KissMeData/089980/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,200200,660275570,19040,19040,19040,19040,764
20250109,200100,660275570,19040,19040,19040,19040,0
20250109,200000,660275570,19040,19040,19040,19040,0
20250109,195900,660275570,19040,19040,19040,19040,0
20250109,195800,660275570,19040,19040,19040,19040,0
20250109,195700,660275570,19040,19040,19040,19040,0
20250109,195600,660275570,19040,19040,19040,19040,0
20250109,195500,660275570,19040,19040,19040,19040,0
20250109,195400,660275570,19040,19040,19040,19040,0
20250109,195300,660275570,19040,19040,19040,19040,0
20250109,195200,660275570,19040,19040,19040,19040,0
20250109,195100,660275570,19040,19040,19040,19040,0
20250109,195000,660275570,19040,19040,19040,19040,0
20250109,194900,660275570,19040,19040,19040,19040,0
20250109,194800,660275570,19040,19040,19040,19040,0
20250109,194700,660275570,19040,19040,19040,19040,0
20250109,194600,660275570,19040,19040,19040,19040,0
20250109,194500,660275570,19040,19040,19040,19040,0
20250109,194400,660275570,19040,19040,19040,19040,0
20250109,194300,660275570,19040,19040,19040,19040,0
20250109,194200,660275570,19040,19040,19040,19040,0
20250109,194100,660275570,19040,19040,19040,19040,0
20250109,194000,660275570,19040,19040,19040,19040,0
20250109,193900,660275570,19040,19040,19040,19040,0
20250109,193800,660275570,19040,19040,19040,19040,0
20250109,193700,660275570,19040,19040,19040,19040,0
20250109,193600,660275570,19040,19040,19040,19040,0
20250109,193500,660275570,19040,19040,19040,19040,0
20250109,193400,660275570,19040,19040,19040,19040,0
20250109,193300,660275570,19040,19040,19040,19040,0
20250109,193200,660275570,19040,19040,19040,19040,764
20250109,193100,660275570,19040,19040,19040,19040,0
20250109,193000,660275570,19040,19040,19040,19040,0
20250109,192900,660275570,19040,19040,19040,19040,0
20250109,192800,660275570,19040,19040,19040,19040,0
20250109,192700,660275570,19040,19040,19040,19040,0
20250109,192600,660275570,19040,19040,19040,19040,0
20250109,192500,660275570,19040,19040,19040,19040,0
20250109,192400,660275570,19040,19040,19040,19040,0
20250109,192300,660275570,19040,19040,19040,19040,0
20250109,192200,660275570,19040,19040,19040,19040,0
20250109,192100,660275570,19040,19040,19040,19040,0
20250109,192000,660275570,19040,19040,19040,19040,0
20250109,191900,660275570,19040,19040,19040,19040,0
20250109,191800,660275570,19040,19040,19040,19040,0
20250109,191700,660275570,19040,19040,19040,19040,0
20250109,191600,660275570,19040,19040,19040,19040,0
20250109,191500,660275570,19040,19040,19040,19040,0
20250109,191400,660275570,19040,19040,19040,19040,0
20250109,191300,660275570,19040,19040,19040,19040,0
20250109,191200,660275570,19040,19040,19040,19040,0
20250109,191100,660275570,19040,19040,19040,19040,0
20250109,191000,660275570,19040,19040,19040,19040,0
20250109,190900,660275570,19040,19040,19040,19040,0
20250109,190800,660275570,19040,19040,19040,19040,0
20250109,190700,660275570,19040,19040,19040,19040,0
20250109,190600,660275570,19040,19040,19040,19040,0
20250109,190500,660275570,19040,19040,19040,19040,0
20250109,190400,660275570,19040,19040,19040,19040,0
20250109,190300,660275570,19040,19040,19040,19040,0
20250109,190200,660275570,19040,19040,19040,19040,764
20250109,190100,660275570,19040,19040,19040,19040,0
20250109,190000,660275570,19040,19040,19040,19040,0
20250109,185900,660275570,19040,19040,19040,19040,0
20250109,185800,660275570,19040,19040,19040,19040,0
20250109,185700,660275570,19040,19040,19040,19040,0
20250109,185600,660275570,19040,19040,19040,19040,0
20250109,185500,660275570,19040,19040,19040,19040,0
20250109,185400,660275570,19040,19040,19040,19040,0
20250109,185300,660275570,19040,19040,19040,19040,0
20250109,185200,660275570,19040,19040,19040,19040,0
20250109,185100,660275570,19040,19040,19040,19040,0
20250109,185000,660275570,19040,19040,19040,19040,0
20250109,184900,660275570,19040,19040,19040,19040,0
20250109,184800,660275570,19040,19040,19040,19040,0
20250109,184700,660275570,19040,19040,19040,19040,0
20250109,184600,660275570,19040,19040,19040,19040,0
20250109,184500,660275570,19040,19040,19040,19040,0
20250109,184400,660275570,19040,19040,19040,19040,0
20250109,184300,660275570,19040,19040,19040,19040,0
20250109,184200,660275570,19040,19040,19040,19040,0
20250109,184100,660275570,19040,19040,19040,19040,0
