KissMeData/089980/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,195700,461751470,18880,18880,18880,18880,354
20250102,195600,461751470,18880,18880,18880,18880,0
20250102,195500,461751470,18880,18880,18880,18880,0
20250102,195400,461751470,18880,18880,18880,18880,0
20250102,195300,461751470,18880,18880,18880,18880,0
20250102,195200,461751470,18880,18880,18880,18880,0
20250102,195100,461751470,18880,18880,18880,18880,0
20250102,195000,461751470,18880,18880,18880,18880,0
20250102,194900,461751470,18880,18880,18880,18880,0
20250102,194800,461751470,18880,18880,18880,18880,0
20250102,194700,461751470,18880,18880,18880,18880,0
20250102,194600,461751470,18880,18880,18880,18880,0
20250102,194500,461751470,18880,18880,18880,18880,0
20250102,194400,461751470,18880,18880,18880,18880,0
20250102,194300,461751470,18880,18880,18880,18880,0
20250102,194200,461751470,18880,18880,18880,18880,0
20250102,194100,461751470,18880,18880,18880,18880,0
20250102,194000,461751470,18880,18880,18880,18880,0
20250102,193900,461751470,18880,18880,18880,18880,0
20250102,193800,461751470,18880,18880,18880,18880,0
20250102,193700,461751470,18880,18880,18880,18880,0
20250102,193600,461751470,18880,18880,18880,18880,0
20250102,193500,461751470,18880,18880,18880,18880,0
20250102,193400,461751470,18880,18880,18880,18880,0
20250102,193300,461751470,18880,18880,18880,18880,0
20250102,193200,461751470,18880,18880,18880,18880,0
20250102,193100,461751470,18880,18880,18880,18880,0
20250102,193000,461751470,18880,18880,18880,18880,0
20250102,192900,461751470,18880,18880,18880,18880,0
20250102,192800,461751470,18880,18880,18880,18880,0
20250102,192700,461751470,18880,18880,18880,18880,354
20250102,192600,461751470,18880,18880,18880,18880,0
20250102,192500,461751470,18880,18880,18880,18880,0
20250102,192400,461751470,18880,18880,18880,18880,0
20250102,192300,461751470,18880,18880,18880,18880,0
20250102,192200,461751470,18880,18880,18880,18880,0
20250102,192100,461751470,18880,18880,18880,18880,0
20250102,192000,461751470,18880,18880,18880,18880,0
20250102,191900,461751470,18880,18880,18880,18880,0
20250102,191800,461751470,18880,18880,18880,18880,0
20250102,191700,461751470,18880,18880,18880,18880,0
20250102,191600,461751470,18880,18880,18880,18880,0
20250102,191500,461751470,18880,18880,18880,18880,0
20250102,191400,461751470,18880,18880,18880,18880,0
20250102,191300,461751470,18880,18880,18880,18880,0
20250102,191200,461751470,18880,18880,18880,18880,0
20250102,191100,461751470,18880,18880,18880,18880,0
20250102,191000,461751470,18880,18880,18880,18880,0
20250102,190900,461751470,18880,18880,18880,18880,0
20250102,190800,461751470,18880,18880,18880,18880,0
20250102,190700,461751470,18880,18880,18880,18880,0
20250102,190600,461751470,18880,18880,18880,18880,0
20250102,190500,461751470,18880,18880,18880,18880,0
20250102,190400,461751470,18880,18880,18880,18880,0
20250102,190300,461751470,18880,18880,18880,18880,0
20250102,190200,461751470,18880,18880,18880,18880,0
20250102,190100,461751470,18880,18880,18880,18880,0
20250102,190000,461751470,18880,18880,18880,18880,0
20250102,185900,461751470,18880,18880,18880,18880,0
20250102,185800,461751470,18880,18880,18880,18880,0
20250102,185700,461751470,18880,18880,18880,18880,354
20250102,185600,461751470,18880,18880,18880,18880,0
20250102,185500,461751470,18880,18880,18880,18880,0
20250102,185400,461751470,18880,18880,18880,18880,0
20250102,185300,461751470,18880,18880,18880,18880,0
20250102,185200,461751470,18880,18880,18880,18880,0
20250102,185100,461751470,18880,18880,18880,18880,0
20250102,185000,461751470,18880,18880,18880,18880,0
20250102,184900,461751470,18880,18880,18880,18880,0
20250102,184800,461751470,18880,18880,18880,18880,0
20250102,184700,461751470,18880,18880,18880,18880,0
20250102,184600,461751470,18880,18880,18880,18880,0
20250102,184500,461751470,18880,18880,18880,18880,0
20250102,184400,461751470,18880,18880,18880,18880,0
