KissMeData/220100/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,203900,4770115860,16760,16760,16760,16760,4567
20250102,203800,4770115860,16760,16760,16760,16760,0
20250102,203700,4770115860,16760,16760,16760,16760,0
20250102,203600,4770115860,16760,16760,16760,16760,0
20250102,203500,4770115860,16760,16760,16760,16760,0
20250102,203400,4770115860,16760,16760,16760,16760,0
20250102,203300,4770115860,16760,16760,16760,16760,0
20250102,203200,4770115860,16760,16760,16760,16760,0
20250102,203100,4770115860,16760,16760,16760,16760,0
20250102,203000,4770115860,16760,16760,16760,16760,0
20250102,202900,4770115860,16760,16760,16760,16760,0
20250102,202800,4770115860,16760,16760,16760,16760,0
20250102,202700,4770115860,16760,16760,16760,16760,0
20250102,202600,4770115860,16760,16760,16760,16760,0
20250102,202500,4770115860,16760,16760,16760,16760,0
20250102,202400,4770115860,16760,16760,16760,16760,0
20250102,202300,4770115860,16760,16760,16760,16760,0
20250102,202200,4770115860,16760,16760,16760,16760,0
20250102,202100,4770115860,16760,16760,16760,16760,0
20250102,202000,4770115860,16760,16760,16760,16760,0
20250102,201900,4770115860,16760,16760,16760,16760,0
20250102,201800,4770115860,16760,16760,16760,16760,0
20250102,201700,4770115860,16760,16760,16760,16760,0
20250102,201600,4770115860,16760,16760,16760,16760,0
20250102,201500,4770115860,16760,16760,16760,16760,0
20250102,201400,4770115860,16760,16760,16760,16760,0
20250102,201300,4770115860,16760,16760,16760,16760,0
20250102,201200,4770115860,16760,16760,16760,16760,0
20250102,201100,4770115860,16760,16760,16760,16760,0
20250102,201000,4770115860,16760,16760,16760,16760,0
20250102,200900,4770115860,16760,16760,16760,16760,4567
20250102,200800,4770115860,16760,16760,16760,16760,0
20250102,200700,4770115860,16760,16760,16760,16760,0
20250102,200600,4770115860,16760,16760,16760,16760,0
20250102,200500,4770115860,16760,16760,16760,16760,0
20250102,200400,4770115860,16760,16760,16760,16760,0
20250102,200300,4770115860,16760,16760,16760,16760,0
20250102,200200,4770115860,16760,16760,16760,16760,0
20250102,200100,4770115860,16760,16760,16760,16760,0
20250102,200000,4770115860,16760,16760,16760,16760,0
20250102,195900,4770115860,16760,16760,16760,16760,0
20250102,195800,4770115860,16760,16760,16760,16760,0
20250102,195700,4770115860,16760,16760,16760,16760,0
20250102,195600,4770115860,16760,16760,16760,16760,0
20250102,195500,4770115860,16760,16760,16760,16760,0
20250102,195400,4770115860,16760,16760,16760,16760,0
20250102,195300,4770115860,16760,16760,16760,16760,0
20250102,195200,4770115860,16760,16760,16760,16760,0
20250102,195100,4770115860,16760,16760,16760,16760,0
20250102,195000,4770115860,16760,16760,16760,16760,0
20250102,194900,4770115860,16760,16760,16760,16760,0
20250102,194800,4770115860,16760,16760,16760,16760,0
20250102,194700,4770115860,16760,16760,16760,16760,0
20250102,194600,4770115860,16760,16760,16760,16760,0
20250102,194500,4770115860,16760,16760,16760,16760,0
20250102,194400,4770115860,16760,16760,16760,16760,0
20250102,194300,4770115860,16760,16760,16760,16760,0
20250102,194200,4770115860,16760,16760,16760,16760,0
20250102,194100,4770115860,16760,16760,16760,16760,0
20250102,194000,4770115860,16760,16760,16760,16760,0
20250102,193900,4770115860,16760,16760,16760,16760,4567
20250102,193800,4770115860,16760,16760,16760,16760,0
20250102,193700,4770115860,16760,16760,16760,16760,0
20250102,193600,4770115860,16760,16760,16760,16760,0
20250102,193500,4770115860,16760,16760,16760,16760,0
20250102,193400,4770115860,16760,16760,16760,16760,0
20250102,193300,4770115860,16760,16760,16760,16760,0
20250102,193200,4770115860,16760,16760,16760,16760,0
20250102,193100,4770115860,16760,16760,16760,16760,0
20250102,193000,4770115860,16760,16760,16760,16760,0
20250102,192900,4770115860,16760,16760,16760,16760,0
20250102,192800,4770115860,16760,16760,16760,16760,0
20250102,192700,4770115860,16760,16760,16760,16760,0
20250102,192600,4770115860,16760,16760,16760,16760,0
20250102,192500,4770115860,16760,16760,16760,16760,0
20250102,192400,4770115860,16760,16760,16760,16760,0
20250102,192300,4770115860,16760,16760,16760,16760,0
20250102,192200,4770115860,16760,16760,16760,16760,0
20250102,192100,4770115860,16760,16760,16760,16760,0
20250102,192000,4770115860,16760,16760,16760,16760,0