20250109,184000,660275570,19040,19040,19040,19040,0
20250109,183900,660275570,19040,19040,19040,19040,0
20250109,183800,660275570,19040,19040,19040,19040,0
20250109,183700,660275570,19040,19040,19040,19040,0
20250109,183600,660275570,19040,19040,19040,19040,0
20250109,183500,660275570,19040,19040,19040,19040,0
20250109,183400,660275570,19040,19040,19040,19040,0
20250109,183300,660275570,19040,19040,19040,19040,0
20250109,183200,660275570,19040,19040,19040,19040,764
20250109,183100,660275570,19040,19040,19040,19040,0
20250109,183000,660275570,19040,19040,19040,19040,0
20250109,182900,660275570,19040,19040,19040,19040,0
20250109,182800,660275570,19040,19040,19040,19040,0
20250109,182700,660275570,19040,19040,19040,19040,0
20250109,182600,660275570,19040,19040,19040,19040,0
20250109,182500,660275570,19040,19040,19040,19040,0
20250109,182400,660275570,19040,19040,19040,19040,0
20250109,182300,660275570,19040,19040,19040,19040,0
20250109,182200,660275570,19040,19040,19040,19040,0
20250109,182100,660275570,19040,19040,19040,19040,0
20250109,182000,660275570,19040,19040,19040,19040,0
20250109,181900,660275570,19040,19040,19040,19040,0
20250109,181800,660275570,19040,19040,19040,19040,0
20250109,181700,660275570,19040,19040,19040,19040,0
20250109,181600,660275570,19040,19040,19040,19040,0
20250109,181500,660275570,19040,19040,19040,19040,0
20250109,181400,660275570,19040,19040,19040,19040,0
20250109,181300,660275570,19040,19040,19040,19040,0
20250109,181200,660275570,19040,19040,19040,19040,0
20250109,181100,660275570,19040,19040,19040,19040,0
20250109,181000,660275570,19040,19040,19040,19040,0
20250109,180900,660275570,19040,19040,19040,19040,0
20250109,180800,660275570,19040,19040,19040,19040,0
20250109,180700,660275570,19040,19040,19040,19040,0
20250109,180600,660275570,19040,19040,19040,19040,0
20250109,180500,660275570,19040,19040,19040,19040,0
20250109,180400,660275570,19040,19040,19040,19040,0
20250109,180300,660275570,19040,19040,19040,19040,0
20250109,180200,660275570,19040,19040,19040,19040,764
20250109,180100,660275570,19040,19040,19040,19040,0
20250109,180000,660275570,19040,19040,19040,19040,0
20250109,175900,660275570,19040,19040,19040,19040,0
20250109,175800,660275570,19040,19040,19040,19040,0
20250109,175700,660275570,19040,19040,19040,19040,0
20250109,175600,660275570,19040,19040,19040,19040,0
20250109,175500,660275570,19040,19040,19040,19040,0
20250109,175400,660275570,19040,19040,19040,19040,0
20250109,175300,660275570,19040,19040,19040,19040,0
20250109,175200,660275570,19040,19040,19040,19040,0
20250109,175100,660275570,19040,19040,19040,19040,0
20250109,175000,660275570,19040,19040,19040,19040,0
20250109,174900,660275570,19040,19040,19040,19040,0
20250109,174800,660275570,19040,19040,19040,19040,0
20250109,174700,660275570,19040,19040,19040,19040,0
20250109,174600,660275570,19040,19040,19040,19040,0
20250109,174500,660275570,19040,19040,19040,19040,0
20250109,174400,660275570,19040,19040,19040,19040,0
20250109,174300,660275570,19040,19040,19040,19040,0
20250109,174200,660275570,19040,19040,19040,19040,0
20250109,174100,660275570,19040,19040,19040,19040,0
20250109,174000,660275570,19040,19040,19040,19040,0
20250109,173900,660275570,19040,19040,19040,19040,0
20250109,173800,660275570,19040,19040,19040,19040,0
20250109,173700,660275570,19040,19040,19040,19040,0
20250109,173600,660275570,19040,19040,19040,19040,0
20250109,173500,660275570,19040,19040,19040,19040,0
20250109,173400,660275570,19040,19040,19040,19040,0
20250109,173300,660275570,19040,19040,19040,19040,0
20250109,173200,660275570,19040,19040,19040,19040,764
20250109,173100,660275570,19040,19040,19040,19040,0
20250109,173000,660275570,19040,19040,19040,19040,0
20250109,172900,660275570,19040,19040,19040,19040,0
20250109,172800,660275570,19040,19040,19040,19040,0
20250109,172700,660275570,19040,19040,19040,19040,0
20250109,172600,660275570,19040,19040,19040,19040,0
20250109,172500,660275570,19040,19040,19040,19040,0
20250109,172400,660275570,19040,19040,19040,19040,0
20250109,172300,660275570,19040,19040,19040,19040,0
20250109,172200,660275570,19040,19040,19040,19040,0
20250109,172100,660275570,19040,19040,19040,19040,0
20250109,172000,660275570,19040,19040,19040,19040,0
20250109,171900,660275570,19040,19040,19040,19040,0
20250109,171800,660275570,19040,19040,19040,19040,0
20250109,171700,660275570,19040,19040,19040,19040,0