20250102,184300,461751470,18880,18880,18880,18880,0
20250102,184200,461751470,18880,18880,18880,18880,0
20250102,184100,461751470,18880,18880,18880,18880,0
20250102,184000,461751470,18880,18880,18880,18880,0
20250102,183900,461751470,18880,18880,18880,18880,0
20250102,183800,461751470,18880,18880,18880,18880,0
20250102,183700,461751470,18880,18880,18880,18880,0
20250102,183600,461751470,18880,18880,18880,18880,0
20250102,183500,461751470,18880,18880,18880,18880,0
20250102,183400,461751470,18880,18880,18880,18880,0
20250102,183300,461751470,18880,18880,18880,18880,0
20250102,183200,461751470,18880,18880,18880,18880,0
20250102,183100,461751470,18880,18880,18880,18880,0
20250102,183000,461751470,18880,18880,18880,18880,0
20250102,182900,461751470,18880,18880,18880,18880,0
20250102,182800,461751470,18880,18880,18880,18880,0
20250102,182700,461751470,18880,18880,18880,18880,354
20250102,182600,461751470,18880,18880,18880,18880,0
20250102,182500,461751470,18880,18880,18880,18880,0
20250102,182400,461751470,18880,18880,18880,18880,0
20250102,182300,461751470,18880,18880,18880,18880,0
20250102,182200,461751470,18880,18880,18880,18880,0
20250102,182100,461751470,18880,18880,18880,18880,0
20250102,182000,461751470,18880,18880,18880,18880,0
20250102,181900,461751470,18880,18880,18880,18880,0
20250102,181800,461751470,18880,18880,18880,18880,0
20250102,181700,461751470,18880,18880,18880,18880,0
20250102,181600,461751470,18880,18880,18880,18880,0
20250102,181500,461751470,18880,18880,18880,18880,0
20250102,181400,461751470,18880,18880,18880,18880,0
20250102,181300,461751470,18880,18880,18880,18880,0
20250102,181200,461751470,18880,18880,18880,18880,0
20250102,181100,461751470,18880,18880,18880,18880,0
20250102,181000,461751470,18880,18880,18880,18880,0
20250102,180900,461751470,18880,18880,18880,18880,0
20250102,180800,461751470,18880,18880,18880,18880,0
20250102,180700,461751470,18880,18880,18880,18880,0
20250102,180600,461751470,18880,18880,18880,18880,0
20250102,180500,461751470,18880,18880,18880,18880,0
20250102,180400,461751470,18880,18880,18880,18880,0
20250102,180300,461751470,18880,18880,18880,18880,0
20250102,180200,461751470,18880,18880,18880,18880,0
20250102,180100,461751470,18880,18880,18880,18880,0
20250102,180000,461751470,18880,18880,18880,18880,0
20250102,175900,461751470,18880,18880,18880,18880,0
20250102,175800,461751470,18880,18880,18880,18880,0
20250102,175700,461751470,18880,18880,18880,18880,354
20250102,175600,461751470,18880,18880,18880,18880,0
20250102,175500,461751470,18880,18880,18880,18880,0
20250102,175400,461751470,18880,18880,18880,18880,0
20250102,175300,461751470,18880,18880,18880,18880,0
20250102,175200,461751470,18880,18880,18880,18880,0
20250102,175100,461751470,18880,18880,18880,18880,0
20250102,175000,461751470,18880,18880,18880,18880,0
20250102,174900,461751470,18880,18880,18880,18880,0
20250102,174800,461751470,18880,18880,18880,18880,0
20250102,174700,461751470,18880,18880,18880,18880,0
20250102,174600,461751470,18880,18880,18880,18880,0
20250102,174500,461751470,18880,18880,18880,18880,0
20250102,174400,461751470,18880,18880,18880,18880,0
20250102,174300,461751470,18880,18880,18880,18880,0
20250102,174200,461751470,18880,18880,18880,18880,0
20250102,174100,461751470,18880,18880,18880,18880,0
20250102,174000,461751470,18880,18880,18880,18880,0
20250102,173900,461751470,18880,18880,18880,18880,0
20250102,173800,461751470,18880,18880,18880,18880,0
20250102,173700,461751470,18880,18880,18880,18880,0
20250102,173600,461751470,18880,18880,18880,18880,0
20250102,173500,461751470,18880,18880,18880,18880,0
20250102,173400,461751470,18880,18880,18880,18880,0
20250102,173300,461751470,18880,18880,18880,18880,0
20250102,173200,461751470,18880,18880,18880,18880,0
20250102,173100,461751470,18880,18880,18880,18880,0
20250102,173000,461751470,18880,18880,18880,18880,0
20250102,172900,461751470,18880,18880,18880,18880,0
20250102,172800,461751470,18880,18880,18880,18880,0