20250102,191900,4770115860,16760,16760,16760,16760,0
20250102,191800,4770115860,16760,16760,16760,16760,0
20250102,191700,4770115860,16760,16760,16760,16760,0
20250102,191600,4770115860,16760,16760,16760,16760,0
20250102,191500,4770115860,16760,16760,16760,16760,0
20250102,191400,4770115860,16760,16760,16760,16760,0
20250102,191300,4770115860,16760,16760,16760,16760,0
20250102,191200,4770115860,16760,16760,16760,16760,0
20250102,191100,4770115860,16760,16760,16760,16760,0
20250102,191000,4770115860,16760,16760,16760,16760,0
20250102,190900,4770115860,16760,16760,16760,16760,4567
20250102,190800,4770115860,16760,16760,16760,16760,0
20250102,190700,4770115860,16760,16760,16760,16760,0
20250102,190600,4770115860,16760,16760,16760,16760,0
20250102,190500,4770115860,16760,16760,16760,16760,0
20250102,190400,4770115860,16760,16760,16760,16760,0
20250102,190300,4770115860,16760,16760,16760,16760,0
20250102,190200,4770115860,16760,16760,16760,16760,0
20250102,190100,4770115860,16760,16760,16760,16760,0
20250102,190000,4770115860,16760,16760,16760,16760,0
20250102,185900,4770115860,16760,16760,16760,16760,0
20250102,185800,4770115860,16760,16760,16760,16760,0
20250102,185700,4770115860,16760,16760,16760,16760,0
20250102,185600,4770115860,16760,16760,16760,16760,0
20250102,185500,4770115860,16760,16760,16760,16760,0
20250102,185400,4770115860,16760,16760,16760,16760,0
20250102,185300,4770115860,16760,16760,16760,16760,0
20250102,185200,4770115860,16760,16760,16760,16760,0
20250102,185100,4770115860,16760,16760,16760,16760,0
20250102,185000,4770115860,16760,16760,16760,16760,0
20250102,184900,4770115860,16760,16760,16760,16760,0
20250102,184800,4770115860,16760,16760,16760,16760,0
20250102,184700,4770115860,16760,16760,16760,16760,0
20250102,184600,4770115860,16760,16760,16760,16760,0
20250102,184500,4770115860,16760,16760,16760,16760,0
20250102,184400,4770115860,16760,16760,16760,16760,0
20250102,184300,4770115860,16760,16760,16760,16760,0
20250102,184200,4770115860,16760,16760,16760,16760,0
20250102,184100,4770115860,16760,16760,16760,16760,0
20250102,184000,4770115860,16760,16760,16760,16760,0
20250102,183900,4770115860,16760,16760,16760,16760,4567
20250102,183800,4770115860,16760,16760,16760,16760,0
20250102,183700,4770115860,16760,16760,16760,16760,0
20250102,183600,4770115860,16760,16760,16760,16760,0
20250102,183500,4770115860,16760,16760,16760,16760,0
20250102,183400,4770115860,16760,16760,16760,16760,0
20250102,183300,4770115860,16760,16760,16760,16760,0
20250102,183200,4770115860,16760,16760,16760,16760,0
20250102,183100,4770115860,16760,16760,16760,16760,0
20250102,183000,4770115860,16760,16760,16760,16760,0
20250102,182900,4770115860,16760,16760,16760,16760,0
20250102,182800,4770115860,16760,16760,16760,16760,0
20250102,182700,4770115860,16760,16760,16760,16760,0
20250102,182600,4770115860,16760,16760,16760,16760,0
20250102,182500,4770115860,16760,16760,16760,16760,0
20250102,182400,4770115860,16760,16760,16760,16760,0
20250102,182300,4770115860,16760,16760,16760,16760,0
20250102,182200,4770115860,16760,16760,16760,16760,0
20250102,182100,4770115860,16760,16760,16760,16760,0
20250102,182000,4770115860,16760,16760,16760,16760,0
20250102,181900,4770115860,16760,16760,16760,16760,0
20250102,181800,4770115860,16760,16760,16760,16760,0
20250102,181700,4770115860,16760,16760,16760,16760,0
20250102,181600,4770115860,16760,16760,16760,16760,0
20250102,181500,4770115860,16760,16760,16760,16760,0
20250102,181400,4770115860,16760,16760,16760,16760,0
20250102,181300,4770115860,16760,16760,16760,16760,0
20250102,181200,4770115860,16760,16760,16760,16760,0
20250102,181100,4770115860,16760,16760,16760,16760,0
20250102,181000,4770115860,16760,16760,16760,16760,0
20250102,180900,4770115860,16760,16760,16760,16760,4567
20250102,180800,4770115860,16760,16760,16760,16760,0
20250102,180700,4770115860,16760,16760,16760,16760,0
20250102,180600,4770115860,16760,16760,16760,16760,0
20250102,180500,4770115860,16760,16760,16760,16760,0
20250102,180400,4770115860,16760,16760,16760,16760,0
20250102,180300,4770115860,16760,16760,16760,16760,0
20250102,180200,4770115860,16760,16760,16760,16760,0
20250102,180100,4770115860,16760,16760,16760,16760,0
20250102,180000,4770115860,16760,16760,16760,16760,0
20250102,175900,4770115860,16760,16760,16760,16760,0
20250102,175800,4770115860,16760,16760,16760,16760,0