20250109,171600,660275570,19040,19040,19040,19040,0
20250109,171500,660275570,19040,19040,19040,19040,0
20250109,171400,660275570,19040,19040,19040,19040,0
20250109,171300,660275570,19040,19040,19040,19040,0
20250109,171200,660275570,19040,19040,19040,19040,0
20250109,171100,660275570,19040,19040,19040,19040,0
20250109,171000,660275570,19040,19040,19040,19040,0
20250109,170900,660275570,19040,19040,19040,19040,0
20250109,170800,660275570,19040,19040,19040,19040,0
20250109,170700,660275570,19040,19040,19040,19040,0
20250109,170600,660275570,19040,19040,19040,19040,0
20250109,170500,660275570,19040,19040,19040,19040,0
20250109,170400,660275570,19040,19040,19040,19040,0
20250109,170300,660275570,19040,19040,19040,19040,0
20250109,170200,660275570,19040,19040,19040,19040,764
20250109,170100,660275570,19040,19040,19040,19040,0
20250109,170000,660275570,19040,19040,19040,19040,0
20250109,165900,660275570,19040,19040,19040,19040,0
20250109,165800,660275570,19040,19040,19040,19040,0
20250109,165700,660275570,19040,19040,19040,19040,0
20250109,165600,660275570,19040,19040,19040,19040,0
20250109,165500,660275570,19040,19040,19040,19040,0
20250109,165400,660275570,19040,19040,19040,19040,0
20250109,165300,660275570,19040,19040,19040,19040,0
20250109,165200,660275570,19040,19040,19040,19040,0
20250109,165100,660275570,19040,19040,19040,19040,0
20250109,165000,660275570,19040,19040,19040,19040,0
20250109,164900,660275570,19040,19040,19040,19040,0
20250109,164800,660275570,19040,19040,19040,19040,0
20250109,164700,660275570,19040,19040,19040,19040,0
20250109,164600,660275570,19040,19040,19040,19040,0
20250109,164500,660275570,19040,19040,19040,19040,0
20250109,164400,660275570,19040,19040,19040,19040,0
20250109,164300,660275570,19040,19040,19040,19040,0
20250109,164200,660275570,19040,19040,19040,19040,0
20250109,164100,660275570,19040,19040,19040,19040,0
20250109,164000,660275570,19040,19040,19040,19040,0
20250109,163900,660275570,19040,19040,19040,19040,0
20250109,163800,660275570,19040,19040,19040,19040,0
20250109,163700,660275570,19040,19040,19040,19040,0
20250109,163600,660275570,19040,19040,19040,19040,0
20250109,163500,660275570,19040,19040,19040,19040,0
20250109,163400,660275570,19040,19040,19040,19040,0
20250109,163300,660275570,19040,19040,19040,19040,0
20250109,163200,660275570,19040,19040,19040,19040,764
20250109,163100,660275570,19040,19040,19040,19040,0
20250109,163000,660275570,19040,19040,19040,19040,0
20250109,162900,660275570,19040,19040,19040,19040,0
20250109,162800,660275570,19040,19040,19040,19040,0
20250109,162700,660275570,19040,19040,19040,19040,0
20250109,162600,660275570,19040,19040,19040,19040,0
20250109,162500,660275570,19040,19040,19040,19040,0
20250109,162400,660275570,19040,19040,19040,19040,0
20250109,162300,660275570,19040,19040,19040,19040,0
20250109,162200,660275570,19040,19040,19040,19040,0
20250109,162100,660275570,19040,19040,19040,19040,0
20250109,162000,660275570,19040,19040,19040,19040,0
20250109,161900,660275570,19040,19040,19040,19040,0
20250109,161800,660275570,19040,19040,19040,19040,0
20250109,161700,660275570,19040,19040,19040,19040,0
20250109,161600,660275570,19040,19040,19040,19040,0
20250109,161500,660275570,19040,19040,19040,19040,0
20250109,161400,660275570,19040,19040,19040,19040,0
20250109,161300,660275570,19040,19040,19040,19040,0
20250109,161200,660275570,19040,19040,19040,19040,0
20250109,161100,660275570,19040,19040,19040,19040,0
20250109,161000,660275570,19040,19040,19040,19040,0
20250109,160900,660275570,19040,19040,19040,19040,0
20250109,160800,660275570,19040,19040,19040,19040,0
20250109,160700,660275570,19040,19040,19040,19040,0
20250109,160600,660275570,19040,19040,19040,19040,0
20250109,160500,660275570,19040,19040,19040,19040,0
20250109,160400,660275570,19040,19040,19040,19040,0
20250109,160300,660275570,19040,19040,19040,19040,0
20250109,160200,660275570,19040,19040,19040,19040,764
20250109,160100,660275570,19040,19040,19040,19040,0
20250109,160000,660275570,19040,19040,19040,19040,0
20250109,155900,660275570,19040,19040,19040,19040,0
20250109,155800,660275570,19040,19040,19040,19040,0
20250109,155700,660275570,19040,19040,19040,19040,0
20250109,155600,660275570,19040,19040,19040,19040,0
20250109,155500,660275570,19040,19040,19040,19040,0
20250109,155400,660275570,19040,19040,19040,19040,0