20250102,172700,461751470,18880,18880,18880,18880,354
20250102,172600,461751470,18880,18880,18880,18880,0
20250102,172500,461751470,18880,18880,18880,18880,0
20250102,172400,461751470,18880,18880,18880,18880,0
20250102,172300,461751470,18880,18880,18880,18880,0
20250102,172200,461751470,18880,18880,18880,18880,0
20250102,172100,461751470,18880,18880,18880,18880,0
20250102,172000,461751470,18880,18880,18880,18880,0
20250102,171900,461751470,18880,18880,18880,18880,0
20250102,171800,461751470,18880,18880,18880,18880,0
20250102,171700,461751470,18880,18880,18880,18880,0
20250102,171600,461751470,18880,18880,18880,18880,0
20250102,171500,461751470,18880,18880,18880,18880,0
20250102,171400,461751470,18880,18880,18880,18880,0
20250102,171300,461751470,18880,18880,18880,18880,0
20250102,171200,461751470,18880,18880,18880,18880,0
20250102,171100,461751470,18880,18880,18880,18880,0
20250102,171000,461751470,18880,18880,18880,18880,0
20250102,170900,461751470,18880,18880,18880,18880,0
20250102,170800,461751470,18880,18880,18880,18880,0
20250102,170700,461751470,18880,18880,18880,18880,0
20250102,170600,461751470,18880,18880,18880,18880,0
20250102,170500,461751470,18880,18880,18880,18880,0
20250102,170400,461751470,18880,18880,18880,18880,0
20250102,170300,461751470,18880,18880,18880,18880,0
20250102,170200,461751470,18880,18880,18880,18880,0
20250102,170100,461751470,18880,18880,18880,18880,0
20250102,170000,461751470,18880,18880,18880,18880,0
20250102,165900,461751470,18880,18880,18880,18880,0
20250102,165800,461751470,18880,18880,18880,18880,0
20250102,165700,461751470,18880,18880,18880,18880,354
20250102,165600,461751470,18880,18880,18880,18880,0
20250102,165500,461751470,18880,18880,18880,18880,0
20250102,165400,461751470,18880,18880,18880,18880,0
20250102,165300,461751470,18880,18880,18880,18880,0
20250102,165200,461751470,18880,18880,18880,18880,0
20250102,165100,461751470,18880,18880,18880,18880,0
20250102,165000,461751470,18880,18880,18880,18880,0
20250102,164900,461751470,18880,18880,18880,18880,0
20250102,164800,461751470,18880,18880,18880,18880,0
20250102,164700,461751470,18880,18880,18880,18880,0
20250102,164600,461751470,18880,18880,18880,18880,0
20250102,164500,461751470,18880,18880,18880,18880,0
20250102,164400,461751470,18880,18880,18880,18880,0
20250102,164300,461751470,18880,18880,18880,18880,0
20250102,164200,461751470,18880,18880,18880,18880,0
20250102,164100,461751470,18880,18880,18880,18880,0
20250102,164000,461751470,18880,18880,18880,18880,0
20250102,163900,461751470,18880,18880,18880,18880,0
20250102,163800,461751470,18880,18880,18880,18880,0
20250102,163700,461751470,18880,18880,18880,18880,0
20250102,163600,461751470,18880,18880,18880,18880,0
20250102,163500,461751470,18880,18880,18880,18880,0
20250102,163400,461751470,18880,18880,18880,18880,0
20250102,163300,461751470,18880,18880,18880,18880,0
20250102,163200,461751470,18880,18880,18880,18880,0
20250102,163100,461751470,18880,18880,18880,18880,0
20250102,163000,461751470,18880,18880,18880,18880,0
20250102,162900,461751470,18880,18880,18880,18880,0
20250102,162800,461751470,18880,18880,18880,18880,0
20250102,162700,461751470,18880,18880,18880,18880,354
20250102,162600,461751470,18880,18880,18880,18880,0
20250102,162500,461751470,18880,18880,18880,18880,0
20250102,162400,461751470,18880,18880,18880,18880,0
20250102,162300,461751470,18880,18880,18880,18880,0
20250102,162200,461751470,18880,18880,18880,18880,0
20250102,162100,461751470,18880,18880,18880,18880,0
20250102,162000,461751470,18880,18880,18880,18880,0
20250102,161900,461751470,18880,18880,18880,18880,0
20250102,161800,461751470,18880,18880,18880,18880,0
20250102,161700,461751470,18880,18880,18880,18880,0
20250102,161600,461751470,18880,18880,18880,18880,0
20250102,161500,461751470,18880,18880,18880,18880,0
20250102,161400,461751470,18880,18880,18880,18880,0
20250102,161300,461751470,18880,18880,18880,18880,0
