KissMeData/035510/min/candle-20250113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250113,191800,60785497450,16490,16490,16490,16490,25467
20250113,191700,60785497450,16490,16490,16490,16490,0
20250113,191600,60785497450,16490,16490,16490,16490,0
20250113,191500,60785497450,16490,16490,16490,16490,0
20250113,191400,60785497450,16490,16490,16490,16490,0
20250113,191300,60785497450,16490,16490,16490,16490,0
20250113,191200,60785497450,16490,16490,16490,16490,0
20250113,191100,60785497450,16490,16490,16490,16490,0
20250113,191000,60785497450,16490,16490,16490,16490,0
20250113,190900,60785497450,16490,16490,16490,16490,0
20250113,190800,60785497450,16490,16490,16490,16490,0
20250113,190700,60785497450,16490,16490,16490,16490,0
20250113,190600,60785497450,16490,16490,16490,16490,0
20250113,190500,60785497450,16490,16490,16490,16490,0
20250113,190400,60785497450,16490,16490,16490,16490,0
20250113,190300,60785497450,16490,16490,16490,16490,0
20250113,190200,60785497450,16490,16490,16490,16490,0
20250113,190100,60785497450,16490,16490,16490,16490,0
20250113,190000,60785497450,16490,16490,16490,16490,0
20250113,185900,60785497450,16490,16490,16490,16490,0
20250113,185800,60785497450,16490,16490,16490,16490,0
20250113,185700,60785497450,16490,16490,16490,16490,0
20250113,185600,60785497450,16490,16490,16490,16490,0
20250113,185500,60785497450,16490,16490,16490,16490,0
20250113,185400,60785497450,16490,16490,16490,16490,0
20250113,185300,60785497450,16490,16490,16490,16490,0
20250113,185200,60785497450,16490,16490,16490,16490,0
20250113,185100,60785497450,16490,16490,16490,16490,0
20250113,185000,60785497450,16490,16490,16490,16490,0
20250113,184900,60785497450,16490,16490,16490,16490,0
20250113,184800,60785497450,16490,16490,16490,16490,25467
20250113,184700,60785497450,16490,16490,16490,16490,0
20250113,184600,60785497450,16490,16490,16490,16490,0
20250113,184500,60785497450,16490,16490,16490,16490,0
20250113,184400,60785497450,16490,16490,16490,16490,0
20250113,184300,60785497450,16490,16490,16490,16490,0
20250113,184200,60785497450,16490,16490,16490,16490,0
20250113,184100,60785497450,16490,16490,16490,16490,0
20250113,184000,60785497450,16490,16490,16490,16490,0
20250113,183900,60785497450,16490,16490,16490,16490,0
20250113,183800,60785497450,16490,16490,16490,16490,0
20250113,183700,60785497450,16490,16490,16490,16490,0
20250113,183600,60785497450,16490,16490,16490,16490,0
20250113,183500,60785497450,16490,16490,16490,16490,0
20250113,183400,60785497450,16490,16490,16490,16490,0
20250113,183300,60785497450,16490,16490,16490,16490,0
20250113,183200,60785497450,16490,16490,16490,16490,0
20250113,183100,60785497450,16490,16490,16490,16490,0
20250113,183000,60785497450,16490,16490,16490,16490,0
20250113,182900,60785497450,16490,16490,16490,16490,0
20250113,182800,60785497450,16490,16490,16490,16490,0
20250113,182700,60785497450,16490,16490,16490,16490,0
20250113,182600,60785497450,16490,16490,16490,16490,0
20250113,182500,60785497450,16490,16490,16490,16490,0
20250113,182400,60785497450,16490,16490,16490,16490,0
20250113,182300,60785497450,16490,16490,16490,16490,0
20250113,182200,60785497450,16490,16490,16490,16490,0
20250113,182100,60785497450,16490,16490,16490,16490,0
20250113,182000,60785497450,16490,16490,16490,16490,0
20250113,181900,60785497450,16490,16490,16490,16490,0
20250113,181800,60785497450,16490,16490,16490,16490,25467
20250113,181700,60785497450,16490,16490,16490,16490,0
20250113,181600,60785497450,16490,16490,16490,16490,0
20250113,181500,60785497450,16490,16490,16490,16490,0
20250113,181400,60785497450,16490,16490,16490,16490,0
20250113,181300,60785497450,16490,16490,16490,16490,0
20250113,181200,60785497450,16490,16490,16490,16490,0
20250113,181100,60785497450,16490,16490,16490,16490,0
20250113,181000,60785497450,16490,16490,16490,16490,0
20250113,180900,60785497450,16490,16490,16490,16490,0
20250113,180800,60785497450,16490,16490,16490,16490,0
20250113,180700,60785497450,16490,16490,16490,16490,0
20250113,180600,60785497450,16490,16490,16490,16490,0
20250113,180500,60785497450,16490,16490,16490,16490,0
20250113,180400,60785497450,16490,16490,16490,16490,0
20250113,180300,60785497450,16490,16490,16490,16490,0
20250113,180200,60785497450,16490,16490,16490,16490,0
20250113,180100,60785497450,16490,16490,16490,16490,0