20250109,155300,660275570,19040,19040,19040,19040,0
20250109,155200,660275570,19040,19040,19040,19040,0
20250109,155100,660275570,19040,19040,19040,19040,0
20250109,155000,660275570,19040,19040,19040,19040,0
20250109,154900,660275570,19040,19040,19040,19040,0
20250109,154800,660275570,19040,19040,19040,19040,0
20250109,154700,660275570,19040,19040,19040,19040,0
20250109,154600,660275570,19040,19040,19040,19040,0
20250109,154500,660275570,19040,19040,19040,19040,0
20250109,154400,660275570,19040,19040,19040,19040,0
20250109,154300,660275570,19040,19040,19040,19040,0
20250109,154200,660275570,19040,19040,19040,19040,0
20250109,154100,660275570,19040,19040,19040,19040,0
20250109,154000,660275570,19040,19040,19040,19040,0
20250109,153900,660275570,19040,19040,19040,19040,0
20250109,153800,660275570,19040,19040,19040,19040,0
20250109,153700,660275570,19040,19040,19040,19040,0
20250109,153600,660275570,19040,19040,19040,19040,0
20250109,153500,660275570,19040,19040,19040,19040,0
20250109,153400,660275570,19040,19040,19040,19040,0
20250109,153300,660275570,19040,19040,19040,19040,0
20250109,153200,660275570,19040,19040,19040,19040,764
20250109,153100,660275570,19040,19040,19040,19040,0
20250109,153000,660275570,19040,19040,19040,19040,764
20250109,152900,645729010,19020,19020,19020,19020,0
20250109,152800,645729010,19020,19020,19020,19020,0
20250109,152700,645729010,19020,19020,19020,19020,0
20250109,152600,645729010,19020,19020,19020,19020,0
20250109,152500,645729010,19020,19020,19020,19020,0
20250109,152400,645729010,19020,19020,19020,19020,0
20250109,152300,645729010,19020,19020,19020,19020,0
20250109,152200,645729010,19020,19020,19020,19020,0
20250109,152100,645729010,19020,19020,19020,19020,0
20250109,152000,645729010,19020,19020,19020,19020,0
20250109,151900,645729010,19020,18950,19020,18950,407
20250109,151800,638007040,18930,19020,19020,18930,289
20250109,151700,632522670,19020,19020,19020,19020,9
20250109,151600,632351490,19030,19040,19040,19000,541
20250109,151500,622071020,19040,19040,19040,19030,9
20250109,151400,621899670,19040,19070,19080,19040,432
20250109,151300,613671390,19080,19080,19080,19080,27
20250109,151200,613156230,19070,19060,19070,19060,50
20250109,151100,612203000,19060,19060,19060,19060,38
20250109,151000,611478720,19070,19070,19070,19070,14
20250109,150900,611211740,19080,19080,19080,19080,10
20250109,150800,611020940,19080,19080,19080,19080,106
20250109,150700,608998460,19090,19090,19090,19090,4
20250109,150600,608922100,19090,19080,19090,19080,39
20250109,150500,608177690,19080,19080,19080,19080,5
20250109,150400,608082290,19080,19080,19080,19080,2
20250109,150300,608044130,19070,19080,19080,19070,4
20250109,150200,607967820,19080,19080,19080,19080,2
20250109,150100,607929660,19080,19080,19080,19080,5
20250109,150000,607834260,19080,19080,19080,19080,2
20250109,145900,607796100,19070,19080,19080,19070,4
20250109,145800,607719790,19080,19080,19080,19080,25
20250109,145700,607242790,19080,19080,19080,19080,6
20250109,145600,607128310,19080,19080,19080,19080,10
20250109,145500,606937510,19080,19070,19080,19070,2
20250109,145400,606899360,19080,19080,19080,19080,25
20250109,145300,606422360,19080,19080,19080,19080,0
20250109,145200,606422360,19080,19070,19080,19070,7
20250109,145100,606288840,19060,19060,19060,19060,2
20250109,145000,606250720,19050,19050,19050,19040,27
20250109,144900,605736580,19070,19070,19070,19070,3
20250109,144800,605679370,19050,19050,19050,19050,0
20250109,144700,605679370,19050,19060,19060,19050,11
20250109,144600,605469750,19060,19060,19060,19060,6
20250109,144500,605355390,19080,19080,19080,19080,0
20250109,144400,605355390,19080,19080,19080,19080,1
20250109,144300,605336310,19070,19070,19070,19070,140
20250109,144200,602666510,19070,19060,19070,19050,179
20250109,144100,599254590,19060,19070,19070,19060,90
20250109,144000,597538910,19070,19070,19070,19070,0
20250109,143900,597538910,19070,19070,19070,19070,3
20250109,143800,597481700,19070,19040,19070,19040,6
20250109,143700,597367360,19030,19030,19030,19030,1
20250109,143600,597348330,19040,19040,19040,19040,4
20250109,143500,597272170,19040,19040,19040,19040,0
20250109,143400,597272170,19040,19040,19040,19040,0
20250109,143300,597272170,19040,19040,19040,19040,0
20250109,143200,597272170,19040,19040,19040,19040,25
20250109,143100,596796170,19040,19040,19040,19040,0
