KissMeData/034020/min/candle-20250108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,191800,70797630930,18900,18900,18900,18900,109562
20250108,191700,70797630930,18900,18900,18900,18900,0
20250108,191600,70797630930,18900,18900,18900,18900,0
20250108,191500,70797630930,18900,18900,18900,18900,0
20250108,191400,70797630930,18900,18900,18900,18900,0
20250108,191300,70797630930,18900,18900,18900,18900,0
20250108,191200,70797630930,18900,18900,18900,18900,0
20250108,191100,70797630930,18900,18900,18900,18900,0
20250108,191000,70797630930,18900,18900,18900,18900,0
20250108,190900,70797630930,18900,18900,18900,18900,0
20250108,190800,70797630930,18900,18900,18900,18900,0
20250108,190700,70797630930,18900,18900,18900,18900,0
20250108,190600,70797630930,18900,18900,18900,18900,0
20250108,190500,70797630930,18900,18900,18900,18900,0
20250108,190400,70797630930,18900,18900,18900,18900,0
20250108,190300,70797630930,18900,18900,18900,18900,0
20250108,190200,70797630930,18900,18900,18900,18900,0
20250108,190100,70797630930,18900,18900,18900,18900,0
20250108,190000,70797630930,18900,18900,18900,18900,0
20250108,185900,70797630930,18900,18900,18900,18900,0
20250108,185800,70797630930,18900,18900,18900,18900,0
20250108,185700,70797630930,18900,18900,18900,18900,0
20250108,185600,70797630930,18900,18900,18900,18900,0
20250108,185500,70797630930,18900,18900,18900,18900,0
20250108,185400,70797630930,18900,18900,18900,18900,0
20250108,185300,70797630930,18900,18900,18900,18900,0
20250108,185200,70797630930,18900,18900,18900,18900,0
20250108,185100,70797630930,18900,18900,18900,18900,0
20250108,185000,70797630930,18900,18900,18900,18900,0
20250108,184900,70797630930,18900,18900,18900,18900,0
20250108,184800,70797630930,18900,18900,18900,18900,109562
20250108,184700,70797630930,18900,18900,18900,18900,0
20250108,184600,70797630930,18900,18900,18900,18900,0
20250108,184500,70797630930,18900,18900,18900,18900,0
20250108,184400,70797630930,18900,18900,18900,18900,0
20250108,184300,70797630930,18900,18900,18900,18900,0
20250108,184200,70797630930,18900,18900,18900,18900,0
20250108,184100,70797630930,18900,18900,18900,18900,0
20250108,184000,70797630930,18900,18900,18900,18900,0
20250108,183900,70797630930,18900,18900,18900,18900,0
20250108,183800,70797630930,18900,18900,18900,18900,0
20250108,183700,70797630930,18900,18900,18900,18900,0
20250108,183600,70797630930,18900,18900,18900,18900,0
20250108,183500,70797630930,18900,18900,18900,18900,0
20250108,183400,70797630930,18900,18900,18900,18900,0
20250108,183300,70797630930,18900,18900,18900,18900,0
20250108,183200,70797630930,18900,18900,18900,18900,0
20250108,183100,70797630930,18900,18900,18900,18900,0
20250108,183000,70797630930,18900,18900,18900,18900,0
20250108,182900,70797630930,18900,18900,18900,18900,0
20250108,182800,70797630930,18900,18900,18900,18900,0
20250108,182700,70797630930,18900,18900,18900,18900,0
20250108,182600,70797630930,18900,18900,18900,18900,0
20250108,182500,70797630930,18900,18900,18900,18900,0
20250108,182400,70797630930,18900,18900,18900,18900,0
20250108,182300,70797630930,18900,18900,18900,18900,0
20250108,182200,70797630930,18900,18900,18900,18900,0
20250108,182100,70797630930,18900,18900,18900,18900,0
20250108,182000,70797630930,18900,18900,18900,18900,0
20250108,181900,70797630930,18900,18900,18900,18900,0
20250108,181800,70797630930,18900,18900,18900,18900,109562
20250108,181700,70797630930,18900,18900,18900,18900,0
20250108,181600,70797630930,18900,18900,18900,18900,0
20250108,181500,70797630930,18900,18900,18900,18900,0
20250108,181400,70797630930,18900,18900,18900,18900,0
20250108,181300,70797630930,18900,18900,18900,18900,0
20250108,181200,70797630930,18900,18900,18900,18900,0
20250108,181100,70797630930,18900,18900,18900,18900,0
20250108,181000,70797630930,18900,18900,18900,18900,0
20250108,180900,70797630930,18900,18900,18900,18900,0
20250108,180800,70797630930,18900,18900,18900,18900,0
20250108,180700,70797630930,18900,18900,18900,18900,0
20250108,180600,70797630930,18900,18900,18900,18900,0
20250108,180500,70797630930,18900,18900,18900,18900,0
20250108,180400,70797630930,18900,18900,18900,18900,0
20250108,180300,70797630930,18900,18900,18900,18900,0
20250108,180200,70797630930,18900,18900,18900,18900,0
20250108,180100,70797630930,18900,18900,18900,18900,0
20250108,180000,70797630930,18900,18900,18900,18900,0