20250113,180000,60785497450,16490,16490,16490,16490,0
20250113,175900,60785497450,16490,16490,16490,16490,0
20250113,175800,60785497450,16490,16490,16490,16490,0
20250113,175700,60785497450,16490,16490,16490,16490,0
20250113,175600,60785497450,16490,16490,16490,16490,0
20250113,175500,60785497450,16490,16490,16490,16490,0
20250113,175400,60785497450,16490,16490,16490,16490,0
20250113,175300,60785497450,16490,16490,16490,16490,0
20250113,175200,60785497450,16490,16490,16490,16490,0
20250113,175100,60785497450,16490,16490,16490,16490,0
20250113,175000,60785497450,16490,16490,16490,16490,0
20250113,174900,60785497450,16490,16490,16490,16490,0
20250113,174800,60785497450,16490,16490,16490,16490,25467
20250113,174700,60785497450,16490,16490,16490,16490,0
20250113,174600,60785497450,16490,16490,16490,16490,0
20250113,174500,60785497450,16490,16490,16490,16490,0
20250113,174400,60785497450,16490,16490,16490,16490,0
20250113,174300,60785497450,16490,16490,16490,16490,0
20250113,174200,60785497450,16490,16490,16490,16490,0
20250113,174100,60785497450,16490,16490,16490,16490,0
20250113,174000,60785497450,16490,16490,16490,16490,0
20250113,173900,60785497450,16490,16490,16490,16490,0
20250113,173800,60785497450,16490,16490,16490,16490,0
20250113,173700,60785497450,16490,16490,16490,16490,0
20250113,173600,60785497450,16490,16490,16490,16490,0
20250113,173500,60785497450,16490,16490,16490,16490,0
20250113,173400,60785497450,16490,16490,16490,16490,0
20250113,173300,60785497450,16490,16490,16490,16490,0
20250113,173200,60785497450,16490,16490,16490,16490,0
20250113,173100,60785497450,16490,16490,16490,16490,0
20250113,173000,60785497450,16490,16490,16490,16490,0
20250113,172900,60785497450,16490,16490,16490,16490,0
20250113,172800,60785497450,16490,16490,16490,16490,0
20250113,172700,60785497450,16490,16490,16490,16490,0
20250113,172600,60785497450,16490,16490,16490,16490,0
20250113,172500,60785497450,16490,16490,16490,16490,0
20250113,172400,60785497450,16490,16490,16490,16490,0
20250113,172300,60785497450,16490,16490,16490,16490,0
20250113,172200,60785497450,16490,16490,16490,16490,0
20250113,172100,60785497450,16490,16490,16490,16490,0
20250113,172000,60785497450,16490,16490,16490,16490,0
20250113,171900,60785497450,16490,16490,16490,16490,0
20250113,171800,60785497450,16490,16490,16490,16490,25467
20250113,171700,60785497450,16490,16490,16490,16490,0
20250113,171600,60785497450,16490,16490,16490,16490,0
20250113,171500,60785497450,16490,16490,16490,16490,0
20250113,171400,60785497450,16490,16490,16490,16490,0
20250113,171300,60785497450,16490,16490,16490,16490,0
20250113,171200,60785497450,16490,16490,16490,16490,0
20250113,171100,60785497450,16490,16490,16490,16490,0
20250113,171000,60785497450,16490,16490,16490,16490,0
20250113,170900,60785497450,16490,16490,16490,16490,0
20250113,170800,60785497450,16490,16490,16490,16490,0
20250113,170700,60785497450,16490,16490,16490,16490,0
20250113,170600,60785497450,16490,16490,16490,16490,0
20250113,170500,60785497450,16490,16490,16490,16490,0
20250113,170400,60785497450,16490,16490,16490,16490,0
20250113,170300,60785497450,16490,16490,16490,16490,0
20250113,170200,60785497450,16490,16490,16490,16490,0
20250113,170100,60785497450,16490,16490,16490,16490,0
20250113,170000,60785497450,16490,16490,16490,16490,0
20250113,165900,60785497450,16490,16490,16490,16490,0
20250113,165800,60785497450,16490,16490,16490,16490,0
20250113,165700,60785497450,16490,16490,16490,16490,0
20250113,165600,60785497450,16490,16490,16490,16490,0
20250113,165500,60785497450,16490,16490,16490,16490,0
20250113,165400,60785497450,16490,16490,16490,16490,0
20250113,165300,60785497450,16490,16490,16490,16490,0
20250113,165200,60785497450,16490,16490,16490,16490,0
20250113,165100,60785497450,16490,16490,16490,16490,0
20250113,165000,60785497450,16490,16490,16490,16490,0
20250113,164900,60785497450,16490,16490,16490,16490,0
20250113,164800,60785497450,16490,16490,16490,16490,25467
20250113,164700,60785497450,16490,16490,16490,16490,0
20250113,164600,60785497450,16490,16490,16490,16490,0
20250113,164500,60785497450,16490,16490,16490,16490,0
20250113,164400,60785497450,16490,16490,16490,16490,0
20250113,164300,60785497450,16490,16490,16490,16490,0
20250113,164200,60785497450,16490,16490,16490,16490,0
20250113,164100,60785497450,16490,16490,16490,16490,0