20250109,143000,596796170,19040,19040,19040,19040,5
20250109,142900,596700970,19050,19050,19050,19050,2
20250109,142800,596662870,19050,19050,19050,19050,0
20250109,142700,596662870,19050,19060,19060,19050,8
20250109,142600,596510400,19040,19030,19040,19030,85
20250109,142500,594892800,19020,19020,19020,19020,0
20250109,142400,594892800,19020,19030,19030,19020,58
20250109,142300,593789070,19020,19020,19030,19020,85
20250109,142200,592172120,19030,19030,19030,19030,25
20250109,142100,591696370,19020,19020,19020,19020,0
20250109,142000,591696370,19020,19030,19030,19020,27
20250109,141900,591182570,19030,19020,19030,19020,53
20250109,141800,590174470,19030,19020,19030,19020,33
20250109,141700,589546760,19020,19020,19020,19020,135
20250109,141600,586979060,19010,18980,19010,18980,1335
20250109,141500,561639630,18980,18980,18980,18980,59
20250109,141400,560519810,18980,18980,18980,18980,0
20250109,141300,560519810,18980,18980,18980,18980,3
20250109,141200,560462870,18980,18980,18980,18980,23
20250109,141100,560026330,18970,18980,18980,18970,5
20250109,141000,559931440,18980,18980,18980,18980,0
20250109,140900,559931440,18980,18980,18980,18980,0
20250109,140800,559931440,18980,18980,18980,18980,11
20250109,140700,559722660,18980,18970,18980,18970,56
20250109,140600,558659790,18980,18980,18980,18980,2
20250109,140500,558621830,18970,18970,18970,18970,65
20250109,140400,557388780,18980,18970,18980,18970,100
20250109,140300,555491220,18970,18980,18980,18970,47
20250109,140200,554599230,18970,18950,18970,18950,81
20250109,140100,553063470,18940,18940,18940,18940,0
20250109,140000,553063470,18940,18940,18940,18940,0
20250109,135900,553063470,18940,18940,18940,18940,0
20250109,135800,553063470,18940,18940,18940,18940,7
20250109,135700,552930890,18950,18940,18950,18940,8
20250109,135600,552779350,18940,18940,18940,18940,0
20250109,135500,552779350,18940,18940,18940,18940,0
20250109,135400,552779350,18940,18940,18940,18930,4
20250109,135300,552703600,18930,18930,18930,18930,0
20250109,135200,552703600,18930,18940,18940,18930,2
20250109,135100,552665730,18920,18920,18920,18920,0
20250109,135000,552665730,18920,18920,18920,18920,0
20250109,134900,552665730,18920,18920,18920,18920,0
20250109,134800,552665730,18920,18930,18930,18920,50
20250109,134700,551719690,18920,18940,18940,18920,50
20250109,134600,550773610,18930,18930,18930,18930,0
20250109,134500,550773610,18930,18930,18930,18930,0
20250109,134400,550773610,18930,18970,18970,18930,379
20250109,134300,543594160,18980,18980,18980,18980,2
20250109,134200,543556200,18980,18980,18980,18980,129
20250109,134100,541107780,18970,18970,18970,18970,1
20250109,134000,541088810,18980,18980,18980,18980,10
20250109,133900,540899010,18980,18980,18980,18980,25
20250109,133800,540424510,18950,18950,18950,18950,4
20250109,133700,540348710,18960,18970,18970,18960,7
20250109,133600,540215960,18980,18980,18980,18980,8
20250109,133500,540064120,18980,18980,18980,18980,0
20250109,133400,540064120,18980,18980,18980,18980,0
20250109,133300,540064120,18980,18980,18980,18980,10
20250109,133200,539874320,18960,18950,18960,18950,5
20250109,133100,539779530,18960,18960,18960,18960,1
20250109,133000,539760570,18950,18960,18960,18950,75
20250109,132900,538339300,18960,18960,18960,18960,1
20250109,132800,538320340,18950,18960,18960,18950,144
20250109,132700,535591510,18950,18950,18950,18950,38
20250109,132600,534871410,18950,18950,18950,18950,1
20250109,132500,534852460,18960,18960,18960,18960,24
20250109,132400,534397420,18950,18960,18960,18950,4
20250109,132300,534321590,18960,18960,18960,18960,0
20250109,132200,534321590,18960,18960,18960,18960,103
20250109,132100,532368710,18970,18970,18970,18970,7
20250109,132000,532235920,18960,18960,18960,18960,0
20250109,131900,532235920,18960,18970,18970,18960,5
20250109,131800,532141080,18970,18970,18970,18970,0
20250109,131700,532141080,18970,18970,18970,18970,10
20250109,131600,531951380,18970,18970,18970,18970,59
20250109,131500,530832150,18980,18980,18980,18980,0
20250109,131400,530832150,18980,18980,18980,18980,100
20250109,131300,528934150,18980,18980,18980,18980,1
20250109,131200,528915170,18980,18980,18980,18980,4
20250109,131100,528839250,18980,18980,18980,18980,20
20250109,131000,528459650,18980,18980,18980,18980,3
20250109,130900,528402710,18980,18980,18980,18980,0
20250109,130800,528402710,18980,18980,18980,18980,3