20250102,175700,4770115860,16760,16760,16760,16760,0
20250102,175600,4770115860,16760,16760,16760,16760,0
20250102,175500,4770115860,16760,16760,16760,16760,0
20250102,175400,4770115860,16760,16760,16760,16760,0
20250102,175300,4770115860,16760,16760,16760,16760,0
20250102,175200,4770115860,16760,16760,16760,16760,0
20250102,175100,4770115860,16760,16760,16760,16760,0
20250102,175000,4770115860,16760,16760,16760,16760,0
20250102,174900,4770115860,16760,16760,16760,16760,0
20250102,174800,4770115860,16760,16760,16760,16760,0
20250102,174700,4770115860,16760,16760,16760,16760,0
20250102,174600,4770115860,16760,16760,16760,16760,0
20250102,174500,4770115860,16760,16760,16760,16760,0
20250102,174400,4770115860,16760,16760,16760,16760,0
20250102,174300,4770115860,16760,16760,16760,16760,0
20250102,174200,4770115860,16760,16760,16760,16760,0
20250102,174100,4770115860,16760,16760,16760,16760,0
20250102,174000,4770115860,16760,16760,16760,16760,0
20250102,173900,4770115860,16760,16760,16760,16760,4567
20250102,173800,4770115860,16760,16760,16760,16760,0
20250102,173700,4770115860,16760,16760,16760,16760,0
20250102,173600,4770115860,16760,16760,16760,16760,0
20250102,173500,4770115860,16760,16760,16760,16760,0
20250102,173400,4770115860,16760,16760,16760,16760,0
20250102,173300,4770115860,16760,16760,16760,16760,0
20250102,173200,4770115860,16760,16760,16760,16760,0
20250102,173100,4770115860,16760,16760,16760,16760,0
20250102,173000,4770115860,16760,16760,16760,16760,0
20250102,172900,4770115860,16760,16760,16760,16760,0
20250102,172800,4770115860,16760,16760,16760,16760,0
20250102,172700,4770115860,16760,16760,16760,16760,0
20250102,172600,4770115860,16760,16760,16760,16760,0
20250102,172500,4770115860,16760,16760,16760,16760,0
20250102,172400,4770115860,16760,16760,16760,16760,0
20250102,172300,4770115860,16760,16760,16760,16760,0
20250102,172200,4770115860,16760,16760,16760,16760,0
20250102,172100,4770115860,16760,16760,16760,16760,0
20250102,172000,4770115860,16760,16760,16760,16760,0
20250102,171900,4770115860,16760,16760,16760,16760,0
20250102,171800,4770115860,16760,16760,16760,16760,0
20250102,171700,4770115860,16760,16760,16760,16760,0
20250102,171600,4770115860,16760,16760,16760,16760,0
20250102,171500,4770115860,16760,16760,16760,16760,0
20250102,171400,4770115860,16760,16760,16760,16760,0
20250102,171300,4770115860,16760,16760,16760,16760,0
20250102,171200,4770115860,16760,16760,16760,16760,0
20250102,171100,4770115860,16760,16760,16760,16760,0
20250102,171000,4770115860,16760,16760,16760,16760,0
20250102,170900,4770115860,16760,16760,16760,16760,4567
20250102,170800,4770115860,16760,16760,16760,16760,0
20250102,170700,4770115860,16760,16760,16760,16760,0
20250102,170600,4770115860,16760,16760,16760,16760,0
20250102,170500,4770115860,16760,16760,16760,16760,0
20250102,170400,4770115860,16760,16760,16760,16760,0
20250102,170300,4770115860,16760,16760,16760,16760,0
20250102,170200,4770115860,16760,16760,16760,16760,0
20250102,170100,4770115860,16760,16760,16760,16760,0
20250102,170000,4770115860,16760,16760,16760,16760,0
20250102,165900,4770115860,16760,16760,16760,16760,0
20250102,165800,4770115860,16760,16760,16760,16760,0
20250102,165700,4770115860,16760,16760,16760,16760,0
20250102,165600,4770115860,16760,16760,16760,16760,0
20250102,165500,4770115860,16760,16760,16760,16760,0
20250102,165400,4770115860,16760,16760,16760,16760,0
20250102,165300,4770115860,16760,16760,16760,16760,0
20250102,165200,4770115860,16760,16760,16760,16760,0
20250102,165100,4770115860,16760,16760,16760,16760,0
20250102,165000,4770115860,16760,16760,16760,16760,0
20250102,164900,4770115860,16760,16760,16760,16760,0
20250102,164800,4770115860,16760,16760,16760,16760,0
20250102,164700,4770115860,16760,16760,16760,16760,0
20250102,164600,4770115860,16760,16760,16760,16760,0
20250102,164500,4770115860,16760,16760,16760,16760,0
20250102,164400,4770115860,16760,16760,16760,16760,0
20250102,164300,4770115860,16760,16760,16760,16760,0
20250102,164200,4770115860,16760,16760,16760,16760,0
20250102,164100,4770115860,16760,16760,16760,16760,0
20250102,164000,4770115860,16760,16760,16760,16760,0
20250102,163900,4770115860,16760,16760,16760,16760,4567
20250102,163800,4770115860,16760,16760,16760,16760,0
20250102,163700,4770115860,16760,16760,16760,16760,0
