KissMeData/023590/min/candle-20250110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250110,190800,524472540,18190,18190,18190,18190,318
20250110,190700,524472540,18190,18190,18190,18190,0
20250110,190600,524472540,18190,18190,18190,18190,0
20250110,190500,524472540,18190,18190,18190,18190,0
20250110,190400,524472540,18190,18190,18190,18190,0
20250110,190300,524472540,18190,18190,18190,18190,0
20250110,190200,524472540,18190,18190,18190,18190,0
20250110,190100,524472540,18190,18190,18190,18190,0
20250110,190000,524472540,18190,18190,18190,18190,0
20250110,185900,524472540,18190,18190,18190,18190,0
20250110,185800,524472540,18190,18190,18190,18190,0
20250110,185700,524472540,18190,18190,18190,18190,0
20250110,185600,524472540,18190,18190,18190,18190,0
20250110,185500,524472540,18190,18190,18190,18190,0
20250110,185400,524472540,18190,18190,18190,18190,0
20250110,185300,524472540,18190,18190,18190,18190,0
20250110,185200,524472540,18190,18190,18190,18190,0
20250110,185100,524472540,18190,18190,18190,18190,0
20250110,185000,524472540,18190,18190,18190,18190,0
20250110,184900,524472540,18190,18190,18190,18190,0
20250110,184800,524472540,18190,18190,18190,18190,0
20250110,184700,524472540,18190,18190,18190,18190,0
20250110,184600,524472540,18190,18190,18190,18190,0
20250110,184500,524472540,18190,18190,18190,18190,0
20250110,184400,524472540,18190,18190,18190,18190,0
20250110,184300,524472540,18190,18190,18190,18190,0
20250110,184200,524472540,18190,18190,18190,18190,0
20250110,184100,524472540,18190,18190,18190,18190,0
20250110,184000,524472540,18190,18190,18190,18190,0
20250110,183900,524472540,18190,18190,18190,18190,0
20250110,183800,524472540,18190,18190,18190,18190,318
20250110,183700,524472540,18190,18190,18190,18190,0
20250110,183600,524472540,18190,18190,18190,18190,0
20250110,183500,524472540,18190,18190,18190,18190,0
20250110,183400,524472540,18190,18190,18190,18190,0
20250110,183300,524472540,18190,18190,18190,18190,0
20250110,183200,524472540,18190,18190,18190,18190,0
20250110,183100,524472540,18190,18190,18190,18190,0
20250110,183000,524472540,18190,18190,18190,18190,0
20250110,182900,524472540,18190,18190,18190,18190,0
20250110,182800,524472540,18190,18190,18190,18190,0
20250110,182700,524472540,18190,18190,18190,18190,0
20250110,182600,524472540,18190,18190,18190,18190,0
20250110,182500,524472540,18190,18190,18190,18190,0
20250110,182400,524472540,18190,18190,18190,18190,0
20250110,182300,524472540,18190,18190,18190,18190,0
20250110,182200,524472540,18190,18190,18190,18190,0
20250110,182100,524472540,18190,18190,18190,18190,0
20250110,182000,524472540,18190,18190,18190,18190,0
20250110,181900,524472540,18190,18190,18190,18190,0
20250110,181800,524472540,18190,18190,18190,18190,0
20250110,181700,524472540,18190,18190,18190,18190,0
20250110,181600,524472540,18190,18190,18190,18190,0
20250110,181500,524472540,18190,18190,18190,18190,0
20250110,181400,524472540,18190,18190,18190,18190,0
20250110,181300,524472540,18190,18190,18190,18190,0
20250110,181200,524472540,18190,18190,18190,18190,0
20250110,181100,524472540,18190,18190,18190,18190,0
20250110,181000,524472540,18190,18190,18190,18190,0
20250110,180900,524472540,18190,18190,18190,18190,0
20250110,180800,524472540,18190,18190,18190,18190,318
20250110,180700,524472540,18190,18190,18190,18190,0
20250110,180600,524472540,18190,18190,18190,18190,0
20250110,180500,524472540,18190,18190,18190,18190,0
20250110,180400,524472540,18190,18190,18190,18190,0
20250110,180300,524472540,18190,18190,18190,18190,0
20250110,180200,524472540,18190,18190,18190,18190,0
20250110,180100,524472540,18190,18190,18190,18190,0
20250110,180000,524472540,18190,18190,18190,18190,0
20250110,175900,524472540,18190,18190,18190,18190,0
20250110,175800,524472540,18190,18190,18190,18190,0
20250110,175700,524472540,18190,18190,18190,18190,0
20250110,175600,524472540,18190,18190,18190,18190,0
20250110,175500,524472540,18190,18190,18190,18190,0
20250110,175400,524472540,18190,18190,18190,18190,0