20250102,161200,461751470,18880,18880,18880,18880,0
20250102,161100,461751470,18880,18880,18880,18880,0
20250102,161000,461751470,18880,18880,18880,18880,0
20250102,160900,461751470,18880,18880,18880,18880,0
20250102,160800,461751470,18880,18880,18880,18880,0
20250102,160700,461751470,18880,18880,18880,18880,0
20250102,160600,461751470,18880,18880,18880,18880,0
20250102,160500,461751470,18880,18880,18880,18880,0
20250102,160400,461751470,18880,18880,18880,18880,0
20250102,160300,461751470,18880,18880,18880,18880,0
20250102,160200,461751470,18880,18880,18880,18880,0
20250102,160100,461751470,18880,18880,18880,18880,0
20250102,160000,461751470,18880,18880,18880,18880,0
20250102,155900,461751470,18880,18880,18880,18880,0
20250102,155800,461751470,18880,18880,18880,18880,0
20250102,155700,461751470,18880,18880,18880,18880,354
20250102,155600,461751470,18880,18880,18880,18880,0
20250102,155500,461751470,18880,18880,18880,18880,0
20250102,155400,461751470,18880,18880,18880,18880,0
20250102,155300,461751470,18880,18880,18880,18880,0
20250102,155200,461751470,18880,18880,18880,18880,0
20250102,155100,461751470,18880,18880,18880,18880,0
20250102,155000,461751470,18880,18880,18880,18880,0
20250102,154900,461751470,18880,18880,18880,18880,0
20250102,154800,461751470,18880,18880,18880,18880,0
20250102,154700,461751470,18880,18880,18880,18880,0
20250102,154600,461751470,18880,18880,18880,18880,0
20250102,154500,461751470,18880,18880,18880,18880,0
20250102,154400,461751470,18880,18880,18880,18880,0
20250102,154300,461751470,18880,18880,18880,18880,0
20250102,154200,461751470,18880,18880,18880,18880,0
20250102,154100,461751470,18880,18880,18880,18880,0
20250102,154000,461751470,18880,18880,18880,18880,0
20250102,153900,461751470,18880,18880,18880,18880,0
20250102,153800,461751470,18880,18880,18880,18880,0
20250102,153700,461751470,18880,18880,18880,18880,0
20250102,153600,461751470,18880,18880,18880,18880,0
20250102,153500,461751470,18880,18880,18880,18880,0
20250102,153400,461751470,18880,18880,18880,18880,0
20250102,153300,461751470,18880,18880,18880,18880,0
20250102,153200,461751470,18880,18880,18880,18880,0
20250102,153100,461751470,18880,18880,18880,18880,0
20250102,153000,461751470,18880,18880,18880,18880,354
20250102,152900,455067950,18850,18850,18850,18850,0
20250102,152800,455067950,18850,18850,18850,18850,0
20250102,152700,455067950,18850,18850,18850,18850,0
20250102,152600,455067950,18850,18850,18850,18850,0
20250102,152500,455067950,18850,18850,18850,18850,0
20250102,152400,455067950,18850,18850,18850,18850,0
20250102,152300,455067950,18850,18850,18850,18850,0
20250102,152200,455067950,18850,18850,18850,18850,0
20250102,152100,455067950,18850,18850,18850,18850,0
20250102,152000,455067950,18850,18850,18850,18850,0
20250102,151900,455067950,18850,18820,18850,18820,112
20250102,151800,452957850,18830,18830,18830,18820,42
20250102,151700,452167130,18840,18830,18840,18810,157
20250102,151600,449212330,18820,18830,18840,18820,132
20250102,151500,446727300,18830,18830,18830,18830,37
20250102,151400,446030590,18830,18820,18830,18820,16
20250102,151300,445729400,18820,18820,18820,18820,31
20250102,151200,445145980,18820,18820,18820,18820,8
20250102,151100,444995420,18810,18810,18820,18810,90
20250102,151000,443302470,18800,18800,18800,18800,242
20250102,150900,438752870,18810,18800,18810,18800,8
20250102,150800,438602410,18810,18840,18840,18810,160
20250102,150700,435590490,18840,18850,18850,18840,13
20250102,150600,435345450,18860,18840,18860,18840,113
20250102,150500,433215580,18850,18850,18850,18850,8
20250102,150400,433064780,18850,18850,18850,18850,13
20250102,150300,432819730,18850,18840,18850,18840,31
20250102,150200,432235390,18850,18850,18850,18850,25
20250102,150100,431764140,18840,18850,18850,18840,21
20250102,150000,431368390,18840,18840,18840,18840,0
20250102,145900,431368390,18840,18840,18840,18840,0
20250102,145800,431368390,18840,18860,18860,18840,90