20250109,130700,528345770,18970,18970,18970,18970,30
20250109,130600,527776670,18980,18980,18980,18980,16
20250109,130500,527472990,18980,18980,18980,18980,0
20250109,130400,527472990,18980,18980,18980,18980,0
20250109,130300,527472990,18980,18980,18980,18980,0
20250109,130200,527472990,18980,18970,18980,18970,8
20250109,130100,527321200,18980,18980,18980,18980,21
20250109,130000,526922620,18980,18980,18980,18980,1
20250109,125900,526903640,18980,18980,18980,18980,0
20250109,125800,526903640,18980,18980,18980,18980,4
20250109,125700,526827720,18980,18980,18980,18980,0
20250109,125600,526827720,18980,18980,18980,18980,0
20250109,125500,526827720,18980,18980,18980,18970,14
20250109,125400,526562080,18980,18980,18980,18980,25
20250109,125300,526087580,18980,18980,18980,18980,0
20250109,125200,526087580,18980,18980,18980,18980,15
20250109,125100,525802880,18980,18980,18980,18980,1
20250109,125000,525783900,18980,18980,18980,18980,3
20250109,124900,525726960,18980,18980,18980,18980,3
20250109,124800,525670020,18980,18980,18980,18980,20
20250109,124700,525290420,18980,18980,18980,18980,0
20250109,124600,525290420,18980,18980,18980,18980,3
20250109,124500,525233480,18980,18980,18980,18980,0
20250109,124400,525233480,18980,18980,18980,18980,55
20250109,124300,524189580,18980,18980,18980,18980,3
20250109,124200,524132640,18980,18980,18980,18980,103
20250109,124100,522177700,18970,18970,18970,18970,91
20250109,124000,520451430,18970,18970,18970,18970,25
20250109,123900,519977180,18960,18970,18970,18960,4
20250109,123800,519901310,18950,18950,18950,18950,222
20250109,123700,515694410,18950,18940,18950,18940,13
20250109,123600,515448160,18940,18940,18940,18940,0
20250109,123500,515448160,18940,18940,18940,18940,10
20250109,123400,515258760,18940,18940,18940,18940,50
20250109,123300,514311760,18950,18950,18950,18950,5
20250109,123200,514217010,18960,18960,18960,18960,0
20250109,123100,514217010,18960,18970,18970,18960,7
20250109,123000,514084250,18950,18950,18950,18950,88
20250109,122900,512416650,18950,18950,18950,18950,0
20250109,122800,512416650,18950,18950,18950,18950,3
20250109,122700,512359800,18950,18950,18950,18950,50
20250109,122600,511412300,18950,18950,18950,18950,62
20250109,122500,510237400,18940,18940,18940,18940,0
20250109,122400,510237400,18940,18940,18940,18940,0
20250109,122300,510237400,18940,18950,18950,18940,123
20250109,122200,507907130,18950,18950,18950,18950,55
20250109,122100,506864880,18940,18940,18940,18940,111
20250109,122000,504762540,18940,18950,18950,18940,20
20250109,121900,504383670,18960,18960,18960,18960,2
20250109,121800,504345750,18960,18960,18960,18960,4
20250109,121700,504269910,18960,18960,18960,18960,1
20250109,121600,504250950,18950,18950,18950,18950,8
20250109,121500,504099350,18950,18950,18950,18950,2
20250109,121400,504061450,18950,18950,18950,18950,0
20250109,121300,504061450,18950,18960,18960,18950,11
20250109,121200,503852950,18960,18970,18970,18960,16
20250109,121100,503549560,18930,18930,18930,18930,358
20250109,121000,496772620,18930,18930,18930,18930,4
20250109,120900,496696900,18920,18920,18920,18920,0
20250109,120800,496696900,18920,18920,18920,18920,0
20250109,120700,496696900,18920,18930,18930,18920,9
20250109,120600,496526600,18930,18930,18930,18930,2
20250109,120500,496488740,18930,18930,18930,18930,2
20250109,120400,496450880,18930,18930,18930,18930,0
20250109,120300,496450880,18930,18930,18930,18930,4
20250109,120200,496375160,18930,18930,18930,18930,1
20250109,120100,496356230,18930,18940,18940,18930,59
20250109,120000,495239340,18940,18940,18940,18940,0
20250109,115900,495239340,18940,18930,18940,18930,733
20250109,115800,481363330,18930,18930,18930,18930,2
20250109,115700,481325470,18920,18920,18920,18920,0
20250109,115600,481325470,18920,18920,18920,18920,2
20250109,115500,481287630,18920,18920,18920,18920,19
20250109,115400,480928150,18930,18930,18930,18930,0
20250109,115300,480928150,18930,18930,18930,18930,10
20250109,115200,480738850,18940,18940,18940,18940,1
20250109,115100,480719910,18940,18940,18940,18940,0
20250109,115000,480719910,18940,18940,18940,18940,4
20250109,114900,480644150,18940,18940,18940,18940,3
20250109,114800,480587330,18940,18940,18940,18940,1
20250109,114700,480568390,18930,18940,18940,18930,13
20250109,114600,480322290,18940,18940,18940,18940,5
20250109,114500,480227590,18950,18950,18950,18950,3