20250108,175900,70797630930,18900,18900,18900,18900,0
20250108,175800,70797630930,18900,18900,18900,18900,0
20250108,175700,70797630930,18900,18900,18900,18900,0
20250108,175600,70797630930,18900,18900,18900,18900,0
20250108,175500,70797630930,18900,18900,18900,18900,0
20250108,175400,70797630930,18900,18900,18900,18900,0
20250108,175300,70797630930,18900,18900,18900,18900,0
20250108,175200,70797630930,18900,18900,18900,18900,0
20250108,175100,70797630930,18900,18900,18900,18900,0
20250108,175000,70797630930,18900,18900,18900,18900,0
20250108,174900,70797630930,18900,18900,18900,18900,0
20250108,174800,70797630930,18900,18900,18900,18900,109562
20250108,174700,70797630930,18900,18900,18900,18900,0
20250108,174600,70797630930,18900,18900,18900,18900,0
20250108,174500,70797630930,18900,18900,18900,18900,0
20250108,174400,70797630930,18900,18900,18900,18900,0
20250108,174300,70797630930,18900,18900,18900,18900,0
20250108,174200,70797630930,18900,18900,18900,18900,0
20250108,174100,70797630930,18900,18900,18900,18900,0
20250108,174000,70797630930,18900,18900,18900,18900,0
20250108,173900,70797630930,18900,18900,18900,18900,0
20250108,173800,70797630930,18900,18900,18900,18900,0
20250108,173700,70797630930,18900,18900,18900,18900,0
20250108,173600,70797630930,18900,18900,18900,18900,0
20250108,173500,70797630930,18900,18900,18900,18900,0
20250108,173400,70797630930,18900,18900,18900,18900,0
20250108,173300,70797630930,18900,18900,18900,18900,0
20250108,173200,70797630930,18900,18900,18900,18900,0
20250108,173100,70797630930,18900,18900,18900,18900,0
20250108,173000,70797630930,18900,18900,18900,18900,0
20250108,172900,70797630930,18900,18900,18900,18900,0
20250108,172800,70797630930,18900,18900,18900,18900,0
20250108,172700,70797630930,18900,18900,18900,18900,0
20250108,172600,70797630930,18900,18900,18900,18900,0
20250108,172500,70797630930,18900,18900,18900,18900,0
20250108,172400,70797630930,18900,18900,18900,18900,0
20250108,172300,70797630930,18900,18900,18900,18900,0
20250108,172200,70797630930,18900,18900,18900,18900,0
20250108,172100,70797630930,18900,18900,18900,18900,0
20250108,172000,70797630930,18900,18900,18900,18900,0
20250108,171900,70797630930,18900,18900,18900,18900,0
20250108,171800,70797630930,18900,18900,18900,18900,109562
20250108,171700,70797630930,18900,18900,18900,18900,0
20250108,171600,70797630930,18900,18900,18900,18900,0
20250108,171500,70797630930,18900,18900,18900,18900,0
20250108,171400,70797630930,18900,18900,18900,18900,0
20250108,171300,70797630930,18900,18900,18900,18900,0
20250108,171200,70797630930,18900,18900,18900,18900,0
20250108,171100,70797630930,18900,18900,18900,18900,0
20250108,171000,70797630930,18900,18900,18900,18900,0
20250108,170900,70797630930,18900,18900,18900,18900,0
20250108,170800,70797630930,18900,18900,18900,18900,0
20250108,170700,70797630930,18900,18900,18900,18900,0
20250108,170600,70797630930,18900,18900,18900,18900,0
20250108,170500,70797630930,18900,18900,18900,18900,0
20250108,170400,70797630930,18900,18900,18900,18900,0
20250108,170300,70797630930,18900,18900,18900,18900,0
20250108,170200,70797630930,18900,18900,18900,18900,0
20250108,170100,70797630930,18900,18900,18900,18900,0
20250108,170000,70797630930,18900,18900,18900,18900,0
20250108,165900,70797630930,18900,18900,18900,18900,0
20250108,165800,70797630930,18900,18900,18900,18900,0
20250108,165700,70797630930,18900,18900,18900,18900,0
20250108,165600,70797630930,18900,18900,18900,18900,0
20250108,165500,70797630930,18900,18900,18900,18900,0
20250108,165400,70797630930,18900,18900,18900,18900,0
20250108,165300,70797630930,18900,18900,18900,18900,0
20250108,165200,70797630930,18900,18900,18900,18900,0
20250108,165100,70797630930,18900,18900,18900,18900,0
20250108,165000,70797630930,18900,18900,18900,18900,0
20250108,164900,70797630930,18900,18900,18900,18900,0
20250108,164800,70797630930,18900,18900,18900,18900,109562
20250108,164700,70797630930,18900,18900,18900,18900,0
20250108,164600,70797630930,18900,18900,18900,18900,0
20250108,164500,70797630930,18900,18900,18900,18900,0
20250108,164400,70797630930,18900,18900,18900,18900,0
20250108,164300,70797630930,18900,18900,18900,18900,0
20250108,164200,70797630930,18900,18900,18900,18900,0
20250108,164100,70797630930,18900,18900,18900,18900,0
20250108,164000,70797630930,18900,18900,18900,18900,0
