500,2080207930,17810,17810,17810,17800,898
20250108,121400,2064219550,17810,17810,17810,17800,609
20250108,121300,2053378300,17810,17820,17820,17810,1655
20250108,121200,2023898400,17820,17850,17850,17820,3055
20250108,121100,1969438200,17850,17890,17890,17840,4029
20250108,121000,1897475050,17890,17900,17900,17890,623
20250108,120900,1886323990,17900,17900,17900,17900,0
20250108,120800,1886323990,17900,17900,17900,17900,62
20250108,120700,1885214190,17900,17920,17920,17900,707
20250108,120600,1872555370,17920,17930,17930,17920,22
20250108,120500,1872161030,17910,17910,17910,17910,32
20250108,120400,1871587910,17910,17910,17910,17910,65
20250108,120300,1870423760,17910,17910,17910,17910,173
20250108,120200,1867325330,17910,17930,17930,17910,135
20250108,120100,1864905330,17930,17920,17930,17920,52
20250108,120000,1863973480,17920,17920,17920,17920,15
20250108,115900,1863704680,17920,17920,17920,17920,3
20250108,115800,1863650920,17910,17910,17910,17910,5
20250108,115700,1863561370,17910,17920,17920,17900,196
20250108,115600,1860050550,17930,17920,17930,17920,80
20250108,115500,1858616940,17910,17910,17920,17910,133
20250108,115400,1856234520,17910,17910,17920,17910,179
20250108,115300,1853028620,17910,17920,17920,17910,512
20250108,115200,1843857320,17920,17920,17920,17920,89
20250108,115100,1842262440,17920,17930,17930,17920,691
20250108,115000,1829879620,17930,17970,17970,17930,1784
20250108,114900,1797879090,17950,17960,17960,17950,36
20250108,114800,1797232640,17960,17980,17980,17960,202
20250108,114700,1793603730,17980,17970,17980,17970,105
20250108,114600,1791716830,17980,17980,17980,17980,105
20250108,114500,1789828930,17980,17980,17980,17980,21
20250108,114400,1789451350,17980,18000,18000,17980,42
20250108,114300,1788696120,18020,18020,18020,18020,11
20250108,114200,1788497900,17990,18000,18000,17980,118
20250108,114100,1786374050,17980,17980,17980,17970,143
20250108,114000,1783803040,17980,17980,17980,17980,20
20250108,113900,1783443440,17990,17990,17990,17990,0
20250108,113800,1783443440,17990,18000,18010,17980,1844
20250108,113700,1750255130,17990,18000,18010,17990,150
20250108,113600,1747555180,18010,18010,18010,18010,4
20250108,113500,1747483140,18020,17990,18020,17990,23
20250108,113400,1747069290,18020,17990,18020,17990,105
20250108,113300,1745180220,18000,17990,18000,17990,25
20250108,113200,1744730300,18000,18000,18000,18000,100
20250108,113100,1742930300,17990,17990,17990,17990,0
20250108,113000,1742930300,17990,17990,17990,17990,1
20250108,112900,1742912310,17990,17990,17990,17990,0
20250108,112800,1742912310,17990,18040,18040,17990,215
20250108,112700,1739043690,17990,18040,18040,17990,195
20250108,112600,1735535290,18040,18010,18040,17980,900
20250108,112500,1719317470,18030,18010,18030,18000,19
20250108,112400,1718975300,18000,18010,18010,18000,231
20250108,112300,1714816900,18020,18020,18020,18020,200
20250108,112200,1711212900,18020,18010,18020,18010,30
20250108,112100,1710672400,18000,17990,18000,17990,338
20250108,112000,1704588900,18000,17990,18000,17990,63
20250108,111900,1703454950,18000,18000,18000,18000,16
20250108,111800,1703166950,18000,17920,18000,17910,466
20250108,111700,1694818800,17920,17940,17940,17920,1038
20250108,111600,1676212280,17940,17990,17990,17930,1220
20250108,111500,1654316610,17960,17960,17960,17960,0
20250108,111400,1654316610,17960,17960,17960,17960,0
20250108,111300,1654316610,17960,17960,17960,17960,70
20250108,111200,1653059410,17980,17970,17980,17970,470
20250108,111100,1644611610,17970,17970,17970,17970,20