20250102,163600,4770115860,16760,16760,16760,16760,0
20250102,163500,4770115860,16760,16760,16760,16760,0
20250102,163400,4770115860,16760,16760,16760,16760,0
20250102,163300,4770115860,16760,16760,16760,16760,0
20250102,163200,4770115860,16760,16760,16760,16760,0
20250102,163100,4770115860,16760,16760,16760,16760,0
20250102,163000,4770115860,16760,16760,16760,16760,0
20250102,162900,4770115860,16760,16760,16760,16760,0
20250102,162800,4770115860,16760,16760,16760,16760,0
20250102,162700,4770115860,16760,16760,16760,16760,0
20250102,162600,4770115860,16760,16760,16760,16760,0
20250102,162500,4770115860,16760,16760,16760,16760,0
20250102,162400,4770115860,16760,16760,16760,16760,0
20250102,162300,4770115860,16760,16760,16760,16760,0
20250102,162200,4770115860,16760,16760,16760,16760,0
20250102,162100,4770115860,16760,16760,16760,16760,0
20250102,162000,4770115860,16760,16760,16760,16760,0
20250102,161900,4770115860,16760,16760,16760,16760,0
20250102,161800,4770115860,16760,16760,16760,16760,0
20250102,161700,4770115860,16760,16760,16760,16760,0
20250102,161600,4770115860,16760,16760,16760,16760,0
20250102,161500,4770115860,16760,16760,16760,16760,0
20250102,161400,4770115860,16760,16760,16760,16760,0
20250102,161300,4770115860,16760,16760,16760,16760,0
20250102,161200,4770115860,16760,16760,16760,16760,0
20250102,161100,4770115860,16760,16760,16760,16760,0
20250102,161000,4770115860,16760,16760,16760,16760,0
20250102,160900,4770115860,16760,16760,16760,16760,4567
20250102,160800,4770115860,16760,16760,16760,16760,0
20250102,160700,4770115860,16760,16760,16760,16760,0
20250102,160600,4770115860,16760,16760,16760,16760,0
20250102,160500,4770115860,16760,16760,16760,16760,0
20250102,160400,4770115860,16760,16760,16760,16760,0
20250102,160300,4770115860,16760,16760,16760,16760,0
20250102,160200,4770115860,16760,16760,16760,16760,0
20250102,160100,4770115860,16760,16760,16760,16760,0
20250102,160000,4770115860,16760,16760,16760,16760,0
20250102,155900,4770115860,16760,16760,16760,16760,0
20250102,155800,4770115860,16760,16760,16760,16760,0
20250102,155700,4770115860,16760,16760,16760,16760,0
20250102,155600,4770115860,16760,16760,16760,16760,0
20250102,155500,4770115860,16760,16760,16760,16760,0
20250102,155400,4770115860,16760,16760,16760,16760,0
20250102,155300,4770115860,16760,16760,16760,16760,0
20250102,155200,4770115860,16760,16760,16760,16760,0
20250102,155100,4770115860,16760,16760,16760,16760,0
20250102,155000,4770115860,16760,16760,16760,16760,0
20250102,154900,4770115860,16760,16760,16760,16760,0
20250102,154800,4770115860,16760,16760,16760,16760,0
20250102,154700,4770115860,16760,16760,16760,16760,0
20250102,154600,4770115860,16760,16760,16760,16760,0
20250102,154500,4770115860,16760,16760,16760,16760,0
20250102,154400,4770115860,16760,16760,16760,16760,0
20250102,154300,4770115860,16760,16760,16760,16760,0
20250102,154200,4770115860,16760,16760,16760,16760,0
20250102,154100,4770115860,16760,16760,16760,16760,0
20250102,154000,4770115860,16760,16760,16760,16760,0
20250102,153900,4770115860,16760,16760,16760,16760,4567
20250102,153800,4770115860,16760,16760,16760,16760,0
20250102,153700,4770115860,16760,16760,16760,16760,0
20250102,153600,4770115860,16760,16760,16760,16760,0
20250102,153500,4770115860,16760,16760,16760,16760,0
20250102,153400,4770115860,16760,16760,16760,16760,0
20250102,153300,4770115860,16760,16760,16760,16760,0
20250102,153200,4770115860,16760,16760,16760,16760,0
20250102,153100,4770115860,16760,16760,16760,16760,0
20250102,153000,4770115860,16760,16760,16760,16760,4567
20250102,152900,4693572940,16750,16750,16750,16750,0
20250102,152800,4693572940,16750,16750,16750,16750,0
20250102,152700,4693572940,16750,16750,16750,16750,0
20250102,152600,4693572940,16750,16750,16750,16750,0
20250102,152500,4693572940,16750,16750,16750,16750,0
20250102,152400,4693572940,16750,16750,16750,16750,0
20250102,152300,4693572940,16750,16750,16750,16750,0
20250102,152200,4693572940,16750,16750,16750,16750,0
20250102,152100,4693572940,16750,16750,16750,16750,0
20250102,152000,4693572940,16750,16750,16750,16750,0
20250102,151900,4693572940,16750,16760,16760,16750,1229
20250102,151800,4672983780,16770,16760,16770,16740,1124
20250102,151700,4654154840,16760,16760,16770,16750,1098
20250102,151600,4635753120,16760,16780,16780,16760,367
20250102,151500,4629600370,16780,16790,16790,16780,202