20250108,163900,70797630930,18900,18900,18900,18900,0
20250108,163800,70797630930,18900,18900,18900,18900,0
20250108,163700,70797630930,18900,18900,18900,18900,0
20250108,163600,70797630930,18900,18900,18900,18900,0
20250108,163500,70797630930,18900,18900,18900,18900,0
20250108,163400,70797630930,18900,18900,18900,18900,0
20250108,163300,70797630930,18900,18900,18900,18900,0
20250108,163200,70797630930,18900,18900,18900,18900,0
20250108,163100,70797630930,18900,18900,18900,18900,0
20250108,163000,70797630930,18900,18900,18900,18900,0
20250108,162900,70797630930,18900,18900,18900,18900,0
20250108,162800,70797630930,18900,18900,18900,18900,0
20250108,162700,70797630930,18900,18900,18900,18900,0
20250108,162600,70797630930,18900,18900,18900,18900,0
20250108,162500,70797630930,18900,18900,18900,18900,0
20250108,162400,70797630930,18900,18900,18900,18900,0
20250108,162300,70797630930,18900,18900,18900,18900,0
20250108,162200,70797630930,18900,18900,18900,18900,0
20250108,162100,70797630930,18900,18900,18900,18900,0
20250108,162000,70797630930,18900,18900,18900,18900,0
20250108,161900,70797630930,18900,18900,18900,18900,0
20250108,161800,70797630930,18900,18900,18900,18900,109562
20250108,161700,70797630930,18900,18900,18900,18900,0
20250108,161600,70797630930,18900,18900,18900,18900,0
20250108,161500,70797630930,18900,18900,18900,18900,0
20250108,161400,70797630930,18900,18900,18900,18900,0
20250108,161300,70797630930,18900,18900,18900,18900,0
20250108,161200,70797630930,18900,18900,18900,18900,0
20250108,161100,70797630930,18900,18900,18900,18900,0
20250108,161000,70797630930,18900,18900,18900,18900,0
20250108,160900,70797630930,18900,18900,18900,18900,0
20250108,160800,70797630930,18900,18900,18900,18900,0
20250108,160700,70797630930,18900,18900,18900,18900,0
20250108,160600,70797630930,18900,18900,18900,18900,0
20250108,160500,70797630930,18900,18900,18900,18900,0
20250108,160400,70797630930,18900,18900,18900,18900,0
20250108,160300,70797630930,18900,18900,18900,18900,0
20250108,160200,70797630930,18900,18900,18900,18900,0
20250108,160100,70797630930,18900,18900,18900,18900,0
20250108,160000,70797630930,18900,18900,18900,18900,0
20250108,155900,70797630930,18900,18900,18900,18900,0
20250108,155800,70797630930,18900,18900,18900,18900,0
20250108,155700,70797630930,18900,18900,18900,18900,0
20250108,155600,70797630930,18900,18900,18900,18900,0
20250108,155500,70797630930,18900,18900,18900,18900,0
20250108,155400,70797630930,18900,18900,18900,18900,0
20250108,155300,70797630930,18900,18900,18900,18900,0
20250108,155200,70797630930,18900,18900,18900,18900,0
20250108,155100,70797630930,18900,18900,18900,18900,0
20250108,155000,70797630930,18900,18900,18900,18900,0
20250108,154900,70797630930,18900,18900,18900,18900,0
20250108,154800,70797630930,18900,18900,18900,18900,109562
20250108,154700,70797630930,18900,18900,18900,18900,0
20250108,154600,70797630930,18900,18900,18900,18900,0
20250108,154500,70797630930,18900,18900,18900,18900,0
20250108,154400,70797630930,18900,18900,18900,18900,0
20250108,154300,70797630930,18900,18900,18900,18900,0
20250108,154200,70797630930,18900,18900,18900,18900,0
20250108,154100,70797630930,18900,18900,18900,18900,0
20250108,154000,70797630930,18900,18900,18900,18900,0
20250108,153900,70797630930,18900,18900,18900,18900,0
20250108,153800,70797630930,18900,18900,18900,18900,0
20250108,153700,70797630930,18900,18900,18900,18900,0
20250108,153600,70797630930,18900,18900,18900,18900,0
20250108,153500,70797630930,18900,18900,18900,18900,0
20250108,153400,70797630930,18900,18900,18900,18900,0
20250108,153300,70797630930,18900,18900,18900,18900,0
20250108,153200,70797630930,18900,18900,18900,18900,0
20250108,153100,70797630930,18900,18900,18900,18900,0
20250108,153000,70797630930,18900,18900,18900,18900,109562
20250108,152900,68726909130,18880,18880,18880,18880,0
20250108,152800,68726909130,18880,18880,18880,18880,0
20250108,152700,68726909130,18880,18880,18880,18880,0
20250108,152600,68726909130,18880,18880,18880,18880,0
20250108,152500,68726909130,18880,18880,18880,18880,0
20250108,152400,68726909130,18880,18880,18880,18880,0
20250108,152300,68726909130,18880,18880,18880,18880,0
20250108,152200,68726909130,18880,18880,18880,18880,0
20250108,152100,68726909130,18880,18880,18880,18880,0
20250108,152000,68726909130,18880,18880,18880,18880,0