20250110,175300,524472540,18190,18190,18190,18190,0
20250110,175200,524472540,18190,18190,18190,18190,0
20250110,175100,524472540,18190,18190,18190,18190,0
20250110,175000,524472540,18190,18190,18190,18190,0
20250110,174900,524472540,18190,18190,18190,18190,0
20250110,174800,524472540,18190,18190,18190,18190,0
20250110,174700,524472540,18190,18190,18190,18190,0
20250110,174600,524472540,18190,18190,18190,18190,0
20250110,174500,524472540,18190,18190,18190,18190,0
20250110,174400,524472540,18190,18190,18190,18190,0
20250110,174300,524472540,18190,18190,18190,18190,0
20250110,174200,524472540,18190,18190,18190,18190,0
20250110,174100,524472540,18190,18190,18190,18190,0
20250110,174000,524472540,18190,18190,18190,18190,0
20250110,173900,524472540,18190,18190,18190,18190,0
20250110,173800,524472540,18190,18190,18190,18190,318
20250110,173700,524472540,18190,18190,18190,18190,0
20250110,173600,524472540,18190,18190,18190,18190,0
20250110,173500,524472540,18190,18190,18190,18190,0
20250110,173400,524472540,18190,18190,18190,18190,0
20250110,173300,524472540,18190,18190,18190,18190,0
20250110,173200,524472540,18190,18190,18190,18190,0
20250110,173100,524472540,18190,18190,18190,18190,0
20250110,173000,524472540,18190,18190,18190,18190,0
20250110,172900,524472540,18190,18190,18190,18190,0
20250110,172800,524472540,18190,18190,18190,18190,0
20250110,172700,524472540,18190,18190,18190,18190,0
20250110,172600,524472540,18190,18190,18190,18190,0
20250110,172500,524472540,18190,18190,18190,18190,0
20250110,172400,524472540,18190,18190,18190,18190,0
20250110,172300,524472540,18190,18190,18190,18190,0
20250110,172200,524472540,18190,18190,18190,18190,0
20250110,172100,524472540,18190,18190,18190,18190,0
20250110,172000,524472540,18190,18190,18190,18190,0
20250110,171900,524472540,18190,18190,18190,18190,0
20250110,171800,524472540,18190,18190,18190,18190,0
20250110,171700,524472540,18190,18190,18190,18190,0
20250110,171600,524472540,18190,18190,18190,18190,0
20250110,171500,524472540,18190,18190,18190,18190,0
20250110,171400,524472540,18190,18190,18190,18190,0
20250110,171300,524472540,18190,18190,18190,18190,0
20250110,171200,524472540,18190,18190,18190,18190,0
20250110,171100,524472540,18190,18190,18190,18190,0
20250110,171000,524472540,18190,18190,18190,18190,0
20250110,170900,524472540,18190,18190,18190,18190,0
20250110,170800,524472540,18190,18190,18190,18190,318
20250110,170700,524472540,18190,18190,18190,18190,0
20250110,170600,524472540,18190,18190,18190,18190,0
20250110,170500,524472540,18190,18190,18190,18190,0
20250110,170400,524472540,18190,18190,18190,18190,0
20250110,170300,524472540,18190,18190,18190,18190,0
20250110,170200,524472540,18190,18190,18190,18190,0
20250110,170100,524472540,18190,18190,18190,18190,0
20250110,170000,524472540,18190,18190,18190,18190,0
20250110,165900,524472540,18190,18190,18190,18190,0
20250110,165800,524472540,18190,18190,18190,18190,0
20250110,165700,524472540,18190,18190,18190,18190,0
20250110,165600,524472540,18190,18190,18190,18190,0
20250110,165500,524472540,18190,18190,18190,18190,0
20250110,165400,524472540,18190,18190,18190,18190,0
20250110,165300,524472540,18190,18190,18190,18190,0
20250110,165200,524472540,18190,18190,18190,18190,0
20250110,165100,524472540,18190,18190,18190,18190,0
20250110,165000,524472540,18190,18190,18190,18190,0
20250110,164900,524472540,18190,18190,18190,18190,0
20250110,164800,524472540,18190,18190,18190,18190,0
20250110,164700,524472540,18190,18190,18190,18190,0
20250110,164600,524472540,18190,18190,18190,18190,0
20250110,164500,524472540,18190,18190,18190,18190,0
20250110,164400,524472540,18190,18190,18190,18190,0
20250110,164300,524472540,18190,18190,18190,18190,0
20250110,164200,524472540,18190,18190,18190,18190,0
20250110,164100,524472540,18190,18190,18190,18190,0
20250110,164000,524472540,18190,18190,18190,18190,0
20250110,163900,524472540,18190,18190,18190,18190,0
20250110,163800,524472540,18190,18190,18190,18190,318
20250110,163700,524472540,18190,18190,18190,18190,0