20250102,151400,4626210520,16780,16760,16790,16760,446
20250102,151300,4618725850,16760,16760,16790,16750,2384
20250102,151200,4578777730,16790,16780,16790,16760,2081
20250102,151100,4543875340,16780,16800,16800,16780,266
20250102,151000,4539409750,16800,16800,16810,16790,1447
20250102,150900,4515113970,16800,16780,16800,16780,850
20250102,150800,4500842990,16780,16780,16780,16770,242
20250102,150700,4496783780,16770,16770,16780,16760,203
20250102,150600,4493379310,16770,16760,16770,16750,2903
20250102,150500,4444727260,16750,16760,16760,16750,1076
20250102,150400,4426700740,16760,16760,16760,16760,1348
20250102,150300,4404108260,16760,16760,16760,16760,1128
20250102,150200,4385202980,16760,16780,16780,16760,1963
20250102,150100,4352281040,16780,16780,16790,16780,244
20250102,150000,4348186620,16790,16790,16790,16780,12
20250102,145900,4347985240,16780,16780,16780,16780,256
20250102,145800,4343689560,16780,16790,16790,16780,1119
20250102,145700,4324912260,16790,16810,16810,16790,125
20250102,145600,4322812670,16790,16800,16800,16790,341
20250102,145500,4317086980,16800,16800,16800,16800,354
20250102,145400,4311139780,16800,16780,16800,16780,125
20250102,145300,4309040920,16780,16800,16800,16780,386
20250102,145200,4302562740,16800,16810,16810,16780,577
20250102,145100,4292870570,16810,16810,16810,16800,88
20250102,145000,4291391990,16810,16820,16820,16810,60
20250102,144900,4290383190,16800,16810,16810,16800,15
20250102,144800,4290131080,16810,16820,16820,16810,144
20250102,144700,4287710240,16810,16820,16820,16810,122
20250102,144600,4285658210,16820,16820,16830,16820,72
20250102,144500,4284446860,16800,16810,16820,16780,267
20250102,144400,4279960890,16810,16780,16810,16780,110
20250102,144300,4278114430,16780,16810,16810,16770,1051
20250102,144200,4260478280,16780,16790,16830,16780,82
20250102,144100,4259102170,16780,16790,16790,16780,233
20250102,144000,4255190600,16790,16790,16830,16790,1444
20250102,143900,4230944410,16790,16790,16830,16790,1054
20250102,143800,4213209760,16790,16790,16790,16790,0
20250102,143700,4213209760,16790,16770,16820,16770,529
20250102,143600,4204324210,16780,16790,16790,16780,331
20250102,143500,4198769720,16780,16790,16790,16780,40
20250102,143400,4198098410,16760,16750,16790,16750,208
20250102,143300,4194610450,16750,16740,16750,16740,139
20250102,143200,4192283140,16740,16750,16750,16740,1369
20250102,143100,4169357690,16760,16770,16770,16760,76
20250102,143000,4168083920,16790,16790,16790,16790,99
20250102,142900,4166421710,16790,16790,16790,16790,212
20250102,142800,4162862230,16790,16750,16790,16750,90
20250102,142700,4161354330,16750,16760,16760,16750,40
20250102,142600,4160684110,16750,16760,16760,16750,105
20250102,142500,4158924340,16760,16800,16800,16760,1385
20250102,142400,4135704760,16790,16790,16800,16790,274
20250102,142300,4131103710,16780,16780,16780,16780,211
20250102,142200,4127563130,16780,16780,16780,16780,29
20250102,142100,4127076510,16770,16750,16770,16750,887
20250102,142000,4112211210,16760,16760,16760,16750,117
20250102,141900,4110250300,16760,16770,16770,16760,225
20250102,141800,4106479240,16770,16770,16770,16770,256
20250102,141700,4102186120,16770,16780,16780,16770,94
20250102,141600,4100609730,16780,16780,16780,16780,52
20250102,141500,4099737170,16780,16780,16780,16780,0
20250102,141400,4099737170,16780,16780,16780,16780,18
20250102,141300,4099435130,16780,16780,16780,16780,199
20250102,141200,4096095910,16780,16770,16780,16770,659
20250102,141100,4085039690,16770,16760,16770,16760,142
20250102,141000,4082659070,16760,16760,16770,16760,56
20250102,140900,4081720010,16770,16730,16770,16730,992
20250102,140800,4065114580,16730,16730,16730,16730,213
20250102,140700,4061551090,16730,16740,16740,16730,997
20250102,140600,4044870010,16740,16740,16740,16740,139
20250102,140500,4042543150,16770,16740,16770,16730,129
20250102,140400,4040384280,16740,16730,16740,16730,86
20250102,140300,4038944790,16730,16740,16740,16730,164
20250102,140200,4036200590,16740,16740,16740,16720,1351
20250102,140100,4013600320,16740,16770,16770,16730,278
20250102,140000,4008948070,16770,16770,16770,16770,10
20250102,135900,4008780370,16770,16730,16770,16720,1803
20250102,135800,3978616250,16730,16770,16770,16730,7457
20250102,135700,3853680700,16760,16790,16790,16760,575