20250108,151900,68726909130,18880,18870,18880,18860,12736
20250108,151800,68486501660,18870,18860,18870,18860,9717
20250108,151700,68303179470,18870,18870,18870,18850,8225
20250108,151600,68148016160,18860,18860,18870,18850,6745
20250108,151500,68020830300,18850,18860,18870,18850,12077
20250108,151400,67793093990,18850,18860,18870,18850,11817
20250108,151300,67570265640,18860,18860,18880,18850,19377
20250108,151200,67204720150,18860,18850,18870,18850,13703
20250108,151100,66946274460,18850,18860,18860,18850,5456
20250108,151000,66843411150,18860,18840,18860,18840,6977
20250108,150900,66711898750,18850,18840,18860,18830,22368
20250108,150800,66290373990,18830,18830,18840,18820,10589
20250108,150700,66091017230,18830,18830,18830,18820,6594
20250108,150600,65966880370,18820,18830,18830,18820,9283
20250108,150500,65792119720,18820,18810,18830,18810,11895
20250108,150400,65568188750,18810,18820,18830,18810,9311
20250108,150300,65392960370,18820,18830,18830,18810,13265
20250108,150200,65143307300,18830,18830,18840,18820,6068
20250108,150100,65029053940,18830,18840,18840,18830,7148
20250108,150000,64894430960,18830,18820,18840,18810,8668
20250108,145900,64731213650,18820,18830,18840,18810,17956
20250108,145800,64393163390,18830,18830,18840,18830,6608
20250108,145700,64268703580,18830,18830,18840,18830,4229
20250108,145600,64189055350,18840,18830,18840,18830,7745
20250108,145500,64043185940,18830,18820,18840,18820,12774
20250108,145400,63802656320,18830,18820,18830,18810,4115
20250108,145300,63725225970,18810,18830,18830,18810,14076
20250108,145200,63460313460,18820,18830,18830,18820,4209
20250108,145100,63381092640,18830,18810,18830,18810,5048
20250108,145000,63286098580,18820,18830,18830,18810,7212
20250108,144900,63150342180,18830,18840,18840,18820,10902
20250108,144800,62945122080,18830,18830,18840,18820,4248
20250108,144700,62865151440,18830,18820,18830,18820,12391
20250108,144600,62631850300,18820,18820,18830,18820,5516
20250108,144500,62528009880,18820,18820,18830,18810,8124
20250108,144400,62375125620,18820,18800,18820,18800,5508
20250108,144300,62271516020,18810,18800,18810,18790,6956
20250108,144200,62140751060,18800,18800,18810,18790,6250
20250108,144100,62023266480,18800,18800,18820,18790,7144
20250108,144000,61888912690,18800,18800,18810,18790,7931
20250108,143900,61739842060,18790,18800,18800,18790,2496
20250108,143800,61692926940,18800,18790,18800,18790,10573
20250108,143700,61494172970,18790,18790,18800,18780,5057
20250108,143600,61399146440,18790,18770,18790,18770,3089
20250108,143500,61341141870,18770,18780,18780,18760,8349
20250108,143400,61184435660,18780,18780,18780,18770,1597
20250108,143300,61154452360,18780,18780,18780,18770,4722
20250108,143200,61065814000,18780,18770,18780,18770,3102
20250108,143100,61007581090,18780,18780,18780,18770,3722
20250108,143000,60937704850,18780,18770,18780,18770,2636
20250108,142900,60888214450,18780,18770,18780,18760,3321
20250108,142800,60825866310,18780,18780,18780,18770,3518
20250108,142700,60759827630,18770,18780,18780,18770,3341
20250108,142600,60697110950,18770,18780,18780,18760,2375
20250108,142500,60652530910,18770,18770,18780,18770,2389
20250108,142400,60607689000,18770,18770,18780,18750,17480
20250108,142300,60279770410,18770,18780,18780,18760,4785
20250108,142200,60189963420,18770,18770,18780,18770,1304
20250108,142100,60165484550,18770,18780,18780,18770,3478
20250108,142000,60100201460,18780,18770,18780,18770,3232
20250108,141900,60039531360,18780,18770,18780,18770,2560
20250108,141800,59991467740,18780,18770,18780,18760,734
20250108,141700,59977686580,18770,18770,18780,18760,2434
20250108,141600,59932012060,18770,18750,18770,18750,1529
20250108,141500,59903333430,18760,18760,18770,18750,6289
20250108,141400,59785374630,18770,18760,18770,18760,3214
20250108,141300,59725076700,18760,18770,18770,18760,1803
20250108,141200,59691248240,18770,18760,18770,18750,6965
20250108,141100,59560565440,18760,18770,18770,18750,9305
20250108,141000,59385967260,18780,18780,18780,18770,1162
20250108,140900,59364154000,18770,18780,18780,18770,1422
20250108,140800,59337459820,18780,18780,18780,18770,3290
20250108,140700,59275690900,18780,18770,18780,18760,3004
20250108,140600,59219310100,18760,18770,18770,18760,2072
20250108,140500,59180428940,18770,18760,18770,18760,2190
20250108,140400,59139338180,18760,18760,18780,18760,3741