20250110,163600,524472540,18190,18190,18190,18190,0
20250110,163500,524472540,18190,18190,18190,18190,0
20250110,163400,524472540,18190,18190,18190,18190,0
20250110,163300,524472540,18190,18190,18190,18190,0
20250110,163200,524472540,18190,18190,18190,18190,0
20250110,163100,524472540,18190,18190,18190,18190,0
20250110,163000,524472540,18190,18190,18190,18190,0
20250110,162900,524472540,18190,18190,18190,18190,0
20250110,162800,524472540,18190,18190,18190,18190,0
20250110,162700,524472540,18190,18190,18190,18190,0
20250110,162600,524472540,18190,18190,18190,18190,0
20250110,162500,524472540,18190,18190,18190,18190,0
20250110,162400,524472540,18190,18190,18190,18190,0
20250110,162300,524472540,18190,18190,18190,18190,0
20250110,162200,524472540,18190,18190,18190,18190,0
20250110,162100,524472540,18190,18190,18190,18190,0
20250110,162000,524472540,18190,18190,18190,18190,0
20250110,161900,524472540,18190,18190,18190,18190,0
20250110,161800,524472540,18190,18190,18190,18190,0
20250110,161700,524472540,18190,18190,18190,18190,0
20250110,161600,524472540,18190,18190,18190,18190,0
20250110,161500,524472540,18190,18190,18190,18190,0
20250110,161400,524472540,18190,18190,18190,18190,0
20250110,161300,524472540,18190,18190,18190,18190,0
20250110,161200,524472540,18190,18190,18190,18190,0
20250110,161100,524472540,18190,18190,18190,18190,0
20250110,161000,524472540,18190,18190,18190,18190,0
20250110,160900,524472540,18190,18190,18190,18190,0
20250110,160800,524472540,18190,18190,18190,18190,318
20250110,160700,524472540,18190,18190,18190,18190,0
20250110,160600,524472540,18190,18190,18190,18190,0
20250110,160500,524472540,18190,18190,18190,18190,0
20250110,160400,524472540,18190,18190,18190,18190,0
20250110,160300,524472540,18190,18190,18190,18190,0
20250110,160200,524472540,18190,18190,18190,18190,0
20250110,160100,524472540,18190,18190,18190,18190,0
20250110,160000,524472540,18190,18190,18190,18190,0
20250110,155900,524472540,18190,18190,18190,18190,0
20250110,155800,524472540,18190,18190,18190,18190,0
20250110,155700,524472540,18190,18190,18190,18190,0
20250110,155600,524472540,18190,18190,18190,18190,0
20250110,155500,524472540,18190,18190,18190,18190,0
20250110,155400,524472540,18190,18190,18190,18190,0
20250110,155300,524472540,18190,18190,18190,18190,0
20250110,155200,524472540,18190,18190,18190,18190,0
20250110,155100,524472540,18190,18190,18190,18190,0
20250110,155000,524472540,18190,18190,18190,18190,0
20250110,154900,524472540,18190,18190,18190,18190,0
20250110,154800,524472540,18190,18190,18190,18190,0
20250110,154700,524472540,18190,18190,18190,18190,0
20250110,154600,524472540,18190,18190,18190,18190,0
20250110,154500,524472540,18190,18190,18190,18190,0
20250110,154400,524472540,18190,18190,18190,18190,0
20250110,154300,524472540,18190,18190,18190,18190,0
20250110,154200,524472540,18190,18190,18190,18190,0
20250110,154100,524472540,18190,18190,18190,18190,0
20250110,154000,524472540,18190,18190,18190,18190,0
20250110,153900,524472540,18190,18190,18190,18190,0
20250110,153800,524472540,18190,18190,18190,18190,318
20250110,153700,524472540,18190,18190,18190,18190,0
20250110,153600,524472540,18190,18190,18190,18190,0
20250110,153500,524472540,18190,18190,18190,18190,0
20250110,153400,524472540,18190,18190,18190,18190,0
20250110,153300,524472540,18190,18190,18190,18190,0
20250110,153200,524472540,18190,18190,18190,18190,0
20250110,153100,524472540,18190,18190,18190,18190,0
20250110,153000,524472540,18190,18190,18190,18190,318
20250110,152900,518688120,18210,18210,18210,18210,0
20250110,152800,518688120,18210,18210,18210,18210,0
20250110,152700,518688120,18210,18210,18210,18210,0
20250110,152600,518688120,18210,18210,18210,18210,0
20250110,152500,518688120,18210,18210,18210,18210,0
20250110,152400,518688120,18210,18210,18210,18210,0
20250110,152300,518688120,18210,18210,18210,18210,0
20250110,152200,518688120,18210,18210,18210,18210,0
20250110,152100,518688120,18210,18210,18210,18210,0
20250110,152000,518688120,18210,18210,18210,18210,0