20250102,135600,3844037750,16780,16770,16780,16770,27
20250102,135500,3843584710,16770,16780,16780,16770,720
20250102,135400,3831510300,16770,16770,16770,16770,2
20250102,135300,3831476760,16790,16790,16790,16790,2
20250102,135200,3831443180,16770,16790,16790,16760,1448
20250102,135100,3807163440,16770,16800,16800,16770,627
20250102,135000,3796639110,16800,16800,16800,16800,155
20250102,134900,3794035110,16800,16800,16810,16800,585
20250102,134800,3784205370,16780,16800,16800,16780,662
20250102,134700,3773084250,16810,16810,16810,16800,825
20250102,134600,3759219290,16820,16810,16820,16810,137
20250102,134500,3756915640,16800,16800,16800,16800,110
20250102,134400,3755067640,16800,16800,16800,16800,20
20250102,134300,3754731640,16800,16800,16810,16800,125
20250102,134200,3752631630,16800,16800,16800,16800,6
20250102,134100,3752530830,16800,16780,16800,16780,200
20250102,134000,3749171840,16760,16770,16780,16760,532
20250102,133900,3740248480,16780,16780,16780,16780,6
20250102,133800,3740147800,16770,16770,16770,16770,15
20250102,133700,3739896250,16770,16780,16780,16770,253
20250102,133600,3735652840,16770,16770,16780,16770,711
20250102,133500,3723728310,16780,16780,16780,16780,283
20250102,133400,3718979570,16780,16810,16830,16780,316
20250102,133300,3713673360,16810,16790,16810,16790,219
20250102,133200,3709994110,16790,16790,16790,16790,10
20250102,133100,3709826210,16770,16790,16790,16770,800
20250102,133000,3696409290,16790,16790,16790,16780,77
20250102,132900,3695116470,16790,16790,16790,16790,116
20250102,132800,3693168830,16790,16790,16790,16790,12
20250102,132700,3692967350,16780,16780,16780,16780,62
20250102,132600,3691926990,16780,16780,16780,16780,24
20250102,132500,3691524270,16780,16780,16780,16780,20
20250102,132400,3691188670,16770,16780,16780,16770,13
20250102,132300,3690970540,16750,16750,16750,16750,47
20250102,132200,3690183290,16750,16770,16770,16750,930
20250102,132100,3674592490,16770,16760,16770,16760,18
20250102,132000,3674290800,16760,16760,16770,16760,30
20250102,131900,3673787960,16760,16780,16780,16760,1085
20250102,131800,3655595500,16770,16780,16780,16770,30
20250102,131700,3655092230,16780,16780,16780,16780,9
20250102,131600,3654941210,16780,16780,16780,16770,215
20250102,131500,3651334300,16780,16780,16780,16780,281
20250102,131400,3646619120,16770,16770,16780,16770,76
20250102,131300,3645344500,16770,16770,16770,16770,20
20250102,131200,3645009100,16770,16780,16780,16770,90
20250102,131100,3643499420,16780,16780,16780,16760,132
20250102,131000,3641285720,16760,16760,16780,16760,147
20250102,130900,3638821220,16780,16780,16780,16760,29
20250102,130800,3638334700,16760,16760,16760,16760,203
20250102,130700,3634932420,16760,16760,16760,16760,560
20250102,130600,3625546820,16760,16760,16780,16760,262
20250102,130500,3621155500,16760,16760,16770,16760,316
20250102,130400,3615859300,16770,16790,16790,16770,196
20250102,130300,3612568570,16760,16760,16760,16760,15
20250102,130200,3612317170,16760,16800,16800,16760,6290
20250102,130100,3506813090,16800,16810,16810,16800,656
20250102,130000,3495791050,16810,16810,16810,16800,297
20250102,125900,3490799060,16810,16810,16810,16810,18
20250102,125800,3490496480,16800,16800,16800,16800,1
20250102,125700,3490479680,16810,16810,16810,16810,21
20250102,125600,3490126670,16810,16800,16810,16800,17
20250102,125500,3489840970,16800,16800,16800,16800,18
20250102,125400,3489538570,16800,16800,16800,16800,224
20250102,125300,3485775370,16790,16790,16790,16790,286
20250102,125200,3480973430,16790,16780,16790,16780,237
20250102,125100,3476994790,16780,16780,16780,16780,4475
20250102,125000,3401904290,16780,16780,16780,16780,1500
20250102,124900,3376734290,16790,16780,16790,16780,355
20250102,124800,3370777190,16780,16790,16790,16780,66
20250102,124700,3369669540,16780,16780,16790,16780,121
20250102,124600,3367638910,16780,16780,16780,16780,720
20250102,124500,3355557310,16790,16800,16800,16790,189
20250102,124400,3352383800,16780,16800,16800,16780,2108
20250102,124300,3316996170,16790,16800,16800,16790,3640
20250102,124200,3255844340,16800,16810,16820,16800,2916
20250102,124100,3206828700,16810,16840,16840,16810,4209
20250102,124000,3136015440,16850,16850,16850,16850,166
20250102,123900,3133218340,16850,16850,16850,16850,251
20250102,123800,3128988990,16860,16860,16860,16860,0
20250102,123700,3128988990,16860,16870,16870,16860,236