20250108,140300,59069120840,18770,18760,18770,18760,1671
20250108,140200,59037766190,18760,18730,18760,18730,9432
20250108,140100,58860952370,18740,18740,18740,18730,1476
20250108,140000,58833302630,18730,18720,18730,18710,7877
20250108,135900,58685866310,18710,18720,18720,18710,1806
20250108,135800,58652068750,18710,18720,18730,18710,2996
20250108,135700,58595984530,18730,18710,18730,18710,3160
20250108,135600,58536847690,18720,18720,18730,18710,8321
20250108,135500,58381071990,18720,18720,18730,18720,2570
20250108,135400,58332956310,18720,18730,18730,18720,2400
20250108,135300,58288024870,18730,18740,18740,18720,5153
20250108,135200,58191485390,18740,18740,18750,18740,2256
20250108,135100,58149196960,18750,18740,18750,18740,1150
20250108,135000,58127643720,18750,18750,18750,18740,1971
20250108,134900,58090699570,18750,18750,18760,18740,2060
20250108,134800,58052074500,18750,18740,18760,18720,4781
20250108,134700,57962499440,18730,18730,18740,18710,10846
20250108,134600,57759371430,18730,18750,18760,18730,18403
20250108,134500,57414338650,18750,18750,18760,18750,5355
20250108,134400,57313925700,18750,18760,18770,18750,12252
20250108,134300,57084057230,18760,18760,18770,18760,2205
20250108,134200,57042680140,18770,18780,18780,18760,1417
20250108,134100,57016082880,18770,18770,18790,18760,5155
20250108,134000,56919325210,18770,18790,18800,18760,6267
20250108,133900,56801669950,18790,18790,18800,18770,7767
20250108,133800,56655788430,18790,18800,18800,18790,4022
20250108,133700,56580207390,18800,18790,18810,18790,2386
20250108,133600,56535350380,18790,18790,18800,18780,4492
20250108,133500,56450940400,18790,18810,18810,18790,8873
20250108,133400,56284143280,18810,18800,18810,18790,5412
20250108,133300,56182402060,18800,18780,18800,18780,3552
20250108,133200,56115643740,18790,18790,18800,18780,2315
20250108,133100,56072144740,18790,18790,18800,18780,2221
20250108,133000,56030407480,18780,18770,18780,18770,3465
20250108,132900,55965358270,18780,18760,18780,18760,1876
20250108,132800,55930144660,18760,18770,18780,18760,4441
20250108,132700,55846811030,18770,18760,18780,18760,3802
20250108,132600,55775457740,18770,18760,18780,18750,5078
20250108,132500,55680180930,18770,18790,18790,18730,14473
20250108,132400,55408682230,18790,18840,18840,18780,18693
20250108,132300,55057093850,18840,18830,18840,18820,16567
20250108,132200,54745119110,18820,18820,18830,18810,5137
20250108,132100,54648417270,18820,18810,18830,18810,9917
20250108,132000,54461791150,18820,18810,18820,18800,7887
20250108,131900,54313449270,18810,18800,18810,18800,3097
20250108,131800,54255217960,18800,18800,18810,18790,4556
20250108,131700,54169554840,18790,18800,18800,18790,2266
20250108,131600,54126960030,18810,18800,18820,18790,6875
20250108,131500,53997690260,18800,18800,18800,18780,5971
20250108,131400,53885516290,18790,18820,18830,18790,35897
20250108,131300,53210355960,18820,18810,18830,18800,12353
20250108,131200,52977979400,18800,18800,18810,18800,4828
20250108,131100,52887184710,18810,18820,18830,18800,20991
20250108,131000,52492186630,18820,18800,18820,18800,18340
20250108,130900,52147303550,18800,18800,18800,18790,4388
20250108,130800,52064822220,18800,18750,18800,18740,53879
20250108,130700,51053858690,18750,18750,18750,18740,6651
20250108,130600,50929205360,18740,18740,18750,18730,25406
20250108,130500,50453083030,18740,18730,18740,18720,9549
20250108,130400,50274213160,18730,18720,18730,18720,2554
20250108,130300,50226394370,18720,18720,18730,18720,5355
20250108,130200,50126130300,18730,18730,18730,18720,2605
20250108,130100,50077349560,18730,18720,18730,18720,2589
20250108,130000,50028880520,18730,18720,18730,18720,3459
20250108,125900,49964121970,18730,18720,18730,18720,5483
20250108,125800,49861448350,18730,18710,18730,18700,5751
20250108,125700,49753776130,18680,18720,18730,18680,7606
20250108,125600,49611454490,18730,18680,18730,18670,63431
20250108,125500,48425399430,18680,18670,18680,18670,2147
20250108,125400,48385310870,18680,18670,18680,18660,4803
20250108,125300,48295634560,18660,18660,18670,18660,2142
20250108,125200,48255651830,18660,18670,18670,18660,2885
20250108,125100,48201793980,18670,18660,18670,18660,3869
20250108,125000,48129570900,18670,18660,18670,18660,2058
20250108,124900,48091155310,18660,18660,18670,18650,961
20250108,124800,48073221400,18650,18660,18660,18650,1156