20250113,164000,60785497450,16490,16490,16490,16490,0
20250113,163900,60785497450,16490,16490,16490,16490,0
20250113,163800,60785497450,16490,16490,16490,16490,0
20250113,163700,60785497450,16490,16490,16490,16490,0
20250113,163600,60785497450,16490,16490,16490,16490,0
20250113,163500,60785497450,16490,16490,16490,16490,0
20250113,163400,60785497450,16490,16490,16490,16490,0
20250113,163300,60785497450,16490,16490,16490,16490,0
20250113,163200,60785497450,16490,16490,16490,16490,0
20250113,163100,60785497450,16490,16490,16490,16490,0
20250113,163000,60785497450,16490,16490,16490,16490,0
20250113,162900,60785497450,16490,16490,16490,16490,0
20250113,162800,60785497450,16490,16490,16490,16490,0
20250113,162700,60785497450,16490,16490,16490,16490,0
20250113,162600,60785497450,16490,16490,16490,16490,0
20250113,162500,60785497450,16490,16490,16490,16490,0
20250113,162400,60785497450,16490,16490,16490,16490,0
20250113,162300,60785497450,16490,16490,16490,16490,0
20250113,162200,60785497450,16490,16490,16490,16490,0
20250113,162100,60785497450,16490,16490,16490,16490,0
20250113,162000,60785497450,16490,16490,16490,16490,0
20250113,161900,60785497450,16490,16490,16490,16490,0
20250113,161800,60785497450,16490,16490,16490,16490,25467
20250113,161700,60785497450,16490,16490,16490,16490,0
20250113,161600,60785497450,16490,16490,16490,16490,0
20250113,161500,60785497450,16490,16490,16490,16490,0
20250113,161400,60785497450,16490,16490,16490,16490,0
20250113,161300,60785497450,16490,16490,16490,16490,0
20250113,161200,60785497450,16490,16490,16490,16490,0
20250113,161100,60785497450,16490,16490,16490,16490,0
20250113,161000,60785497450,16490,16490,16490,16490,0
20250113,160900,60785497450,16490,16490,16490,16490,0
20250113,160800,60785497450,16490,16490,16490,16490,0
20250113,160700,60785497450,16490,16490,16490,16490,0
20250113,160600,60785497450,16490,16490,16490,16490,0
20250113,160500,60785497450,16490,16490,16490,16490,0
20250113,160400,60785497450,16490,16490,16490,16490,0
20250113,160300,60785497450,16490,16490,16490,16490,0
20250113,160200,60785497450,16490,16490,16490,16490,0
20250113,160100,60785497450,16490,16490,16490,16490,0
20250113,160000,60785497450,16490,16490,16490,16490,0
20250113,155900,60785497450,16490,16490,16490,16490,0
20250113,155800,60785497450,16490,16490,16490,16490,0
20250113,155700,60785497450,16490,16490,16490,16490,0
20250113,155600,60785497450,16490,16490,16490,16490,0
20250113,155500,60785497450,16490,16490,16490,16490,0
20250113,155400,60785497450,16490,16490,16490,16490,0
20250113,155300,60785497450,16490,16490,16490,16490,0
20250113,155200,60785497450,16490,16490,16490,16490,0
20250113,155100,60785497450,16490,16490,16490,16490,0
20250113,155000,60785497450,16490,16490,16490,16490,0
20250113,154900,60785497450,16490,16490,16490,16490,0
20250113,154800,60785497450,16490,16490,16490,16490,25467
20250113,154700,60785497450,16490,16490,16490,16490,0
20250113,154600,60785497450,16490,16490,16490,16490,0
20250113,154500,60785497450,16490,16490,16490,16490,0
20250113,154400,60785497450,16490,16490,16490,16490,0
20250113,154300,60785497450,16490,16490,16490,16490,0
20250113,154200,60785497450,16490,16490,16490,16490,0
20250113,154100,60785497450,16490,16490,16490,16490,0
20250113,154000,60785497450,16490,16490,16490,16490,0
20250113,153900,60785497450,16490,16490,16490,16490,0
20250113,153800,60785497450,16490,16490,16490,16490,0
20250113,153700,60785497450,16490,16490,16490,16490,0
20250113,153600,60785497450,16490,16490,16490,16490,0
20250113,153500,60785497450,16490,16490,16490,16490,0
20250113,153400,60785497450,16490,16490,16490,16490,0
20250113,153300,60785497450,16490,16490,16490,16490,0
20250113,153200,60785497450,16490,16490,16490,16490,0
20250113,153100,60785497450,16490,16490,16490,16490,0
20250113,153000,60785497450,16490,16490,16490,16490,25467
20250113,152900,60365546620,16660,16660,16660,16660,0
20250113,152800,60365546620,16660,16660,16660,16660,0
20250113,152700,60365546620,16660,16660,16660,16660,0
20250113,152600,60365546620,16660,16660,16660,16660,0
20250113,152500,60365546620,16660,16660,16660,16660,0
20250113,152400,60365546620,16660,16660,16660,16660,0
20250113,152300,60365546620,16660,16660,16660,16660,0
20250113,152200,60365546620,16660,16660,16660,16660,0
20250113,152100,60365546620,16660,16660,16660,16660,0
20250113,152000,60365546620,16660,16660,16660,16660,0