20250108,111000,1644252210,17970,17970,17970,17970,12
20250108,110900,1644036570,17970,17980,17980,17960,776
20250108,110800,1630094320,17980,17980,17980,17980,25
20250108,110700,1629644820,17980,18010,18010,17980,1634
20250108,110600,1600258720,18010,18010,18010,18010,24
20250108,110500,1599826480,18010,18010,18010,18010,0
20250108,110400,1599826480,18010,18040,18040,18010,30
20250108,110300,1599286150,18040,18040,18040,18040,5
20250108,110200,1599195950,18050,18010,18050,18000,69
20250108,110100,1597953540,18000,18010,18010,18000,175
20250108,110000,1594802190,18060,18020,18060,18020,344
20250108,105900,1588600280,18020,18020,18020,18020,78
20250108,105800,1587194720,18000,18010,18010,18000,30
20250108,105700,1586654620,18020,18020,18020,18020,204
20250108,105600,1582978540,18020,18030,18030,18020,17
20250108,105500,1582672040,18020,18020,18020,18020,154
20250108,105400,1579896960,18020,18020,18020,18020,0
20250108,105300,1579896960,18020,17980,18020,17950,150
20250108,105200,1577198590,18020,18010,18020,17980,130
20250108,105100,1574859130,17980,17980,17980,17980,0
20250108,105000,1574859130,17980,17980,17980,17980,0
20250108,104900,1574859130,17980,17980,17980,17980,1
20250108,104800,1574841150,17980,17980,17980,17980,20
20250108,104700,1574481550,17930,17980,17980,17930,3178
20250108,104600,1517441460,18030,18040,18040,18030,12
20250108,104500,1517225000,18040,17970,18040,17950,2058
20250108,104400,1480268050,17960,17960,17960,17960,20
20250108,104300,1479908850,17960,17960,17960,17960,81
20250108,104200,1478454090,17960,18020,18020,17960,1174
20250108,104100,1457325910,18020,18030,18030,18020,44
20250108,104000,1456533010,18040,18040,18050,18040,120
20250108,103900,1454368160,18040,18030,18040,18030,397
20250108,103800,1447206880,18020,18020,18020,18020,4
20250108,103700,1447134800,18020,18000,18020,17970,430
20250108,103600,1439399720,18020,17970,18020,17970,21
20250108,103500,1439021350,18020,17960,18020,17960,211
20250108,103400,1435222150,18000,18000,18000,18000,145
20250108,103300,1432612150,18000,17960,18000,17960,175
20250108,103200,1429468470,17950,17960,17960,17950,74
20250108,103100,1428139860,17960,18000,18000,17960,235
20250108,103000,1423912870,18000,18010,18010,18000,111
20250108,102900,1421913900,18050,18020,18050,18020,502
20250108,102800,1412854740,18010,18020,18040,18010,173
20250108,102700,1409737670,18020,18000,18020,18000,604
20250108,102600,1398856140,18000,17980,18000,17980,29
20250108,102500,1398334500,17980,17980,17990,17980,24
20250108,102400,1397902970,17980,17960,17980,17950,464
20250108,102300,1389563140,17960,17960,17960,17960,1
20250108,102200,1389545180,17920,17960,17960,17920,23
20250108,102100,1389132920,17920,17960,17960,17920,21
20250108,102000,1388756500,17910,17910,17910,17910,30
20250108,101900,1388219200,17910,17980,17980,17910,7
20250108,101800,1388093410,17910,17910,17920,17910,58
20250108,101700,1387054530,17910,17910,17910,17910,54
20250108,101600,1386087390,17910,17980,17980,17910,768
20250108,101500,1372329980,17960,17960,17960,17920,60
20250108,101400,1371252730,17960,17920,17960,17920,321
20250108,101300,1365500170,17920,17960,18010,17840,1570
20250108,101200,1337416560,17970,18010,18020,17970,717
20250108,101100,1324502810,18010,17950,18010,17950,392
20250108,101000,1317447540,17940,17910,17940,17900,1043
20250108,100900,1298764000,17910,17910,17910,17910,507
20250108,100800,1289683630,17910,17890,17910,17880,1335
20250108,100700,1265809280,17890,17840,17890,17840,816
20250108,100600,1251219920,17820,17820,17840,17820,397
20250108,100500,1244143900,17820,17880,17890,17820,706