20250108,124700,48051658400,18650,18660,18660,18650,1430
20250108,124600,48024987100,18660,18660,18670,18660,2348
20250108,124500,47981169600,18670,18660,18670,18660,7394
20250108,124400,47843157470,18660,18650,18670,18650,1052
20250108,124300,47823523860,18660,18660,18670,18650,1448
20250108,124200,47796504530,18660,18660,18670,18650,2283
20250108,124100,47753906720,18660,18650,18660,18650,668
20250108,124000,47741446580,18650,18670,18670,18640,4516
20250108,123900,47657188220,18670,18650,18670,18650,4673
20250108,123800,47569986480,18650,18630,18660,18630,2804
20250108,123700,47517709410,18630,18640,18640,18630,2615
20250108,123600,47468989010,18630,18630,18640,18620,1967
20250108,123500,47432351100,18630,18650,18650,18630,2067
20250108,123400,47393833830,18640,18650,18650,18640,1481
20250108,123300,47366226400,18640,18650,18660,18640,6161
20250108,123200,47251346000,18660,18660,18670,18650,9467
20250108,123100,47074702630,18660,18670,18670,18660,2469
20250108,123000,47028612190,18660,18670,18670,18660,1668
20250108,122900,46997482580,18670,18660,18670,18660,4432
20250108,122800,46914746200,18670,18670,18670,18660,546
20250108,122700,46904555070,18670,18660,18670,18650,3266
20250108,122600,46843615820,18650,18650,18660,18650,3291
20250108,122500,46782223060,18650,18650,18660,18640,4259
20250108,122400,46702785250,18660,18650,18660,18640,2184
20250108,122300,46662050750,18640,18650,18650,18640,2008
20250108,122200,46624606440,18650,18640,18650,18640,1344
20250108,122100,46599552990,18640,18630,18650,18630,2333
20250108,122000,46556074770,18630,18630,18640,18630,1791
20250108,121900,46522702580,18640,18610,18640,18590,20270
20250108,121800,46145367090,18620,18600,18620,18600,3772
20250108,121700,46075175900,18600,18610,18610,18590,31352
20250108,121600,45492084640,18610,18610,18610,18600,3253
20250108,121500,45431569760,18610,18610,18620,18610,2393
20250108,121400,45387035210,18610,18610,18620,18600,2926
20250108,121300,45332580890,18610,18610,18620,18600,9203
20250108,121200,45161318730,18610,18630,18630,18610,2610
20250108,121100,45112718750,18620,18630,18630,18620,4371
20250108,121000,45031329660,18620,18620,18630,18610,1229
20250108,120900,45008448570,18620,18620,18630,18610,1485
20250108,120800,44980795670,18620,18620,18630,18610,2301
20250108,120700,44937949410,18620,18620,18630,18620,2153
20250108,120600,44897857250,18630,18630,18630,18620,1037
20250108,120500,44878541750,18630,18630,18630,18620,1201
20250108,120400,44856172470,18620,18640,18640,18620,1172
20250108,120300,44834341350,18630,18630,18640,18620,1348
20250108,120200,44809232910,18630,18620,18630,18620,1467
20250108,120100,44781912040,18630,18610,18630,18610,1728
20250108,120000,44749729770,18620,18610,18620,18600,6828
20250108,115900,44622634240,18610,18610,18610,18600,1314
20250108,115800,44598190500,18600,18600,18610,18600,5302
20250108,115700,44499540230,18600,18610,18620,18600,12586
20250108,115600,44265362170,18620,18610,18620,18610,2424
20250108,115500,44220245480,18610,18620,18630,18610,6093
20250108,115400,44106802660,18630,18630,18640,18620,893
20250108,115300,44090171080,18630,18630,18640,18620,1715
20250108,115200,44058220630,18630,18630,18640,18630,3205
20250108,115100,43998510360,18630,18650,18650,18630,4440
20250108,115000,43915770960,18640,18650,18650,18640,5941
20250108,114900,43805022960,18650,18650,18660,18640,3487
20250108,114800,43739990360,18660,18660,18660,18650,1206
20250108,114700,43717495480,18660,18650,18660,18650,2666
20250108,114600,43667769960,18660,18660,18670,18650,1421
20250108,114500,43641255250,18660,18660,18670,18660,2443
20250108,114400,43595666230,18670,18660,18670,18650,3366
20250108,114300,43532859870,18670,18670,18670,18660,1464
20250108,114200,43505536460,18670,18650,18670,18650,6510
20250108,114100,43384092300,18650,18640,18650,18640,4104
20250108,114000,43307566710,18650,18640,18650,18640,811
20250108,113900,43292446350,18650,18650,18650,18640,6746
20250108,113800,43166645580,18660,18670,18670,18650,7143
20250108,113700,43033356410,18670,18690,18690,18660,5652
20250108,113600,42927799190,18680,18680,18690,18680,2066
20250108,113500,42889191200,18690,18690,18690,18680,1878
20250108,113400,42854107060,18690,18680,18690,18670,2000
20250108,113300,42816747920,18680,18680,18690,18670,1668
20250108,113200,42785588140,18680,18680,18680,18670,6399