20250113,151900,60365546620,16660,16560,16660,16550,13268
20250113,151800,60145223300,16560,16480,16560,16470,8298
20250113,151700,60008140840,16480,16410,16510,16390,10598
20250113,151600,59833971600,16410,16410,16420,16390,4630
20250113,151500,59758026670,16420,16420,16430,16410,3873
20250113,151400,59694446940,16430,16430,16430,16420,4252
20250113,151300,59624615890,16430,16430,16440,16410,4705
20250113,151200,59547339430,16420,16410,16430,16410,2357
20250113,151100,59508640880,16410,16450,16450,16390,4329
20250113,151000,59437612000,16450,16320,16450,16300,20439
20250113,150900,59103603190,16320,16340,16350,16310,7308
20250113,150800,58984309500,16360,16360,16370,16300,12139
20250113,150700,58786117330,16350,16430,16430,16350,6889
20250113,150600,58673259450,16430,16420,16460,16380,14619
20250113,150500,58433251720,16430,16460,16460,16420,13429
20250113,150400,58212507810,16470,16500,16510,16460,5036
20250113,150300,58129497000,16500,16430,16520,16430,5807
20250113,150200,58033819380,16430,16520,16520,16420,18220
20250113,150100,57733534200,16520,16560,16560,16520,6761
20250113,150000,57621742730,16550,16550,16560,16540,4520
20250113,145900,57546950610,16550,16570,16570,16550,5414
20250113,145800,57457305720,16570,16590,16590,16570,1707
20250113,145700,57429013040,16570,16550,16570,16550,2179
20250113,145600,57392935080,16560,16560,16560,16550,1786
20250113,145500,57363363120,16560,16580,16590,16560,2872
20250113,145400,57315765210,16580,16600,16600,16560,1113
20250113,145300,57297320100,16610,16560,16610,16550,3078
20250113,145200,57246341140,16560,16590,16590,16560,2245
20250113,145100,57209148770,16570,16550,16580,16540,2257
20250113,145000,57171783160,16550,16650,16650,16550,3764
20250113,144900,57109362930,16650,16650,16660,16600,2631
20250113,144800,57065612300,16640,16670,16670,16640,1934
20250113,144700,57033399010,16670,16680,16680,16670,723
20250113,144600,57021345450,16670,16680,16690,16670,1795
20250113,144500,56991410000,16680,16680,16690,16670,2136
20250113,144400,56955783490,16690,16700,16700,16680,2127
20250113,144300,56920285300,16700,16700,16720,16690,7067
20250113,144200,56802243210,16690,16670,16690,16660,6130
20250113,144100,56699985170,16670,16630,16670,16630,4902
20250113,144000,56618377630,16630,16580,16650,16580,3211
20250113,143900,56565026540,16580,16540,16590,16530,3874
20250113,143800,56500893620,16530,16590,16590,16530,8757
20250113,143700,56355997970,16590,16620,16630,16590,11326
20250113,143600,56167891680,16630,16670,16670,16620,11175
20250113,143500,55981950290,16680,16650,16700,16650,1557
20250113,143400,55955987150,16700,16690,16700,16630,13194
20250113,143300,55736195490,16690,16700,16700,16680,7647
20250113,143200,55608570970,16700,16710,16710,16690,7492
20250113,143100,55483448730,16710,16710,16710,16700,2035
20250113,143000,55449446960,16700,16710,16710,16700,2347
20250113,142900,55410240640,16710,16710,16710,16700,4633
20250113,142800,55332836340,16710,16730,16730,16710,2046
20250113,142700,55298635810,16720,16720,16730,16710,5693
20250113,142600,55203499850,16720,16710,16730,16710,1565
20250113,142500,55177338270,16710,16710,16730,16710,532
20250113,142400,55168444810,16720,16720,16720,16710,559
20250113,142300,55159099400,16720,16730,16730,16720,856
20250113,142200,55144786860,16730,16730,16740,16730,745
20250113,142100,55132316720,16720,16750,16750,16720,809
20250113,142000,55118776940,16750,16720,16750,16700,3008
20250113,141900,55068500450,16720,16720,16730,16700,6242
20250113,141800,54964167010,16730,16730,16730,16720,1059
20250113,141700,54946457740,16730,16730,16740,16730,1348
20250113,141600,54923905620,16730,16760,16760,16730,1661
20250113,141500,54896088190,16760,16770,16770,16760,1960
20250113,141400,54863219990,16770,16790,16790,16770,565
20250113,141300,54853738120,16790,16780,16790,16780,502
20250113,141200,54845314090,16790,16790,16800,16790,1132
20250113,141100,54826307710,16790,16790,16800,16780,5126
20250113,141000,54740225500,16780,16770,16780,16770,1013
20250113,140900,54723228300,16770,16750,16770,16750,808
20250113,140800,54709684410,16740,16730,16740,16730,1115
20250113,140700,54691024690,16730,16710,16730,16700,1094
20250113,140600,54672736150,16710,16730,16730,16700,12825
20250113,140500,54458370260,16720,16730,16740,16720,1801
20250113,140400,54428240070,16730,16740,16740,16730,2259