20250109,114400,480170740,18940,18940,18940,18940,51
20250109,114300,479204800,18950,18950,18950,18950,0
20250109,114200,479204800,18950,18950,18950,18950,3
20250109,114100,479147950,18950,18950,18950,18950,10
20250109,114000,478958450,18940,18940,18940,18940,0
20250109,113900,478958450,18940,18940,18940,18940,0
20250109,113800,478958450,18940,18940,18940,18940,200
20250109,113700,475170450,18940,18940,18940,18940,4
20250109,113600,475094690,18940,18940,18940,18940,0
20250109,113500,475094690,18940,18940,18940,18940,1
20250109,113400,475075750,18940,18940,18940,18940,3
20250109,113300,475018930,18940,18940,18940,18940,50
20250109,113200,474071930,18940,18940,18940,18940,0
20250109,113100,474071930,18940,18940,18940,18940,4
20250109,113000,473996170,18910,18910,18910,18910,0
20250109,112900,473996170,18910,18910,18910,18910,193
20250109,112800,470346540,18900,18900,18900,18900,0
20250109,112700,470346540,18900,18900,18900,18900,0
20250109,112600,470346540,18900,18900,18900,18900,5
20250109,112500,470252040,18900,18900,18900,18900,2
20250109,112400,470214240,18910,18910,18910,18910,0
20250109,112300,470214240,18910,18910,18910,18910,212
20250109,112200,466205320,18950,18890,18950,18890,7
20250109,112100,466072910,18890,18900,18950,18890,39
20250109,112000,465335900,18890,18890,18890,18890,0
20250109,111900,465335900,18890,18890,18890,18890,0
20250109,111800,465335900,18890,18890,18890,18890,0
20250109,111700,465335900,18890,18900,18900,18880,201
20250109,111600,461540330,18870,18870,18870,18870,0
20250109,111500,461540330,18870,18870,18870,18870,0
20250109,111400,461540330,18870,18870,18870,18870,0
20250109,111300,461540330,18870,18900,18900,18870,574
20250109,111200,450700440,18870,18870,18870,18860,584
20250109,111100,439680380,18870,18870,18870,18860,63
20250109,111000,438491840,18880,18880,18880,18880,1
20250109,110900,438472960,18890,18890,18890,18890,0
20250109,110800,438472960,18890,18890,18890,18890,0
20250109,110700,438472960,18890,18890,18890,18890,0
20250109,110600,438472960,18890,18840,18890,18790,5075
20250109,110500,343061870,18800,18800,18800,18800,0
20250109,110400,343061870,18800,18900,18900,18800,1600
20250109,110300,312902740,18910,18940,18940,18910,337
20250109,110200,306526260,18940,18940,18940,18940,7
20250109,110100,306393680,18910,18910,18910,18910,0
20250109,110000,306393680,18910,18910,18910,18910,0
20250109,105900,306393680,18910,18910,18910,18910,0
20250109,105800,306393680,18910,18910,18910,18910,6
20250109,105700,306280220,18910,18910,18910,18910,0
20250109,105600,306280220,18910,18910,18910,18910,11
20250109,105500,306072210,18910,18910,18910,18910,1
20250109,105400,306053300,18940,18910,18940,18910,8
20250109,105300,305901810,18940,18940,18940,18940,0
20250109,105200,305901810,18940,18940,18940,18940,6
20250109,105100,305788170,18940,18940,18940,18940,3
20250109,105000,305731350,18930,18930,18930,18930,0
20250109,104900,305731350,18930,18930,18930,18930,4
20250109,104800,305655630,18930,18930,18930,18930,0
20250109,104700,305655630,18930,18900,18930,18900,153
20250109,104600,302763840,18940,18930,18940,18930,30
20250109,104500,302195850,18930,18930,18930,18930,3
20250109,104400,302139060,18870,18870,18870,18870,0
20250109,104300,302139060,18870,18870,18870,18870,0
20250109,104200,302139060,18870,18880,18880,18870,60
20250109,104100,301006570,18920,18920,18920,18920,3
20250109,104000,300949810,18880,18880,18890,18880,108
20250109,103900,298910730,18880,18880,18880,18880,137
20250109,103800,296324170,18880,18910,18910,18880,355
20250109,103700,289617030,18930,18930,18930,18930,0
20250109,103600,289617030,18930,18900,18930,18900,11
20250109,103500,289409040,18900,18940,18940,18900,133
20250109,103400,286895220,18900,18900,18900,18900,0
20250109,103300,286895220,18900,18900,18900,18900,0
20250109,103200,286895220,18900,18900,18900,18900,58
20250109,103100,285799020,18900,18890,18900,18890,11
20250109,103000,285591130,18900,18900,18900,18900,13
20250109,102900,285345430,18890,18900,18900,18890,5
20250109,102800,285250940,18900,18920,18920,18900,415
20250109,102700,277405720,18940,18940,18940,18940,6
20250109,102600,277292080,18920,18940,18940,18920,86
20250109,102500,275664870,18940,18950,18950,18940,13
20250109,102400,275418530,18960,18960,18960,18960,1
20250109,102300,275399570,18960,18950,18960,18950,4