20250110,151900,518688120,18210,18180,18210,18180,33
20250110,151800,518087510,18200,18180,18200,18160,152
20250110,151700,515326670,18180,18170,18180,18160,65
20250110,151600,514146030,18180,18150,18180,18150,124
20250110,151500,511894300,18150,18150,18150,18140,40
20250110,151400,511168650,18150,18150,18180,18150,174
20250110,151300,508008910,18150,18150,18160,18150,48
20250110,151200,507137700,18160,18160,18160,18150,19
20250110,151100,506792820,18160,18160,18160,18150,82
20250110,151000,505304020,18160,18160,18160,18160,5
20250110,150900,505213220,18160,18150,18160,18150,108
20250110,150800,503252640,18160,18160,18160,18160,62
20250110,150700,502126720,18160,18160,18160,18160,53
20250110,150600,501164240,18170,18170,18180,18140,1437
20250110,150500,475075720,18180,18180,18190,18180,24
20250110,150400,474639300,18170,18190,18190,18170,51
20250110,150300,473712180,18190,18180,18190,18180,55
20250110,150200,472712270,18180,18180,18180,18170,180
20250110,150100,469441400,18180,18170,18180,18170,44
20250110,150000,468641830,18180,18180,18200,18180,27
20250110,145900,468150700,18180,18190,18200,18180,53
20250110,145800,467186670,18190,18190,18190,18180,41
20250110,145700,466441140,18190,18180,18190,18180,34
20250110,145600,465822700,18180,18180,18200,18170,317
20250110,145500,460061330,18180,18190,18200,18170,55
20250110,145400,459061300,18180,18190,18200,18180,386
20250110,145300,452043190,18180,18200,18200,18180,33
20250110,145200,451442610,18210,18200,18210,18190,52
20250110,145100,450496250,18200,18180,18200,18180,94
20250110,145000,448785980,18180,18200,18210,18180,135
20250110,144900,446329880,18210,18210,18210,18200,41
20250110,144800,445583480,18200,18200,18210,18200,56
20250110,144700,444564160,18210,18200,18210,18200,108
20250110,144600,442598350,18210,18200,18210,18200,38
20250110,144500,441906650,18200,18190,18210,18190,116
20250110,144400,439795700,18190,18200,18200,18190,191
20250110,144300,436321180,18200,18200,18200,18190,26
20250110,144200,435848000,18210,18200,18210,18200,2
20250110,144100,435811590,18200,18200,18210,18200,41
20250110,144000,435065280,18210,18190,18210,18190,90
20250110,143900,433427820,18200,18190,18200,18190,54
20250110,143800,432445030,18190,18200,18200,18190,43
20250110,143700,431662640,18210,18200,18210,18190,55
20250110,143600,430661640,18190,18200,18210,18190,37
20250110,143500,429988430,18190,18210,18210,18190,39
20250110,143400,429278870,18210,18210,18210,18210,37
20250110,143300,428605100,18220,18200,18220,18200,56
20250110,143200,427585620,18210,18210,18210,18210,105
20250110,143100,425673570,18210,18210,18210,18200,22
20250110,143000,425272960,18200,18210,18210,18200,33
20250110,142900,424672050,18210,18210,18220,18200,70
20250110,142800,423397350,18220,18210,18220,18210,13
20250110,142700,423160500,18210,18220,18220,18210,34
20250110,142600,422541040,18210,18200,18230,18200,75
20250110,142500,421175440,18200,18210,18210,18200,119
20250110,142400,419008700,18210,18210,18220,18210,14
20250110,142300,418753640,18210,18220,18240,18210,42
20250110,142200,417988380,18220,18200,18220,18200,366
20250110,142100,411322470,18200,18210,18210,18190,72
20250110,142000,410012160,18200,18200,18210,18200,17
20250110,141900,409702610,18200,18220,18220,18200,48
20250110,141800,408828690,18220,18210,18220,18210,89
20250110,141700,407207880,18200,18200,18220,18200,24
20250110,141600,406770760,18200,18210,18220,18200,137
20250110,141500,404275870,18210,18210,18220,18210,15
20250110,141400,404002590,18210,18210,18220,18210,57
20250110,141300,402964610,18210,18210,18220,18200,147
20250110,141200,400287770,18210,18220,18220,18210,7
20250110,141100,400160250,18220,18210,18220,18200,83
20250110,141000,398648960,18210,18220,18220,18210,165
20250110,140900,395644290,18210,18210,18210,18210,48
20250110,140800,394770210,18210,18200,18210,18200,25
20250110,140700,394314980,18210,18220,18220,18200,121
20250110,140600,392111810,18210,18210,18220,18210,44
20250110,140500,391310440,18210,18210,18210,18210,33
20250110,140400,390709510,18220,18210,18220,18210,67