20250113,140300,54390446550,16730,16740,16750,16730,3360
20250113,140200,54334192820,16750,16750,16770,16740,906
20250113,140100,54319020780,16760,16760,16760,16740,4294
20250113,140000,54247106060,16760,16780,16790,16760,160
20250113,135900,54244422520,16780,16760,16790,16760,1582
20250113,135800,54217885690,16760,16760,16770,16760,541
20250113,135700,54208817300,16770,16780,16780,16750,367
20250113,135600,54202663780,16790,16800,16800,16740,1895
20250113,135500,54170894970,16800,16790,16800,16780,395
20250113,135400,54164262140,16800,16800,16800,16780,197
20250113,135300,54160953560,16790,16800,16810,16790,1095
20250113,135200,54142560900,16800,16790,16800,16790,128
20250113,135100,54140411170,16790,16770,16800,16770,1049
20250113,135000,54122813010,16770,16780,16780,16770,1206
20250113,134900,54102587700,16780,16750,16780,16740,1315
20250113,134800,54080560840,16750,16800,16800,16750,5933
20250113,134700,53981066760,16810,16810,16820,16810,1365
20250113,134600,53958120940,16820,16820,16830,16800,2602
20250113,134500,53914381880,16830,16850,16850,16830,1251
20250113,134400,53893318890,16850,16850,16860,16840,1285
20250113,134300,53871666690,16850,16850,16860,16840,432
20250113,134200,53864387620,16850,16840,16850,16830,3500
20250113,134100,53805426540,16840,16830,16840,16820,603
20250113,134000,53795275190,16820,16820,16830,16810,2159
20250113,133900,53758963850,16830,16830,16850,16830,1852
20250113,133800,53727779920,16830,16770,16830,16770,2651
20250113,133700,53683227010,16770,16750,16770,16750,1687
20250113,133600,53654947300,16750,16750,16760,16750,489
20250113,133500,53646753560,16750,16780,16780,16750,639
20250113,133400,53636040780,16770,16770,16780,16770,309
20250113,133300,53630856930,16780,16760,16780,16760,826
20250113,133200,53617004660,16760,16760,16770,16750,680
20250113,133100,53605607680,16750,16760,16770,16750,831
20250113,133000,53591681530,16760,16750,16760,16740,2232
20250113,132900,53554289210,16750,16770,16780,16750,1052
20250113,132800,53536657860,16780,16780,16790,16770,575
20250113,132700,53527010330,16780,16780,16790,16780,1698
20250113,132600,53498516840,16780,16790,16800,16780,1540
20250113,132500,53472659880,16800,16770,16800,16760,1950
20250113,132400,53439948100,16760,16760,16770,16750,630
20250113,132300,53429384120,16760,16730,16760,16730,1850
20250113,132200,53398405690,16730,16720,16730,16710,15051
20250113,132100,53146857440,16720,16740,16740,16720,4176
20250113,132000,53077015350,16730,16740,16750,16730,2934
20250113,131900,53027905290,16740,16740,16750,16730,1017
20250113,131800,53010881190,16730,16740,16740,16730,4378
20250113,131700,52937623310,16750,16760,16760,16740,3062
20250113,131600,52886351280,16760,16750,16760,16750,357
20250113,131500,52880370870,16750,16760,16760,16750,699
20250113,131400,52868656330,16750,16790,16790,16750,2031
20250113,131300,52834620490,16780,16830,16830,16780,2357
20250113,131200,52795024250,16840,16850,16860,16830,1564
20250113,131100,52768680300,16850,16800,16850,16790,1792
20250113,131000,52738508980,16800,16800,16800,16790,882
20250113,130900,52723694490,16790,16820,16820,16780,1206
20250113,130800,52703437880,16820,16830,16840,16810,1864
20250113,130700,52672072070,16830,16760,16860,16750,6609
20250113,130600,52560981470,16760,16780,16780,16740,3556
20250113,130500,52501395540,16780,16780,16790,16770,1714
20250113,130400,52472638140,16780,16780,16790,16770,1404
20250113,130300,52449079560,16770,16750,16770,16750,980
20250113,130200,52432652340,16750,16780,16780,16720,11972
20250113,130100,52232236840,16780,16790,16800,16780,1284
20250113,130000,52210678300,16800,16800,16810,16800,1534
20250113,125900,52184906070,16800,16820,16830,16800,1117
20250113,125800,52166129560,16820,16820,16820,16810,898
20250113,125700,52151026820,16820,16830,16840,16810,3170
20250113,125600,52097708040,16830,16810,16830,16800,515
20250113,125500,52089048390,16810,16790,16820,16790,687
20250113,125400,52077506500,16790,16790,16800,16790,1252
20250113,125300,52056480580,16790,16780,16800,16760,2753
20250113,125200,52010295320,16780,16780,16790,16780,1070
20250113,125100,51992340620,16780,16800,16810,16780,1498
20250113,125000,51967189550,16800,16810,16820,16800,1472
20250113,124900,51942448950,16810,16810,16820,16800,736
20250113,124800,51930078810,16810,16800,16820,16800,673