20250109,102200,275323740,18960,18960,18960,18950,47
20250109,102100,274433020,18950,18960,18960,18950,601
20250109,102000,263044030,18970,18970,18970,18970,7
20250109,101900,262911240,18960,18970,18970,18960,2
20250109,101800,262873310,18970,18970,18980,18970,73
20250109,101700,261488350,18980,18980,18980,18980,3
20250109,101600,261431410,18980,18980,18980,18970,10
20250109,101500,261241620,18980,18970,18980,18970,8
20250109,101400,261089830,18960,18940,18960,18940,235
20250109,101300,256636470,18950,18940,18950,18910,8
20250109,101200,256484950,18950,18950,18950,18950,0
20250109,101100,256484950,18950,18940,18950,18940,6
20250109,101000,256371280,18910,18940,18940,18910,51
20250109,100900,255406170,18950,18940,18950,18940,9
20250109,100800,255235630,18950,18950,18950,18950,0
20250109,100700,255235630,18950,18940,18950,18940,4
20250109,100600,255159840,18950,18950,18950,18950,6
20250109,100500,255046140,18940,18930,18940,18930,86
20250109,100400,253417310,18940,18940,18940,18940,21
20250109,100300,253019570,18940,18940,18940,18930,7
20250109,100200,252887000,18950,18950,18950,18950,7
20250109,100100,252754350,18940,18940,18940,18940,313
20250109,100000,246826130,18930,18920,18930,18920,39
20250109,095900,246088000,18930,18930,18930,18930,0
20250109,095800,246088000,18930,18930,18930,18930,4
20250109,095700,246012280,18940,18940,18940,18940,0
20250109,095600,246012280,18940,18940,18940,18940,4
20250109,095500,245936520,18900,18930,18940,18900,104
20250109,095400,243970590,18950,18950,18950,18950,0
20250109,095300,243970590,18950,18940,18950,18910,1315
20250109,095200,219100820,18930,18940,18940,18930,4
20250109,095100,219025070,18930,18920,18930,18920,109
20250109,095000,216961820,18880,18910,18920,18880,138
20250109,094900,214354630,18940,18940,18940,18940,0
20250109,094800,214354630,18940,18940,18940,18940,0
20250109,094700,214354630,18940,18940,18940,18940,19
20250109,094600,213994770,18930,18940,18940,18930,2
20250109,094500,213956900,18940,18930,18940,18930,129
20250109,094400,211514910,18930,18940,18940,18930,16
20250109,094300,211211920,18940,18940,18940,18940,2
20250109,094200,211174040,18950,18860,18950,18860,1051
20250109,094100,191333530,18860,18880,18880,18860,7
20250109,094000,191201440,18900,18900,18900,18900,3
20250109,093900,191144740,18900,18900,18900,18900,10
20250109,093800,190955740,18960,18850,18960,18850,250
20250109,093700,186221790,18850,18850,18850,18850,0
20250109,093600,186221790,18850,18830,18860,18820,438
20250109,093500,177971600,18830,18840,18870,18830,213
20250109,093400,173958320,18870,18870,18870,18870,5
20250109,093300,173863970,18880,18850,18880,18850,163
20250109,093200,170791330,18850,18850,18890,18850,1029
20250109,093100,151393480,18900,18850,18900,18850,28
20250109,093000,150865380,18840,18850,18850,18840,115
20250109,092900,148697780,18850,18880,18880,18850,1866
20250109,092800,113491500,18910,18920,18920,18880,500
20250109,092700,104043940,18950,18950,18950,18920,530
20250109,092600,94007800,18950,18970,18970,18950,193
20250109,092500,90348730,18970,18960,18970,18960,28
20250109,092400,89817830,18960,18970,18970,18960,120
20250109,092300,87542590,18980,18980,18980,18980,448
20250109,092200,79039550,18980,19010,19010,18980,240
20250109,092100,74484300,19010,19010,19010,19010,3
20250109,092000,74427270,18960,18960,18960,18960,100
20250109,091900,72531270,18960,19020,19020,18960,211
20250109,091800,68530080,19010,19010,19010,19000,211
20250109,091700,64520970,19040,18950,19040,18920,142
20250109,091600,61832250,18950,18950,18950,18950,111
20250109,091500,59728800,18950,19020,19020,18950,194
20250109,091400,56045970,19040,19060,19090,19040,428
20250109,091300,47892440,19100,19040,19100,19040,32
20250109,091200,47282540,19040,19030,19040,19030,403
20250109,091100,39611150,19030,19030,19030,19030,111
20250109,091000,37498820,19030,19030,19030,19030,41
20250109,090900,36718590,19030,19050,19050,19030,270
20250109,090800,31577790,19040,18990,19040,18990,809
20250109,090700,16174800,19030,19030,19030,19030,3
20250109,090600,16117710,18930,18930,18930,18930,0
20250109,090500,16117710,18930,19040,19040,18930,305
20250109,090400,10321180,19040,19100,19100,19040,487
20250109,090300,1038100,19130,19150,19170,19130,16
20250109,090200,731830,19180,19180,19180,19180,1
20250109,090100,712650,19240,19250,19250,19240,23
20250109,090000,269910,19270,19280,19280,19270,14