20250110,140300,389489250,18210,18220,18230,18210,35
20250110,140200,388851440,18220,18230,18230,18220,54
20250110,140100,387867470,18220,18220,18230,18220,32
20250110,140000,387284310,18220,18220,18230,18220,57
20250110,135900,386245760,18220,18220,18230,18220,19
20250110,135800,385899570,18220,18220,18220,18210,118
20250110,135700,383749740,18210,18220,18220,18210,35
20250110,135600,383112050,18230,18220,18230,18220,62
20250110,135500,381982210,18210,18230,18230,18210,47
20250110,135400,381125730,18240,18240,18240,18240,29
20250110,135300,380596770,18230,18220,18230,18220,60
20250110,135200,379503480,18220,18220,18230,18220,94
20250110,135100,377790780,18220,18220,18220,18220,45
20250110,135000,376970880,18220,18210,18220,18210,12
20250110,134900,376752250,18220,18220,18220,18200,432
20250110,134800,368885800,18220,18220,18230,18220,33
20250110,134700,368284530,18230,18220,18230,18220,41
20250110,134600,367537420,18230,18210,18240,18210,98
20250110,134500,365752400,18210,18220,18220,18210,38
20250110,134400,365060310,18210,18210,18220,18210,52
20250110,134300,364113360,18220,18220,18220,18210,16
20250110,134200,363821860,18220,18230,18240,18220,147
20250110,134100,361142600,18240,18230,18240,18230,37
20250110,134000,360468080,18240,18230,18240,18230,32
20250110,133900,359884610,18230,18240,18240,18230,113
20250110,133800,357824310,18250,18230,18250,18220,198
20250110,133700,354213300,18230,18220,18230,18220,20
20250110,133600,353848880,18230,18220,18230,18220,87
20250110,133500,352262880,18220,18230,18240,18220,59
20250110,133400,351187220,18230,18220,18230,18220,28
20250110,133300,350677050,18230,18230,18240,18230,110
20250110,133200,348671740,18230,18230,18230,18230,24
20250110,133100,348234220,18200,18240,18240,18200,51
20250110,133000,347304610,18250,18260,18260,18250,147
20250110,132900,344620430,18260,18250,18260,18250,37
20250110,132800,343944820,18250,18260,18270,18250,6
20250110,132700,343835270,18270,18260,18270,18260,364
20250110,132600,337188500,18260,18240,18260,18240,76
20250110,132500,335801140,18230,18210,18230,18200,153
20250110,132400,333012870,18200,18210,18230,18200,388
20250110,132300,325950160,18210,18230,18240,18210,52
20250110,132200,325002410,18230,18230,18230,18230,1
20250110,132100,324984180,18230,18230,18230,18210,79
20250110,132000,323544030,18230,18240,18240,18230,53
20250110,131900,322577320,18250,18230,18250,18230,2
20250110,131800,322540840,18230,18240,18240,18230,104
20250110,131700,320643890,18240,18240,18240,18240,2
20250110,131600,320607410,18250,18240,18250,18240,52
20250110,131500,319658800,18240,18250,18250,18240,18
20250110,131400,319330470,18240,18250,18250,18240,4
20250110,131300,319257490,18240,18220,18240,18210,65
20250110,131200,318072720,18220,18240,18240,18220,79
20250110,131100,316632300,18240,18220,18240,18220,39
20250110,131000,315920960,18220,18200,18220,18200,71
20250110,130900,314627560,18220,18200,18220,18200,117
20250110,130800,312497120,18210,18210,18210,18210,28
20250110,130700,311987240,18210,18200,18210,18200,5
20250110,130600,311896200,18200,18220,18220,18200,14
20250110,130500,311641140,18220,18210,18220,18210,179
20250110,130400,308380200,18200,18210,18210,18200,15
20250110,130300,308107190,18200,18220,18220,18200,39
20250110,130200,307396810,18220,18220,18220,18220,189
20250110,130100,303953230,18210,18210,18220,18210,47
20250110,130000,303097300,18210,18210,18210,18210,11
20250110,125900,302896990,18220,18220,18220,18220,0
20250110,125800,302896990,18220,18210,18220,18210,53
20250110,125700,301931740,18210,18200,18210,18200,18
20250110,125600,301604070,18220,18220,18220,18220,40
20250110,125500,300875270,18220,18220,18220,18220,1
20250110,125400,300857050,18220,18230,18230,18220,27
20250110,125300,300365100,18220,18210,18230,18210,108
20250110,125200,298398030,18210,18210,18210,18210,96
20250110,125100,296649870,18210,18200,18210,18200,52
20250110,125000,295703360,18210,18210,18210,18210,2
20250110,124900,295666940,18210,18200,18210,18200,31