20250102,145700,429672100,18860,18860,18860,18860,5
20250102,145600,429577800,18860,18860,18860,18860,26
20250102,145500,429087440,18860,18860,18860,18860,5
20250102,145400,428993140,18860,18860,18860,18860,11
20250102,145300,428785680,18850,18850,18850,18840,163
20250102,145200,425713150,18850,18850,18850,18850,32
20250102,145100,425109950,18850,18840,18850,18840,28
20250102,145000,424582370,18840,18840,18840,18840,42
20250102,144900,423791090,18840,18840,18840,18840,9
20250102,144800,423621530,18840,18830,18840,18830,13
20250102,144700,423376630,18830,18820,18830,18820,155
20250102,144600,420458470,18820,18820,18820,18810,10
20250102,144500,420270280,18810,18810,18810,18810,62
20250102,144400,419104060,18810,18800,18810,18800,130
20250102,144300,416658820,18800,18800,18800,18800,50
20250102,144200,415718820,18810,18810,18810,18810,33
20250102,144100,415098090,18810,18810,18810,18810,18
20250102,144000,414759510,18810,18810,18810,18810,2
20250102,143900,414721890,18810,18800,18810,18800,27
20250102,143800,414214040,18810,18810,18810,18810,0
20250102,143700,414214040,18810,18810,18810,18810,2
20250102,143600,414176420,18810,18800,18810,18800,418
20250102,143500,406318000,18800,18780,18800,18780,1106
20250102,143400,385536030,18780,18780,18780,18770,39
20250102,143300,384803620,18780,18780,18780,18770,35
20250102,143200,384146340,18780,18780,18780,18780,6
20250102,143100,384033660,18780,18780,18780,18780,6
20250102,143000,383920980,18780,18780,18780,18780,0
20250102,142900,383920980,18780,18790,18790,18780,19
20250102,142800,383564130,18790,18790,18790,18790,8
20250102,142700,383413810,18790,18790,18790,18780,13
20250102,142600,383169590,18790,18790,18790,18790,14
20250102,142500,382906530,18790,18790,18790,18790,0
20250102,142400,382906530,18790,18790,18790,18790,0
20250102,142300,382906530,18790,18790,18790,18790,3
20250102,142200,382850160,18760,18760,18760,18760,0
20250102,142100,382850160,18760,18780,18800,18760,382
20250102,142000,375679920,18780,18780,18780,18780,8
20250102,141900,375529680,18780,18780,18780,18780,3
20250102,141800,375473340,18770,18770,18770,18770,11
20250102,141700,375266870,18780,18780,18780,18780,0
20250102,141600,375266870,18780,18780,18780,18780,4
20250102,141500,375191750,18740,18740,18740,18740,0
20250102,141400,375191750,18740,18740,18740,18740,0
20250102,141300,375191750,18740,18770,18770,18740,191
20250102,141200,371611010,18780,18780,18780,18780,6
20250102,141100,371498330,18780,18780,18780,18780,4
20250102,141000,371423210,18770,18770,18770,18770,0
20250102,140900,371423210,18770,18770,18770,18770,0
20250102,140800,371423210,18770,18770,18770,18770,9
20250102,140700,371254280,18770,18770,18770,18770,18
20250102,140600,370916420,18770,18770,18770,18770,1
20250102,140500,370897650,18760,18760,18760,18760,0
20250102,140400,370897650,18760,18780,18780,18760,74
20250102,140300,369508960,18780,18780,18780,18780,0
20250102,140200,369508960,18780,18780,18780,18780,32
20250102,140100,368908000,18790,18790,18790,18790,8
20250102,140000,368757680,18790,18790,18790,18790,6
20250102,135900,368644940,18790,18790,18790,18790,0
20250102,135800,368644940,18790,18780,18790,18780,36
20250102,135700,367968610,18770,18780,18780,18770,18
20250102,135600,367630730,18780,18780,18780,18780,18
20250102,135500,367292690,18780,18780,18780,18780,7
20250102,135400,367161230,18780,18780,18780,18780,4
20250102,135300,367086110,18770,18770,18770,18770,17
20250102,135200,366767020,18760,18760,18760,18760,19
20250102,135100,366410580,18760,18750,18760,18750,90
20250102,135000,364722380,18750,18750,18750,18750,2
20250102,134900,364684880,18760,18760,18760,18750,42
20250102,134800,363897060,18760,18750,18760,18750,6
20250102,134700,363784510,18760,18760,18760,18760,30
20250102,134600,363221710,18760,18750,18760,18750,138
20250102,134500,360633590,18750,18750,18750,18750,27
20250102,134400,360127340,18740,18740,18740,18740,0
20250102,134300,360127340,18740,18740,18750,18740,32