20250102,123600,3125009950,16870,16870,16870,16870,21
20250102,123500,3124655680,16880,16880,16880,16880,2
20250102,123400,3124621920,16880,16880,16880,16880,5
20250102,123300,3124537520,16880,16890,16890,16880,16
20250102,123200,3124267430,16880,16880,16880,16880,198
20250102,123100,3120925190,16880,16880,16880,16870,335
20250102,123000,3115270530,16880,16870,16880,16860,55
20250102,122900,3114342320,16880,16900,16900,16880,290
20250102,122800,3109443720,16890,16900,16900,16890,23
20250102,122700,3109055130,16890,16880,16900,16880,237
20250102,122600,3105052870,16880,16890,16890,16880,65
20250102,122500,3103955050,16880,16880,16880,16880,93
20250102,122400,3102385210,16880,16860,16880,16860,63
20250102,122300,3101321970,16860,16860,16860,16860,94
20250102,122200,3099737130,16880,16860,16880,16860,131
20250102,122100,3097528370,16880,16860,16880,16860,155
20250102,122000,3094912090,16860,16870,16870,16860,19
20250102,121900,3094591740,16880,16870,16880,16870,150
20250102,121800,3092060740,16850,16870,16870,16850,200
20250102,121700,3088690400,16890,16890,16890,16890,55
20250102,121600,3087761450,16890,16850,16890,16850,10
20250102,121500,3087592910,16850,16840,16860,16840,430
20250102,121400,3080347220,16830,16840,16850,16830,2271
20250102,121300,3042085830,16840,16840,16840,16840,8
20250102,121200,3041951110,16830,16830,16830,16830,0
20250102,121100,3041951110,16830,16830,16830,16830,55
20250102,121000,3041025460,16820,16830,16830,16820,131
20250102,120900,3038822030,16830,16830,16850,16830,308
20250102,120800,3033634160,16830,16830,16830,16830,16
20250102,120700,3033364880,16830,16830,16840,16820,549
20250102,120600,3024125160,16830,16830,16830,16830,663
20250102,120500,3012966870,16830,16830,16830,16830,10
20250102,120400,3012798570,16820,16820,16820,16820,184
20250102,120300,3009703690,16820,16820,16820,16820,641
20250102,120200,2998922070,16820,16850,16850,16820,1797
20250102,120100,2968682100,16850,16850,16850,16850,61
20250102,120000,2967654250,16850,16840,16850,16840,199
20250102,115900,2964302200,16850,16850,16850,16850,131
20250102,115800,2962094850,16840,16850,16850,16840,159
20250102,115700,2959416200,16860,16860,16860,16860,18
20250102,115600,2959112720,16860,16860,16860,16860,79
20250102,115500,2957780780,16850,16860,16860,16850,63
20250102,115400,2956718730,16860,16860,16860,16860,0
20250102,115300,2956718730,16860,16860,16860,16860,11
20250102,115200,2956533270,16860,16840,16860,16840,1378
20250102,115100,2933327600,16850,16850,16850,16840,289
20250102,115000,2928460660,16850,16880,16890,16850,418
20250102,114900,2921406410,16880,16880,16880,16880,0
20250102,114800,2921406410,16880,16850,16880,16850,125
20250102,114700,2919297050,16880,16850,16880,16850,12
20250102,114600,2919094790,16880,16880,16880,16830,219
20250102,114500,2915408670,16880,16830,16880,16830,1631
20250102,114400,2887933770,16830,16830,16830,16820,252
20250102,114300,2883694610,16830,16850,16850,16820,35
20250102,114200,2883105480,16820,16820,16850,16820,573
20250102,114100,2873466120,16820,16840,16850,16820,1667
20250102,114000,2845410120,16840,16860,16880,16840,883
20250102,113900,2830532740,16850,16860,16860,16850,100
20250102,113800,2828847400,16860,16870,16870,16860,531
20250102,113700,2819891600,16880,16890,16900,16860,986
20250102,113600,2803252160,16890,16900,16900,16890,1432
20250102,113500,2779063540,16890,16890,16900,16890,94
20250102,113400,2777474980,16900,16890,16900,16890,591
20250102,113300,2767488640,16890,16880,16890,16880,70
20250102,113200,2766306390,16890,16880,16890,16880,134
20250102,113100,2764043790,16890,16890,16890,16890,50
20250102,113000,2763199290,16880,16880,16900,16880,358
20250102,112900,2757155120,16880,16880,16880,16880,11
20250102,112800,2756969440,16900,16880,16900,16880,156
20250102,112700,2754333060,16880,16900,16900,16880,39
20250102,112600,2753674610,16890,16890,16890,16880,143
20250102,112500,2751259350,16890,16900,16900,16870,109
20250102,112400,2749417410,16900,16890,16900,16890,92
20250102,112300,2747863510,16890,16900,16900,16890,80
20250102,112200,2746512280,16900,16900,16900,16900,1
20250102,112100,2746495380,16910,16850,16910,16850,1204
20250102,112000,2726162910,16870,16830,16870,16830,1324
20250102,111900,2703847740,16830,16820,16830,16820,22
20250102,111800,2703477500,16820,16820,16820,16810,824