20250113,124700,51918763470,16810,16780,16810,16780,823
20250113,124600,51904940810,16780,16790,16790,16780,737
20250113,124500,51892570840,16790,16820,16820,16790,345
20250113,124400,51886772710,16820,16810,16820,16800,1816
20250113,124300,51856245720,16810,16760,16810,16760,1156
20250113,124200,51836832170,16740,16730,16760,16730,6111
20250113,124100,51734533400,16730,16760,16760,16730,6794
20250113,124000,51620737590,16760,16780,16790,16750,8484
20250113,123900,51478452830,16780,16790,16800,16780,4543
20250113,123800,51402179200,16790,16800,16820,16790,2892
20250113,123700,51353595890,16800,16790,16840,16790,2967
20250113,123600,51303710550,16790,16770,16800,16740,12462
20250113,123500,51094842200,16770,16840,16840,16760,27309
20250113,123400,50635999170,16830,16850,16850,16830,2550
20250113,123300,50593075840,16850,16850,16850,16840,1123
20250113,123200,50574157320,16850,16860,16860,16850,1781
20250113,123100,50544137950,16860,16920,16920,16860,5047
20250113,123000,50458933980,16930,16880,16930,16880,1331
20250113,122900,50436429430,16880,16890,16910,16870,1215
20250113,122800,50415913570,16870,16830,16920,16830,8656
20250113,122700,50269866870,16830,16850,16860,16830,2303
20250113,122600,50231082370,16850,16870,16870,16830,4123
20250113,122500,50161610920,16870,16870,16870,16860,886
20250113,122400,50146666660,16860,16860,16880,16860,1583
20250113,122300,50119963050,16870,16890,16890,16860,464
20250113,122200,50112135760,16890,16900,16900,16880,1412
20250113,122100,50088292190,16910,16890,16910,16860,1294
20250113,122000,50066454600,16890,16880,16910,16850,2884
20250113,121900,50017774750,16880,16900,16900,16880,827
20250113,121800,50003807920,16900,16880,16910,16870,2345
20250113,121700,49964229330,16880,16900,16910,16880,1227
20250113,121600,49943496170,16900,16920,16920,16890,3500
20250113,121500,49884329920,16930,16930,16930,16920,302
20250113,121400,49879217260,16930,16950,16950,16920,997
20250113,121300,49862338010,16950,16950,16950,16940,403
20250113,121200,49855509600,16960,16960,16970,16960,337
20250113,121100,49849793770,16960,16950,16960,16950,194
20250113,121000,49846505460,16950,16940,16950,16940,1079
20250113,120900,49828224300,16950,16960,16970,16940,2124
20250113,120800,49792220440,16960,16970,16970,16960,1224
20250113,120700,49771454190,16960,16950,16970,16950,453
20250113,120600,49763772080,16950,16950,16970,16940,1420
20250113,120500,49739693270,16940,16980,16980,16940,2625
20250113,120400,49695158900,16970,16940,16970,16940,402
20250113,120300,49688340550,16940,16920,16940,16920,117
20250113,120200,49686359830,16920,16920,16920,16910,798
20250113,120100,49672858480,16910,16910,16920,16910,964
20250113,120000,49656557210,16910,16910,16920,16910,379
20250113,115900,49650148310,16910,16900,16920,16900,1167
20250113,115800,49630416610,16910,16920,16920,16900,1451
20250113,115700,49605882840,16920,16970,16990,16900,4765
20250113,115600,49525172450,17010,16830,17010,16820,7563
20250113,115500,49397155240,16830,16870,16870,16830,4879
20250113,115400,49314971450,16870,16850,16870,16850,2567
20250113,115300,49271704370,16850,16880,16890,16850,5997
20250113,115200,49170596130,16890,16890,16900,16880,4782
20250113,115100,49089861070,16890,16910,16910,16890,3580
20250113,115000,49029373010,16930,16910,16930,16910,3170
20250113,114900,48975753650,16910,16920,16930,16910,1012
20250113,114800,48958632100,16920,16930,16940,16920,461
20250113,114700,48950830040,16920,16930,16930,16920,1749
20250113,114600,48921224400,16930,16950,16950,16930,686
20250113,114500,48909604900,16940,16940,16960,16930,1345
20250113,114400,48886824510,16940,16960,16960,16940,720
20250113,114300,48874620450,16960,16930,16960,16930,565
20250113,114200,48865046320,16930,16920,16930,16920,552
20250113,114100,48855705070,16920,16930,16930,16910,1579
20250113,114000,48828985770,16930,16950,16950,16930,216
20250113,113900,48825327910,16950,16940,16950,16940,221
20250113,113800,48821583850,16950,16920,16950,16920,747
20250113,113700,48808934080,16920,16920,16920,16910,2414
20250113,113600,48768100940,16920,16940,16940,16920,1890
20250113,113500,48736098110,16950,16960,16970,16940,926
20250113,113400,48720400220,16960,16990,16990,16960,711
20250113,113300,48708332980,16990,16990,17000,16980,1355
20250113,113200,48685322150,17000,17000,17000,16980,1077
20250113,113100,48667024460,17010,16990,17010,16980,1369