20250102,134200,359527610,18750,18750,18750,18750,7
20250102,134100,359396360,18750,18750,18750,18750,4
20250102,134000,359321360,18740,18750,18750,18740,6
20250102,133900,359208880,18740,18730,18740,18730,3
20250102,133800,359152680,18720,18720,18720,18720,7
20250102,133700,359021640,18720,18720,18720,18720,33
20250102,133600,358403880,18720,18720,18720,18720,25
20250102,133500,357935880,18720,18720,18720,18720,5
20250102,133400,357842280,18710,18710,18710,18710,1
20250102,133300,357823570,18710,18710,18710,18710,12
20250102,133200,357599050,18710,18710,18710,18710,8
20250102,133100,357449370,18720,18720,18720,18720,6
20250102,133000,357337050,18710,18730,18730,18690,138
20250102,132900,354755700,18730,18750,18750,18730,72
20250102,132800,353406630,18750,18750,18750,18750,6
20250102,132700,353294130,18750,18750,18750,18750,4
20250102,132600,353219130,18740,18740,18740,18740,1
20250102,132500,353200390,18730,18730,18730,18730,2
20250102,132400,353162930,18730,18760,18760,18730,41
20250102,132300,352394340,18770,18760,18770,18760,7
20250102,132200,352262990,18770,18750,18770,18750,6
20250102,132100,352150430,18760,18760,18760,18760,17
20250102,132000,351831510,18760,18760,18760,18760,11
20250102,131900,351625150,18750,18740,18750,18740,220
20250102,131800,347502110,18730,18730,18730,18730,57
20250102,131700,346434500,18730,18730,18730,18730,9
20250102,131600,346265930,18730,18730,18730,18730,6
20250102,131500,346153550,18700,18700,18700,18700,0
20250102,131400,346153550,18700,18700,18700,18700,277
20250102,131300,340973650,18700,18700,18700,18700,0
20250102,131200,340973650,18700,18710,18730,18700,42
20250102,131100,340187770,18700,18700,18700,18700,151
20250102,131000,337364070,18700,18700,18700,18700,0
20250102,130900,337364070,18700,18700,18700,18700,0
20250102,130800,337364070,18700,18690,18700,18680,179
20250102,130700,334019190,18690,18690,18690,18690,31
20250102,130600,333439800,18690,18690,18690,18690,8
20250102,130500,333290280,18690,18690,18690,18690,4
20250102,130400,333215520,18690,18690,18690,18690,48
20250102,130300,332318400,18700,18690,18700,18690,30
20250102,130200,331757450,18690,18700,18700,18690,44
20250102,130100,330935070,18700,18700,18700,18700,6
20250102,130000,330822870,18700,18680,18700,18680,102
20250102,125900,328917470,18680,18680,18680,18680,9
20250102,125800,328749350,18680,18670,18680,18670,5
20250102,125700,328655960,18680,18690,18690,18680,66
20250102,125600,327422730,18690,18680,18690,18680,53
20250102,125500,326432170,18680,18670,18690,18670,13
20250102,125400,326189320,18680,18680,18680,18680,5
20250102,125300,326095920,18690,18700,18700,18690,23
20250102,125200,325665930,18710,18710,18710,18710,6
20250102,125100,325553670,18680,18680,18680,18680,2
20250102,125000,325516310,18670,18670,18670,18670,52
20250102,124900,324545470,18660,18660,18660,18660,6
20250102,124800,324433510,18660,18670,18670,18660,8
20250102,124700,324284190,18660,18670,18670,18660,35
20250102,124600,323631020,18680,18680,18680,18670,50
20250102,124500,322697320,18680,18680,18680,18680,8
20250102,124400,322547880,18680,18680,18680,18680,7
20250102,124300,322417120,18680,18680,18680,18680,7
20250102,124200,322286360,18680,18680,18680,18680,4
20250102,124100,322211640,18680,18700,18700,18680,34
20250102,124000,321576340,18700,18690,18700,18690,66
20250102,123900,320342540,18690,18690,18690,18690,6
20250102,123800,320230400,18690,18680,18690,18680,8
20250102,123700,320080890,18680,18690,18690,18680,14
20250102,123600,319819330,18690,18710,18710,18690,17
20250102,123500,319501550,18700,18700,18700,18700,0
20250102,123400,319501550,18700,18730,18730,18700,43
20250102,123300,318697080,18700,18750,18750,18700,171
20250102,123200,315494150,18750,18750,18750,18750,6
20250102,123100,315381650,18740,18750,18750,18740,34
20250102,123000,314744180,18750,18750,18750,18750,56
20250102,122900,313694180,18750,18750,18750,18750,7