20250108,113100,42666073430,18680,18670,18680,18660,4461
20250108,113000,42582789370,18660,18660,18670,18650,2469
20250108,112900,42536722680,18660,18660,18660,18640,9467
20250108,112800,42360190930,18650,18650,18660,18650,1804
20250108,112700,42326536320,18660,18660,18670,18650,2622
20250108,112600,42277616080,18650,18660,18670,18650,2321
20250108,112500,42234310960,18660,18670,18670,18660,3827
20250108,112400,42162868100,18660,18650,18670,18650,6801
20250108,112300,42035996360,18650,18650,18650,18640,6369
20250108,112200,41917224800,18650,18660,18670,18650,5291
20250108,112100,41818508880,18670,18660,18680,18660,5530
20250108,112000,41715279570,18670,18660,18670,18660,2499
20250108,111900,41668639730,18660,18670,18680,18660,3814
20250108,111800,41597443930,18670,18650,18670,18640,5618
20250108,111700,41492621970,18650,18640,18650,18640,2564
20250108,111600,41444808120,18650,18660,18660,18640,4070
20250108,111500,41368900080,18660,18640,18660,18640,2496
20250108,111400,41322345330,18650,18660,18660,18640,6763
20250108,111300,41196221760,18660,18660,18670,18650,3569
20250108,111200,41129626130,18660,18660,18660,18650,3237
20250108,111100,41069236920,18650,18660,18660,18650,2942
20250108,111000,41014354170,18650,18660,18660,18650,2508
20250108,110900,40967574920,18660,18670,18670,18640,3981
20250108,110800,40893311020,18660,18660,18670,18660,3912
20250108,110700,40820304360,18660,18670,18670,18640,5698
20250108,110600,40714019330,18670,18660,18680,18660,3383
20250108,110500,40650866590,18670,18640,18670,18630,8342
20250108,110400,40495282730,18640,18640,18640,18630,3230
20250108,110300,40435100470,18640,18630,18640,18620,3757
20250108,110200,40365117470,18630,18630,18640,18620,3405
20250108,110100,40301676570,18640,18640,18650,18630,5207
20250108,110000,40204636030,18640,18650,18650,18630,1359
20250108,105900,40179311800,18640,18630,18650,18620,3103
20250108,105800,40121497020,18630,18630,18650,18610,8183
20250108,105700,39969099990,18630,18620,18650,18620,6008
20250108,105600,39857201060,18630,18630,18650,18620,5126
20250108,105500,39761694740,18640,18650,18670,18630,7387
20250108,105400,39623963710,18650,18700,18700,18650,14849
20250108,105300,39346643710,18690,18670,18700,18660,14543
20250108,105200,39074931180,18670,18660,18670,18650,7889
20250108,105100,38927700840,18660,18610,18660,18610,15297
20250108,105000,38642608460,18610,18600,18620,18600,6678
20250108,104900,38518324320,18610,18610,18610,18590,7230
20250108,104800,38383800840,18600,18590,18610,18580,4591
20250108,104700,38298413830,18580,18580,18590,18580,2524
20250108,104600,38251498220,18590,18580,18590,18570,3880
20250108,104500,38179428460,18570,18580,18590,18570,1793
20250108,104400,38146125230,18580,18570,18580,18560,5223
20250108,104300,38049161830,18560,18570,18570,18560,4228
20250108,104200,37970679470,18560,18570,18590,18550,3695
20250108,104100,37902090100,18570,18580,18600,18560,3866
20250108,104000,37830251120,18590,18570,18590,18560,2885
20250108,103900,37776672240,18580,18590,18590,18560,6047
20250108,103800,37664336250,18590,18590,18630,18590,17062
20250108,103700,37346938610,18600,18590,18600,18580,6790
20250108,103600,37220709720,18580,18550,18590,18550,6034
20250108,103500,37108682980,18550,18540,18560,18540,2463
20250108,103400,37062994000,18550,18540,18560,18530,5416
20250108,103300,36962548060,18540,18540,18570,18530,5340
20250108,103200,36863495250,18540,18530,18540,18520,4420
20250108,103100,36781563550,18530,18540,18540,18520,6474
20250108,103000,36661591930,18540,18530,18540,18530,3334
20250108,102900,36599799060,18530,18530,18550,18520,3394
20250108,102800,36536879410,18530,18510,18540,18510,1750
20250108,102700,36504457150,18520,18510,18530,18510,4471
20250108,102600,36421679470,18510,18510,18520,18510,2633
20250108,102500,36372929770,18510,18540,18540,18510,12782
20250108,102400,36136175930,18540,18550,18560,18530,7091
20250108,102300,36004707590,18550,18550,18560,18540,2445
20250108,102200,35959360880,18550,18550,18560,18520,8027
20250108,102100,35810611810,18550,18530,18560,18530,2994
20250108,102000,35755098980,18530,18550,18560,18520,15472
20250108,101900,35468259390,18550,18540,18550,18540,11273
20250108,101800,35259219510,18540,18540,18550,18530,5411
20250108,101700,35158906420,18550,18550,18560,18540,2885
20250108,101600,35105383720,18550,18600,18600,18530,14647
20250108,101500,34833533810,18590,18590,18610,18580,6665