20250113,113000,48643767780,16990,17010,17010,16990,1949
20250113,112900,48610649580,17010,16990,17010,16990,2235
20250113,112800,48572646670,16990,16970,16990,16970,686
20250113,112700,48561003450,16970,16930,16970,16930,1777
20250113,112600,48530884400,16930,16930,16930,16920,619
20250113,112500,48520407070,16920,16930,16930,16920,559
20250113,112400,48510943340,16930,16960,16960,16930,785
20250113,112300,48497637930,16970,16940,16970,16930,1214
20250113,112200,48477059800,16940,16970,16970,16940,1913
20250113,112100,48444649710,16970,16950,17000,16950,1794
20250113,112000,48414211150,16950,16910,16950,16910,791
20250113,111900,48400821470,16910,16910,16910,16900,1769
20250113,111800,48370914810,16910,16910,16910,16890,3263
20250113,111700,48315765930,16910,16940,16940,16910,1050
20250113,111600,48298009160,16950,16900,16950,16890,3024
20250113,111500,48246906360,16900,16900,16920,16900,3258
20250113,111400,48191839660,16900,16920,16950,16900,9446
20250113,111300,48031978220,16920,16950,16960,16920,3724
20250113,111200,47968924830,16950,16990,16990,16930,3990
20250113,111100,47901251550,17000,16990,17000,16980,915
20250113,111000,47885710260,16990,16990,16990,16980,4706
20250113,110900,47805794340,16990,17020,17020,16990,347
20250113,110800,47799896410,17010,16980,17030,16980,2210
20250113,110700,47762322460,16980,16990,16990,16970,1156
20250113,110600,47742696690,16990,16990,17000,16980,600
20250113,110500,47732501910,16990,17020,17020,16980,1886
20250113,110400,47700434990,17020,17050,17050,17010,1485
20250113,110300,47675155060,17030,17050,17060,17030,1988
20250113,110200,47641268880,17050,17040,17060,17040,1464
20250113,110100,47616304220,17040,17000,17070,16990,2912
20250113,110000,47566671110,17000,17030,17040,16980,2376
20250113,105900,47526253390,17030,17030,17050,17020,4850
20250113,105800,47443651980,17040,17000,17050,17000,6415
20250113,105700,47334484070,16990,16970,17010,16970,3554
20250113,105600,47274083550,16980,16930,16980,16920,3091
20250113,105500,47221736200,16930,16920,16930,16920,1413
20250113,105400,47197827490,16920,16910,16930,16910,2428
20250113,105300,47156753210,16910,16950,16950,16910,3731
20250113,105200,47093560700,16940,16970,16970,16940,2493
20250113,105100,47051307380,16950,16990,16990,16950,4444
20250113,105000,46975896500,16990,16940,16990,16940,2985
20250113,104900,46925244010,16940,16930,16940,16920,2944
20250113,104800,46875394660,16930,16950,16950,16920,1521
20250113,104700,46849635190,16930,16930,16970,16930,4165
20250113,104600,46779061160,16930,16920,16950,16910,1184
20250113,104500,46759017370,16910,16920,16930,16890,1740
20250113,104400,46729603720,16930,16900,16930,16890,4749
20250113,104300,46649342400,16900,16890,16910,16880,8549
20250113,104200,46504877850,16890,16940,16940,16880,6587
20250113,104100,46393513980,16950,16910,16970,16900,11683
20250113,104000,46195766360,16910,16960,16970,16910,9786
20250113,103900,46030058840,16960,16950,16980,16950,4643
20250113,103800,45951285620,16980,16990,16990,16910,26816
20250113,103700,45496572270,16990,17030,17030,16980,19395
20250113,103600,45166866070,17020,17040,17040,17020,2446
20250113,103500,45125222950,17020,17030,17060,17020,4194
20250113,103400,45053763980,17030,17040,17050,17030,2369
20250113,103300,45013408230,17040,17020,17050,17010,3956
20250113,103200,44946058970,17010,17040,17040,17010,6905
20250113,103100,44828500690,17040,17050,17050,17030,2840
20250113,103000,44780101880,17040,17070,17070,17040,4977
20250113,102900,44695224470,17070,17110,17120,17070,2028
20250113,102800,44660532320,17110,17080,17110,17060,3988
20250113,102700,44592453540,17080,17100,17110,17080,2828
20250113,102600,44544107590,17110,17120,17120,17100,4150
20250113,102500,44473098410,17120,17130,17130,17120,1042
20250113,102400,44455254050,17130,17130,17140,17130,2216
20250113,102300,44417280810,17140,17130,17140,17120,2030
20250113,102200,44382509300,17130,17140,17140,17130,449
20250113,102100,44374814760,17130,17110,17130,17110,1775
20250113,102000,44344428800,17120,17140,17160,17100,6605
20250113,101900,44231249270,17150,17110,17160,17100,6988
20250113,101800,44111462610,17100,17070,17100,17050,6436
20250113,101700,44001458160,17080,17030,17080,17020,5463
20250113,101600,43908389390,17030,17040,17050,17020,6774
20250113,101500,43793009830,17040,17080,17080,17040,4094