20250110,124800,295102730,18210,18210,18210,18210,1
20250110,124700,295084520,18210,18220,18220,18210,22
20250110,124600,294683890,18210,18210,18210,18210,3
20250110,124500,294629260,18210,18210,18210,18210,9
20250110,124400,294465370,18210,18200,18210,18200,104
20250110,124300,292571690,18210,18220,18220,18210,111
20250110,124200,290549380,18210,18210,18210,18200,24
20250110,124100,290112530,18210,18210,18210,18210,84
20250110,124000,288582890,18220,18200,18220,18200,190
20250110,123900,285124480,18190,18190,18190,18190,23
20250110,123800,284706110,18200,18200,18200,18200,11
20250110,123700,284505910,18200,18200,18200,18200,7
20250110,123600,284378510,18200,18200,18200,18190,63
20250110,123500,283232320,18200,18200,18200,18200,72
20250110,123400,281921920,18200,18200,18200,18200,12
20250110,123300,281703520,18220,18220,18220,18220,11
20250110,123200,281503100,18210,18210,18220,18210,42
20250110,123100,280738270,18210,18210,18210,18210,0
20250110,123000,280738270,18210,18210,18210,18210,11
20250110,122900,280537960,18220,18220,18220,18210,45
20250110,122800,279718220,18230,18220,18230,18220,20
20250110,122700,279353810,18220,18220,18220,18220,2
20250110,122600,279317370,18210,18210,18210,18210,141
20250110,122500,276749760,18210,18220,18220,18210,25
20250110,122400,276294490,18220,18210,18220,18210,66
20250110,122300,275092480,18200,18210,18210,18200,101
20250110,122200,273254030,18210,18200,18210,18200,187
20250110,122100,269848910,18200,18210,18210,18200,135
20250110,122000,267390810,18210,18210,18210,18210,93
20250110,121900,265697280,18220,18220,18220,18220,2
20250110,121800,265660840,18210,18220,18220,18210,42
20250110,121700,264895710,18230,18240,18240,18230,33
20250110,121600,264293910,18240,18240,18240,18240,0
20250110,121500,264293910,18240,18240,18240,18240,5
20250110,121400,264202710,18240,18260,18260,18240,25
20250110,121300,263746460,18270,18270,18270,18270,0
20250110,121200,263746460,18270,18270,18270,18270,156
20250110,121100,260896340,18280,18240,18280,18240,129
20250110,121000,258541760,18250,18260,18260,18250,22
20250110,120900,258140090,18270,18260,18270,18260,140
20250110,120800,255583110,18260,18260,18260,18260,0
20250110,120700,255583110,18260,18230,18260,18230,155
20250110,120600,252755920,18240,18240,18240,18240,2
20250110,120500,252719440,18230,18230,18230,18230,84
20250110,120400,251188120,18230,18230,18230,18230,15
20250110,120300,250914670,18230,18230,18230,18220,52
20250110,120200,249967080,18240,18240,18240,18240,1
20250110,120100,249948840,18240,18240,18240,18240,1
20250110,120000,249930600,18220,18200,18220,18190,186
20250110,115900,246544920,18200,18240,18240,18200,127
20250110,115800,244231060,18230,18200,18230,18190,277
20250110,115700,239190180,18210,18200,18210,18200,131
20250110,115600,236804880,18200,18210,18210,18200,21
20250110,115500,236422670,18200,18200,18210,18190,83
20250110,115400,234912220,18210,18210,18210,18210,0
20250110,115300,234912220,18210,18210,18210,18210,12
20250110,115200,234693700,18200,18210,18210,18200,42
20250110,115100,233929280,18210,18200,18210,18200,31
20250110,115000,233364920,18200,18200,18200,18200,5
20250110,114900,233273920,18200,18200,18200,18190,355
20250110,114800,226813940,18190,18190,18190,18190,52
20250110,114700,225868060,18200,18190,18200,18190,11
20250110,114600,225667960,18200,18200,18200,18200,11
20250110,114500,225467760,18190,18190,18190,18190,41
20250110,114400,224721970,18200,18190,18200,18190,22
20250110,114300,224321780,18200,18190,18200,18190,19
20250110,114200,223976160,18200,18200,18200,18200,11
20250110,114100,223775960,18190,18190,18200,18190,42
20250110,114000,223011970,18190,18200,18200,18190,33
20250110,113900,222411500,18200,18200,18200,18200,0
20250110,113800,222411500,18200,18200,18200,18190,124
20250110,113700,220154950,18200,18200,18200,18190,53
20250110,113600,219190840,18190,18200,18200,18190,58
20250110,113500,218135550,18200,18200,18200,18200,14
20250110,113400,217880750,18200,18200,18200,18190,170
20250110,113300,214787000,18200,18200,18200,18200,16