20250102,111700,2689622830,16820,16810,16820,16810,153
20250102,111600,2687050380,16810,16810,16810,16810,61
20250102,111500,2686024970,16820,16840,16840,16810,3897
20250102,111400,2620444890,16840,16860,16860,16840,650
20250102,111300,2609494060,16850,16850,16860,16850,952
20250102,111200,2593452000,16860,16860,16860,16860,179
20250102,111100,2590434060,16860,16840,16860,16840,329
20250102,111000,2584891140,16830,16820,16840,16820,1095
20250102,110900,2566467120,16820,16830,16830,16820,71
20250102,110800,2565272750,16820,16830,16840,16820,565
20250102,110700,2555766560,16840,16820,16840,16820,505
20250102,110600,2547266360,16810,16850,16850,16810,3722
20250102,110500,2484619190,16850,16850,16860,16840,452
20250102,110400,2477002840,16850,16860,16860,16850,2200
20250102,110300,2439920540,16870,16870,16870,16870,1079
20250102,110200,2421717810,16870,16900,16900,16870,1391
20250102,110100,2398227020,16900,16890,16900,16870,1827
20250102,110000,2367380910,16890,16930,16940,16880,2387
20250102,105900,2327053850,16930,16910,16940,16910,1366
20250102,105800,2303934370,16920,16920,16920,16920,76
20250102,105700,2302648450,16920,16940,16940,16920,945
20250102,105600,2286648560,16950,16970,16970,16950,364
20250102,105500,2280478490,16970,16940,16970,16940,469
20250102,105400,2272521960,16940,16940,16940,16920,159
20250102,105300,2269828780,16940,16920,16940,16920,129
20250102,105200,2267646060,16920,16930,16940,16900,4353
20250102,105100,2194019330,16970,16970,16970,16940,281
20250102,105000,2189259010,16970,16950,16970,16930,345
20250102,104900,2183410030,16950,16940,16950,16930,428
20250102,104800,2176160930,16950,16940,16960,16940,201
20250102,104700,2172755960,16930,16950,17100,16930,4340
20250102,104600,2098995160,16960,16950,16960,16940,721
20250102,104500,2086773430,16940,16960,16960,16940,1176
20250102,104400,2066841840,16950,16950,16970,16940,637
20250102,104300,2056043610,16980,16960,16980,16950,1255
20250102,104200,2034748870,16970,16990,16990,16970,812
20250102,104100,2020964550,17000,16970,17000,16930,1730
20250102,104000,1991598280,16970,16960,16970,16930,2485
20250102,103900,1949497120,16960,16920,16960,16880,1840
20250102,103800,1918332550,16880,16900,16900,16870,177
20250102,103700,1915345990,16900,16890,16940,16860,1596
20250102,103600,1888372690,16880,16830,16880,16830,894
20250102,103500,1873309320,16830,16830,16830,16820,1595
20250102,103400,1846470670,16830,16830,16830,16820,525
20250102,103300,1837635420,16830,16830,16850,16820,132
20250102,103200,1835413950,16810,16850,16860,16810,2767
20250102,103100,1788824750,16880,16850,16890,16850,149
20250102,103000,1786313900,16850,16900,16950,16840,5466
20250102,102900,1694151920,16940,16940,16950,16920,338
20250102,102800,1688427570,16950,16920,16950,16850,2478
20250102,102700,1646582800,16900,16920,16960,16900,2048
20250102,102600,1611950830,16920,16900,16960,16900,784
20250102,102500,1598665230,16900,16880,16900,16850,1267
20250102,102400,1577270480,16850,16830,16850,16810,1076
20250102,102300,1559148100,16830,16810,16830,16810,690
20250102,102200,1547535980,16810,16810,16830,16780,1821
20250102,102100,1516947570,16800,16800,16810,16800,1070
20250102,102000,1498970470,16820,16850,16850,16810,3397
20250102,101900,1441819540,16850,16850,16900,16840,81
20250102,101800,1440454670,16850,16850,16850,16830,1518
20250102,101700,1414887890,16830,16900,16930,16800,4199
20250102,101600,1344093960,16900,16940,16940,16860,4190
20250102,101500,1273339280,16930,16900,16930,16850,2802
20250102,101400,1226032160,16910,16980,16990,16910,1383
20250102,101300,1202594380,16980,16850,16980,16830,1547
20250102,101200,1176431370,16850,16810,16860,16800,1106
20250102,101100,1157815410,16800,16790,16850,16770,564
20250102,101000,1148348500,16790,16800,17000,16750,1833
20250102,100900,1117538010,16790,16730,16790,16700,6364
20250102,100800,1011130650,16750,16850,16850,16750,6147
20250102,100700,907810960,16860,16910,16920,16860,9748
20250102,100600,743258920,16910,16940,16940,16910,5313
20250102,100500,653352440,16940,16990,17000,16930,4306
20250102,100400,580355470,17020,16970,17050,16940,4426
20250102,100300,505234180,16960,17050,17060,16960,2776
20250102,100200,458075320,17010,17130,17130,16970,4917
20250102,100100,374407480,17130,16960,17140,16910,5556
20250102,100000,280076930,16960,17170,17190,16950,16276