20250113,101400,43723169730,17080,17100,17110,17050,3127
20250113,101300,43669784450,17100,17040,17140,17030,7151
20250113,101200,43547501510,17060,17060,17070,17020,6410
20250113,101100,43438273050,17060,17100,17100,17050,1971
20250113,101000,43404637820,17100,17080,17110,17060,2409
20250113,100900,43363445310,17080,17100,17100,17020,12534
20250113,100800,43149792880,17100,17100,17120,17090,2146
20250113,100700,43113091580,17110,17160,17170,17110,5502
20250113,100600,43018739410,17160,17040,17160,17040,10372
20250113,100500,42841316340,17040,17080,17100,17040,10145
20250113,100400,42668199050,17080,17100,17100,17050,23138
20250113,100300,42273322270,17100,17150,17150,17100,19507
20250113,100200,41939386880,17150,17160,17160,17150,1983
20250113,100100,41905373300,17160,17150,17170,17150,2838
20250113,100000,41856678670,17150,17150,17160,17140,3443
20250113,095900,41797639690,17150,17130,17160,17130,5424
20250113,095800,41704699280,17130,17150,17160,17130,11285
20250113,095700,41511198870,17150,17180,17180,17140,12467
20250113,095600,41297329430,17170,17190,17220,17160,17500
20250113,095500,40996732650,17190,17230,17270,17180,7460
20250113,095400,40868263480,17230,17210,17280,17170,15957
20250113,095300,40593371890,17220,17420,17420,17140,66662
20250113,095200,39440782510,17400,17240,17440,17240,94200
20250113,095100,37806762410,17240,17220,17240,17210,4010
20250113,095000,37737687440,17230,17230,17240,17210,5511
20250113,094900,37642753970,17230,17170,17260,17170,8710
20250113,094800,37492642190,17170,17170,17190,17150,6450
20250113,094700,37381878220,17170,17210,17210,17130,9913
20250113,094600,37211752810,17210,17200,17230,17190,3459
20250113,094500,37152218730,17220,17180,17220,17150,8244
20250113,094400,37010698330,17170,17220,17230,17170,5597
20250113,094300,36914498400,17220,17260,17270,17220,8836
20250113,094200,36762024780,17250,17220,17280,17220,9383
20250113,094100,36600050160,17260,17220,17260,17150,9809
20250113,094000,36431385760,17220,17190,17240,17190,7028
20250113,093900,36310416820,17170,17140,17190,17110,14987
20250113,093800,36053688090,17140,17170,17180,17140,10980
20250113,093700,35865256090,17170,17230,17240,17170,32920
20250113,093600,35299520950,17240,17240,17260,17180,13775
20250113,093500,35062373930,17240,17240,17330,17210,13185
20250113,093400,34834912090,17240,17320,17330,17230,13418
20250113,093300,34603075230,17310,17180,17340,17160,21264
20250113,093200,34236499050,17170,17230,17270,17130,50101
20250113,093100,33375583720,17230,17320,17330,17230,22257
20250113,093000,32991447750,17330,17240,17390,17230,23375
20250113,092900,32586736360,17240,17260,17320,17220,22123
20250113,092800,32205118220,17260,17280,17360,17230,32691
20250113,092700,31639945840,17270,17320,17380,17270,40320
20250113,092600,30941070400,17320,17430,17450,17240,80781
20250113,092500,29541037800,17430,17520,17530,17390,67449
20250113,092400,28365137280,17520,17620,17630,17420,112074
20250113,092300,26401329130,17650,17280,17710,17020,278879
20250113,092200,21533880550,17280,17440,17790,17270,378295
20250113,092100,14871791560,17440,17110,17500,17110,148290
20250113,092000,12300691550,17110,16990,17110,16990,9803
20250113,091900,12133440510,17000,17010,17010,16970,5787
20250113,091800,12035115340,17010,17010,17020,16970,7564
20250113,091700,11906496280,17010,16980,17080,16960,10646
20250113,091600,11725463220,16980,16980,17000,16960,5681
20250113,091500,11628956510,16980,17070,17080,16980,9564
20250113,091400,11466154160,17080,16970,17130,16960,23207
20250113,091300,11070747940,16980,16930,16990,16920,11989
20250113,091200,10867301420,16920,16870,16920,16860,7077
20250113,091100,10747827230,16870,16900,16930,16850,10856
20250113,091000,10564549550,16930,16820,16960,16800,20601
20250113,090900,10217179570,16820,16930,16940,16800,41816
20250113,090800,9511623410,16940,17000,17010,16920,34085
20250113,090700,8933746170,17000,17130,17130,17000,31060
20250113,090600,8403390060,17130,17110,17180,17110,20239
20250113,090500,8056490410,17110,17110,17170,17090,19965
20250113,090400,7714668990,17120,17150,17210,17110,38300
20250113,090300,7057899810,17150,17290,17290,17140,57305
20250113,090200,6071401070,17280,17260,17290,17150,71082
20250113,090100,4846920640,17270,17140,17270,17090,94089
20250113,090000,3232087020,17140,17120,17330,17080,188149