20250110,113200,214495800,18200,18200,18200,18200,11
20250110,113100,214295600,18210,18200,18210,18200,29
20250110,113000,213767670,18210,18210,18210,18200,27
20250110,112900,213276250,18200,18200,18200,18200,18
20250110,112800,212948650,18200,18210,18210,18200,22
20250110,112700,212548150,18210,18210,18210,18200,37
20250110,112600,211874630,18210,18210,18210,18210,4
20250110,112500,211801790,18220,18220,18220,18220,0
20250110,112400,211801790,18220,18220,18220,18220,22
20250110,112300,211400950,18210,18220,18220,18210,41
20250110,112200,210654330,18210,18210,18210,18210,2
20250110,112100,210617910,18210,18220,18220,18210,104
20250110,112000,208724050,18220,18230,18230,18220,16
20250110,111900,208432420,18230,18200,18240,18200,257
20250110,111800,203752900,18200,18200,18200,18200,0
20250110,111700,203752900,18200,18200,18200,18190,16
20250110,111600,203461810,18200,18200,18200,18190,36
20250110,111500,202806770,18210,18210,18210,18210,2
20250110,111400,202770350,18190,18190,18190,18190,50
20250110,111300,201860850,18190,18210,18210,18190,22
20250110,111200,201460450,18210,18210,18220,18210,21
20250110,111100,201078030,18220,18220,18220,18220,2
20250110,111000,201041590,18210,18200,18210,18200,69
20250110,110900,199785760,18200,18200,18200,18190,46
20250110,110800,198948680,18200,18190,18200,18190,319
20250110,110700,193145790,18180,18180,18180,18180,18
20250110,110600,192818550,18190,18190,18190,18190,12
20250110,110500,192600270,18190,18190,18190,18180,39
20250110,110400,191891220,18180,18180,18190,18180,20
20250110,110300,191527610,18190,18190,18190,18190,6
20250110,110200,191418470,18190,18200,18200,18190,22
20250110,110100,191018280,18180,18180,18200,18180,70
20250110,110000,189745430,18180,18170,18180,18170,420
20250110,105900,182110690,18180,18180,18180,18180,0
20250110,105800,182110690,18180,18180,18180,18170,34
20250110,105700,181492690,18170,18180,18180,18170,44
20250110,105600,180693180,18180,18180,18180,18180,1
20250110,105500,180675000,18180,18170,18180,18170,28
20250110,105400,180166130,18170,18180,18190,18170,278
20250110,105300,175113070,18210,18210,18210,18180,426
20250110,105200,167363870,18230,18230,18230,18220,91
20250110,105100,165705250,18240,18220,18260,18220,545
20250110,105000,155767770,18210,18220,18220,18210,53
20250110,104900,154802630,18220,18220,18220,18220,1
20250110,104800,154784410,18220,18220,18220,18220,1
20250110,104700,154766190,18240,18190,18250,18190,312
20250110,104600,149078490,18190,18200,18200,18190,219
20250110,104500,145092900,18190,18200,18200,18190,21
20250110,104400,144710900,18200,18200,18200,18200,17
20250110,104300,144401500,18200,18180,18200,18180,142
20250110,104200,141818820,18180,18190,18190,18180,119
20250110,104100,139655140,18190,18190,18190,18190,118
20250110,104000,137508720,18190,18190,18190,18190,16
20250110,103900,137217680,18190,18200,18200,18190,40
20250110,103800,136489930,18200,18210,18210,18200,22
20250110,103700,136089510,18210,18210,18210,18210,7
20250110,103600,135962040,18210,18190,18210,18190,172
20250110,103500,132833100,18190,18230,18240,18190,1249
20250110,103400,110094390,18230,18240,18240,18230,51
20250110,103300,109164650,18240,18240,18240,18230,35
20250110,103200,108526410,18240,18230,18240,18230,28
20250110,103100,108015940,18240,18240,18240,18230,13
20250110,103000,107778930,18240,18240,18240,18240,4
20250110,102900,107705970,18250,18240,18250,18240,224
20250110,102800,103620070,18240,18260,18260,18240,17
20250110,102700,103309960,18260,18260,18260,18260,8
20250110,102600,103163880,18270,18270,18270,18270,16
20250110,102500,102871560,18270,18250,18270,18250,26
20250110,102400,102397040,18260,18230,18260,18220,535
20250110,102300,92638740,18230,18230,18230,18230,31
20250110,102200,92073610,18210,18230,18230,18210,509
20250110,102100,82801740,18230,18230,18230,18220,188
20250110,102000,79374920,18230,18230,18230,18230,0
20250110,101900,79374920,18230,18230,18230,18230,11
20250110,101800,79174390,18240,18230,18240,18230,97
20250110,101700,77405270,18240,18260,18270,18240,666