20250102,122800,313562930,18750,18750,18750,18750,8
20250102,122700,313412930,18750,18750,18750,18750,6
20250102,122600,313300430,18750,18750,18750,18750,0
20250102,122500,313300430,18750,18760,18760,18750,12
20250102,122400,313075370,18700,18700,18700,18700,0
20250102,122300,313075370,18700,18700,18700,18700,416
20250102,122200,305296170,18700,18700,18700,18700,7
20250102,122100,305165270,18700,18700,18700,18700,12
20250102,122000,304940870,18700,18700,18700,18700,7
20250102,121900,304809970,18700,18720,18720,18700,183
20250102,121800,301387670,18720,18790,18790,18720,514
20250102,121700,291755450,18800,18810,18810,18800,12
20250102,121600,291529810,18790,18820,18820,18790,298
20250102,121500,285925850,18830,18830,18830,18830,8
20250102,121400,285775210,18830,18830,18830,18830,6
20250102,121300,285662230,18830,18820,18830,18820,25
20250102,121200,285191660,18820,18810,18820,18810,25
20250102,121100,284721320,18810,18810,18810,18810,7
20250102,121000,284589650,18810,18810,18810,18810,8
20250102,120900,284439170,18810,18810,18810,18810,7
20250102,120800,284307500,18810,18810,18810,18810,7
20250102,120700,284175830,18810,18810,18810,18810,8
20250102,120600,284025350,18820,18800,18820,18800,29
20250102,120500,283479750,18800,18810,18810,18790,12
20250102,120400,283254180,18810,18810,18810,18810,7
20250102,120300,283122510,18810,18810,18810,18810,6
20250102,120200,283009650,18810,18820,18820,18810,10
20250102,120100,282821500,18820,18820,18820,18820,7
20250102,120000,282689760,18820,18820,18820,18820,5
20250102,115900,282595660,18810,18810,18810,18810,6
20250102,115800,282482800,18800,18800,18800,18800,16
20250102,115700,282182000,18800,18810,18810,18800,44
20250102,115600,281354760,18800,18820,18820,18800,19
20250102,115500,280997320,18820,18810,18820,18810,26
20250102,115400,280508010,18820,18810,18820,18810,21
20250102,115300,280112990,18800,18810,18810,18800,28
20250102,115200,279586550,18810,18820,18820,18810,14
20250102,115100,279323160,18820,18810,18820,18810,56
20250102,115000,278269650,18810,18810,18810,18810,6
20250102,114900,278156790,18800,18800,18800,18800,14
20250102,114800,277893590,18790,18740,18790,18740,724
20250102,114700,264303130,18740,18740,18740,18740,11
20250102,114600,264096990,18740,18730,18740,18730,12
20250102,114500,263872170,18730,18730,18730,18730,12
20250102,114400,263647410,18730,18730,18730,18730,10
20250102,114300,263460110,18740,18740,18740,18740,9
20250102,114200,263291450,18740,18740,18740,18740,4
20250102,114100,263216490,18740,18770,18770,18740,23
20250102,114000,262785120,18770,18760,18770,18760,8
20250102,113900,262634980,18770,18750,18770,18750,52
20250102,113800,261659600,18750,18730,18750,18730,8
20250102,113700,261509740,18720,18720,18720,18720,14
20250102,113600,261247660,18720,18720,18720,18720,6
20250102,113500,261135340,18720,18720,18720,18720,11
20250102,113400,260929420,18720,18710,18720,18700,222
20250102,113300,256775750,18700,18700,18700,18700,0
20250102,113200,256775750,18700,18710,18720,18700,116
20250102,113100,254605430,18710,18690,18710,18690,9
20250102,113000,254437170,18700,18700,18700,18700,209
20250102,112900,250528870,18700,18700,18700,18680,216
20250102,112800,246493770,18700,18700,18700,18700,6
20250102,112700,246381570,18680,18680,18680,18680,7
20250102,112600,246250810,18680,18680,18680,18680,202
20250102,112500,242477450,18630,18660,18680,18630,253
20250102,112400,237759620,18660,18650,18660,18650,4
20250102,112300,237685000,18640,18660,18660,18640,241
20250102,112200,233192690,18660,18660,18660,18650,18
20250102,112100,232856860,18660,18660,18660,18660,3
20250102,112000,232800880,18660,18650,18660,18650,55
20250102,111900,231775070,18650,18660,18660,18640,35
20250102,111800,231122320,18660,18670,18670,18660,15
20250102,111700,230842370,18680,18690,18690,18680,19
20250102,111600,230487430,18690,18680,18690,18680,4
20250102,111500,230412700,18690,18720,18720,18690,19
20250102,111400,230057300,18730,18720,18730,18720,7