20250108,100400,1231558330,17880,17830,17880,17830,848
20250108,100300,1216425830,17830,17830,17840,17830,778
20250108,100200,1202549020,17830,17840,17840,17830,1641
20250108,100100,1173286740,17830,17890,17890,17830,6509
20250108,100000,1057153960,17890,17890,17900,17880,431
20250108,095900,1049443710,17900,17900,17910,17870,1266
20250108,095800,1026794920,17900,17980,17980,17900,3494
20250108,095700,964085860,17990,17990,17990,17980,1224
20250108,095600,942068120,17990,18010,18010,17990,2360
20250108,095500,899600260,18000,18020,18020,18000,2912
20250108,095400,847173320,18020,18020,18020,18010,275
20250108,095300,842220500,18020,18020,18030,18020,439
20250108,095200,834309690,18040,18020,18040,18020,159
20250108,095100,831442910,18030,18030,18030,18030,86
20250108,095000,829892330,18030,18040,18040,18020,238
20250108,094900,825602730,18030,18020,18030,18020,114
20250108,094800,823548440,18020,18020,18030,18020,608
20250108,094700,812592270,18040,18020,18050,18020,22
20250108,094600,812195400,18020,18020,18020,18020,334
20250108,094500,806176720,18050,18070,18070,18010,1153
20250108,094400,785388490,18070,18020,18070,18020,671
20250108,094300,773291820,18030,18010,18070,18010,101
20250108,094200,771470940,18010,18060,18080,18010,1080
20250108,094100,752007700,18060,18110,18110,18050,4093
20250108,094000,677998790,18110,18110,18120,18110,552
20250108,093900,668001010,18110,18120,18120,18110,217
20250108,093800,664071090,18110,18120,18120,18110,283
20250108,093700,658945790,18120,18130,18130,18110,1142
20250108,093600,638254820,18130,18150,18150,18130,1005
20250108,093500,620032320,18140,18140,18140,18140,57
20250108,093400,618998340,18140,18150,18160,18140,725
20250108,093300,605840140,18160,18160,18160,18160,373
20250108,093200,599066460,18160,18160,18170,18160,477
20250108,093100,590403950,18160,18200,18200,18160,282
20250108,093000,585279720,18200,18200,18200,18200,124
20250108,092900,583022920,18200,18160,18200,18160,384
20250108,092800,576039990,18160,18170,18190,18160,490
20250108,092700,567138940,18200,18190,18200,18170,1277
20250108,092600,543922730,18200,18220,18220,18180,730
20250108,092500,530645640,18190,18190,18220,18190,372
20250108,092400,523878900,18190,18190,18190,18180,119
20250108,092300,521714450,18180,18190,18200,18180,467
20250108,092200,513220500,18190,18190,18190,18190,253
20250108,092100,508618430,18180,18170,18180,18170,55
20250108,092000,507619030,18170,18250,18250,18170,902
20250108,091900,491203800,18250,18240,18310,18200,43
20250108,091800,490418800,18250,18300,18310,18250,402
20250108,091700,483072950,18300,18300,18300,18300,288
20250108,091600,477802550,18300,18270,18320,18270,2093
20250108,091500,439504760,18270,18200,18270,18200,2802
20250108,091400,388446210,18150,18140,18200,18140,19
20250108,091300,388101480,18140,18190,18200,18140,358
20250108,091200,381588900,18200,18130,18200,18130,681
20250108,091100,369198810,18130,18100,18130,18100,642
20250108,091000,357575370,18100,18120,18130,18100,1832
20250108,090900,324398880,18120,18130,18130,18120,594
20250108,090800,313634980,18130,18120,18130,18110,1054
20250108,090700,294534520,18120,18200,18200,18120,575
20250108,090600,284100270,18200,18150,18220,18120,1163
20250108,090500,262990700,18140,18150,18230,18140,1212
20250108,090400,240991950,18150,18320,18340,18120,2354
20250108,090300,198020870,18300,18180,18300,18180,1075
20250108,090200,178405940,18180,18040,18200,18020,1538
20250108,090100,150574740,18010,18080,18080,17980,2876
20250108,090000,98731040,18080,18360,18360,18080,4803