20250108,101400,34709594710,18600,18600,18610,18590,3562
20250108,101300,34643347720,18610,18590,18610,18570,8856
20250108,101200,34478741770,18590,18620,18620,18590,6073
20250108,101100,34365729160,18610,18620,18640,18610,11224
20250108,101000,34156704330,18620,18630,18640,18620,10010
20250108,100900,33970266460,18630,18590,18640,18560,39128
20250108,100800,33242173270,18580,18590,18590,18580,7115
20250108,100700,33109943850,18590,18550,18590,18550,15815
20250108,100600,32816327700,18550,18530,18550,18530,5890
20250108,100500,32707150380,18530,18530,18540,18520,2526
20250108,100400,32660347050,18530,18540,18540,18520,5072
20250108,100300,32566357520,18540,18530,18550,18520,11383
20250108,100200,32355409430,18530,18510,18530,18500,3684
20250108,100100,32287183620,18510,18530,18530,18490,10576
20250108,100000,32091498540,18520,18530,18540,18490,14250
20250108,095900,31827651460,18540,18540,18550,18510,9958
20250108,095800,31643115740,18550,18490,18550,18490,26565
20250108,095700,31151338050,18490,18480,18490,18480,5681
20250108,095600,31046340190,18480,18470,18490,18470,10647
20250108,095500,30849634630,18480,18470,18490,18470,6477
20250108,095400,30729958030,18480,18490,18500,18470,17757
20250108,095300,30401776520,18490,18500,18500,18490,2335
20250108,095200,30358584080,18500,18510,18510,18500,9024
20250108,095100,30191632400,18500,18510,18510,18500,3179
20250108,095000,30132816380,18500,18530,18530,18500,8223
20250108,094900,29980643890,18500,18490,18530,18480,12480
20250108,094800,29749697900,18490,18490,18500,18480,15088
20250108,094700,29470822890,18490,18490,18500,18480,12751
20250108,094600,29235003500,18500,18500,18510,18500,4650
20250108,094500,29148976150,18500,18500,18510,18500,2342
20250108,094400,29105646650,18500,18500,18510,18490,3531
20250108,094300,29040326230,18510,18480,18510,18480,2766
20250108,094200,28989153710,18490,18490,18490,18480,11776
20250108,094100,28771436760,18490,18530,18530,18490,15416
20250108,094000,28486143750,18520,18550,18550,18520,20592
20250108,093900,28104476870,18550,18520,18550,18500,5144
20250108,093800,28009162670,18520,18500,18540,18490,9267
20250108,093700,27837585460,18500,18480,18500,18480,6471
20250108,093600,27717954470,18490,18480,18500,18470,12313
20250108,093500,27490416290,18480,18480,18490,18470,6584
20250108,093400,27368765220,18480,18480,18480,18460,7332
20250108,093300,27233339820,18480,18480,18490,18470,15183
20250108,093200,26952881790,18470,18500,18510,18470,23562
20250108,093100,26517150240,18500,18530,18540,18500,12071
20250108,093000,26293650700,18530,18520,18550,18510,7806
20250108,092900,26149019010,18520,18520,18520,18510,7270
20250108,092800,26014429600,18520,18550,18550,18510,8801
20250108,092700,25851350210,18550,18550,18560,18530,11320
20250108,092600,25641396500,18550,18540,18550,18530,12124
20250108,092500,25416613050,18540,18540,18550,18530,6105
20250108,092400,25303429780,18530,18500,18540,18490,9928
20250108,092300,25119752990,18500,18510,18510,18490,5695
20250108,092200,25014416010,18510,18500,18560,18500,27046
20250108,092100,24513483040,18520,18460,18520,18450,14665
20250108,092000,24242476180,18460,18490,18510,18450,41422
20250108,091900,23476967210,18500,18530,18550,18490,30843
20250108,091800,22906059880,18530,18520,18530,18510,12252
20250108,091700,22679145970,18510,18520,18560,18510,36106
20250108,091600,22009819390,18530,18520,18550,18520,29650
20250108,091500,21460277720,18530,18490,18530,18480,24574
20250108,091400,21005565560,18480,18490,18500,18460,20276
20250108,091300,20630886330,18490,18420,18490,18420,30258
20250108,091200,20072199830,18420,18410,18420,18390,10098
20250108,091100,19886327930,18410,18390,18410,18370,59483
20250108,091000,18792968970,18390,18450,18460,18380,118664
20250108,090900,16607195760,18440,18470,18480,18420,65422
20250108,090800,15400657160,18470,18440,18480,18430,53286
20250108,090700,14417505700,18440,18520,18520,18430,157882
20250108,090600,11501472580,18510,18530,18530,18490,43875
20250108,090500,10689223180,18530,18510,18550,18480,81040
20250108,090400,9190090570,18510,18640,18640,18510,118483
20250108,090300,6990620400,18640,18630,18650,18580,60989
20250108,090200,5855241500,18630,18680,18690,18610,29676
20250108,090100,5302226190,18680,18630,18700,18570,70556
20250108,090000,3988926790,18640,18690,18740,18630,208386