20250102,111300,229926240,18730,18730,18730,18720,12
20250102,111200,229701500,18730,18730,18730,18730,7
20250102,111100,229570390,18730,18730,18730,18720,7
20250102,111000,229439290,18730,18730,18730,18720,24
20250102,110900,228989860,18730,18730,18730,18730,7
20250102,110800,228858750,18730,18690,18730,18690,264
20250102,110700,223924470,18690,18740,18740,18690,256
20250102,110600,219138840,18740,18750,18750,18740,6
20250102,110500,219026380,18750,18760,18760,18750,8
20250102,110400,218876350,18770,18780,18780,18740,62
20250102,110300,217713960,18770,18770,18770,18770,3
20250102,110200,217657650,18770,18750,18770,18750,315
20250102,110100,211751090,18750,18750,18750,18750,6
20250102,110000,211638590,18750,18790,18790,18750,39
20250102,105900,210906570,18790,18810,18810,18790,25
20250102,105800,210436640,18810,18810,18810,18810,4
20250102,105700,210361400,18810,18820,18820,18810,25
20250102,105600,209891020,18820,18820,18820,18820,6
20250102,105500,209778100,18830,18830,18830,18830,4
20250102,105400,209702780,18780,18830,18830,18780,113
20250102,105300,207578400,18840,18820,18850,18820,491
20250102,105200,198333000,18820,18770,18820,18750,724
20250102,105100,184730350,18760,18740,18760,18730,378
20250102,105000,177643690,18740,18740,18740,18740,9
20250102,104900,177475030,18730,18750,18750,18730,15
20250102,104800,177193900,18750,18750,18750,18750,8
20250102,104700,177043900,18750,18750,18750,18750,2
20250102,104600,177006400,18740,18760,18760,18720,59
20250102,104500,175900710,18760,18780,18780,18760,22
20250102,104400,175487880,18780,18780,18780,18770,9
20250102,104300,175318880,18770,18790,18790,18770,22
20250102,104200,174905810,18790,18790,18790,18790,9
20250102,104100,174736700,18790,18750,18790,18750,652
20250102,104000,162505120,18750,18740,18750,18740,28
20250102,103900,161980220,18750,18750,18750,18750,5
20250102,103800,161886470,18720,18720,18730,18720,50
20250102,103700,160950040,18690,18730,18730,18690,55
20250102,103600,159920970,18700,18700,18700,18700,14
20250102,103500,159659170,18710,18710,18710,18710,0
20250102,103400,159659170,18710,18750,18750,18710,310
20250102,103300,153847070,18750,18750,18760,18500,338
20250102,103200,147532460,18740,18700,18740,18700,72
20250102,103100,146185400,18700,18740,18740,18700,280
20250102,103000,140945710,18730,18750,18760,18730,31
20250102,102900,140364500,18760,18770,18780,18760,254
20250102,102800,135597040,18770,18770,18770,18770,0
20250102,102700,135597040,18770,18770,18770,18770,0
20250102,102600,135597040,18770,18730,18770,18730,431
20250102,102500,127515950,18700,18700,18700,18700,0
20250102,102400,127515950,18700,18700,18700,18700,1
20250102,102300,127497250,18710,18700,18740,18700,136
20250102,102200,124953660,18710,18750,18750,18710,133
20250102,102100,122464800,18750,18750,18750,18750,568
20250102,102000,111814800,18740,18710,18740,18690,333
20250102,101900,105582000,18710,18630,18720,18630,127
20250102,101800,103205860,18660,18690,18690,18660,87
20250102,101700,101581280,18680,18690,18690,18680,23
20250102,101600,101151610,18690,18710,18730,18690,298
20250102,101500,95578030,18730,18670,18740,18650,1251
20250102,101400,72171230,18660,18620,18660,18620,203
20250102,101300,68387600,18620,18610,18620,18610,60
20250102,101200,67270430,18600,18580,18600,18580,261
20250102,101100,62419870,18580,18600,18640,18580,612
20250102,101000,51027390,18600,18580,18600,18500,374
20250102,100900,44080560,18580,18450,18580,18450,362
20250102,100800,37377120,18450,18450,18450,18440,422
20250102,100700,29595300,18450,18370,18450,18370,48
20250102,100600,28710420,18450,18350,18450,18350,21
20250102,100500,28324320,18350,18320,18350,18320,22
20250102,100400,27920770,18320,18320,18320,18320,11
20250102,100300,27719250,18320,18280,18330,18280,326
20250102,100200,21753720,18300,18250,18300,18250,13
20250102,100100,21516070,18260,18320,18320,18260,1088
20250102,100000,1611380,18350,18300,18350,18300,88