20250110,101600,65246370,18260,18260,18260,18260,18
20250110,101500,64917690,18260,18270,18270,18260,23
20250110,101400,64497600,18270,18270,18280,18270,309
20250110,101300,58852150,18280,18280,18280,18280,10
20250110,101200,58669350,18270,18270,18270,18270,11
20250110,101100,58468380,18290,18280,18290,18280,32
20250110,101000,57883240,18280,18280,18280,18280,25
20250110,100900,57426240,18290,18290,18290,18290,10
20250110,100800,57243340,18290,18280,18290,18280,17
20250110,100700,56932520,18290,18290,18290,18290,11
20250110,100600,56731330,18280,18300,18300,18280,26
20250110,100500,56256030,18290,18290,18290,18290,6
20250110,100400,56146290,18290,18270,18290,18270,28
20250110,100300,55634530,18280,18280,18280,18270,30
20250110,100200,55086380,18280,18270,18280,18270,23
20250110,100100,54666120,18270,18280,18280,18270,54
20250110,100000,53679520,18270,18270,18270,18260,19
20250110,095900,53332500,18270,18290,18290,18270,18
20250110,095800,53003620,18280,18260,18280,18260,15
20250110,095700,52729700,18260,18260,18260,18260,1
20250110,095600,52711440,18250,18240,18250,18230,42
20250110,095500,51945450,18240,18250,18260,18240,34
20250110,095400,51325070,18250,18250,18250,18250,0
20250110,095300,51325070,18250,18250,18250,18250,173
20250110,095200,48167820,18230,18260,18260,18230,31
20250110,095100,47602330,18240,18240,18240,18240,11
20250110,095000,47401690,18240,18240,18240,18240,1
20250110,094900,47383450,18230,18230,18230,18220,27
20250110,094800,46891390,18240,18220,18240,18220,26
20250110,094700,46417650,18230,18230,18240,18230,38
20250110,094600,45724890,18230,18230,18230,18230,5
20250110,094500,45633740,18230,18220,18230,18220,14
20250110,094400,45378640,18230,18230,18230,18220,41
20250110,094300,44631460,18230,18230,18230,18230,1
20250110,094200,44613230,18220,18220,18230,18220,31
20250110,094100,44048300,18220,18230,18230,18220,18
20250110,094000,43720270,18240,18230,18240,18220,30
20250110,093900,43173530,18230,18230,18230,18220,116
20250110,093800,41059090,18230,18230,18230,18230,39
20250110,093700,40348120,18230,18280,18280,18230,105
20250110,093600,38432210,18270,18270,18270,18270,10
20250110,093500,38249510,18280,18260,18280,18260,18
20250110,093400,37920760,18260,18270,18270,18250,34
20250110,093300,37300190,18260,18290,18290,18260,46
20250110,093200,36460090,18270,18290,18290,18260,120
20250110,093100,34267740,18280,18290,18290,18280,67
20250110,093000,33042810,18290,18310,18310,18290,23
20250110,092900,32621980,18290,18290,18290,18290,11
20250110,092800,32420790,18310,18310,18310,18310,0
20250110,092700,32420790,18310,18310,18310,18290,613
20250110,092600,21203050,18320,18330,18330,18310,110
20250110,092500,19188840,18320,18340,18340,18320,14
20250110,092400,18932340,18330,18330,18330,18330,11
20250110,092300,18730710,18320,18310,18320,18310,20
20250110,092200,18364480,18320,18330,18330,18320,25
20250110,092100,17906470,18330,18330,18330,18330,0
20250110,092000,17906470,18330,18320,18330,18310,246
20250110,091900,13400020,18310,18320,18320,18310,29
20250110,091800,12868750,18330,18320,18330,18320,24
20250110,091700,12429030,18330,18330,18330,18330,0
20250110,091600,12429030,18330,18340,18340,18330,44
20250110,091500,11622260,18350,18380,18380,18350,35
20250110,091400,10979980,18380,18380,18380,18380,5
20250110,091300,10888080,18340,18360,18360,18340,143
20250110,091200,8263960,18370,18380,18380,18370,70
20250110,091100,6978030,18390,18400,18400,18390,26
20250110,091000,6499880,18350,18350,18350,18350,0
20250110,090900,6499880,18350,18360,18390,18350,113
20250110,090800,4425990,18360,18360,18360,18360,8
20250110,090700,4279110,18360,18360,18360,18360,1
20250110,090600,4260750,18330,18330,18330,18330,0
20250110,090500,4260750,18330,18330,18330,18330,109
20250110,090400,2262780,18340,18360,18360,18340,25
20250110,090300,1803980,18370,18380,18410,18370,38
20250110,090200,1105600,18390,18390,18390,18390,20
20250110,090100,737800,18430,18430,18440,18430,5
20250110,090000,645630,18430,18450,18450,18370,35