KissMeData/082740/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,195200,13585030130,18690,18690,18690,18690,14253
20250102,195100,13585030130,18690,18690,18690,18690,0
20250102,195000,13585030130,18690,18690,18690,18690,0
20250102,194900,13585030130,18690,18690,18690,18690,0
20250102,194800,13585030130,18690,18690,18690,18690,0
20250102,194700,13585030130,18690,18690,18690,18690,0
20250102,194600,13585030130,18690,18690,18690,18690,0
20250102,194500,13585030130,18690,18690,18690,18690,0
20250102,194400,13585030130,18690,18690,18690,18690,0
20250102,194300,13585030130,18690,18690,18690,18690,0
20250102,194200,13585030130,18690,18690,18690,18690,0
20250102,194100,13585030130,18690,18690,18690,18690,0
20250102,194000,13585030130,18690,18690,18690,18690,0
20250102,193900,13585030130,18690,18690,18690,18690,0
20250102,193800,13585030130,18690,18690,18690,18690,0
20250102,193700,13585030130,18690,18690,18690,18690,0
20250102,193600,13585030130,18690,18690,18690,18690,0
20250102,193500,13585030130,18690,18690,18690,18690,0
20250102,193400,13585030130,18690,18690,18690,18690,0
20250102,193300,13585030130,18690,18690,18690,18690,0
20250102,193200,13585030130,18690,18690,18690,18690,0
20250102,193100,13585030130,18690,18690,18690,18690,0
20250102,193000,13585030130,18690,18690,18690,18690,0
20250102,192900,13585030130,18690,18690,18690,18690,0
20250102,192800,13585030130,18690,18690,18690,18690,0
20250102,192700,13585030130,18690,18690,18690,18690,0
20250102,192600,13585030130,18690,18690,18690,18690,0
20250102,192500,13585030130,18690,18690,18690,18690,0
20250102,192400,13585030130,18690,18690,18690,18690,0
20250102,192300,13585030130,18690,18690,18690,18690,0
20250102,192200,13585030130,18690,18690,18690,18690,14253
20250102,192100,13585030130,18690,18690,18690,18690,0
20250102,192000,13585030130,18690,18690,18690,18690,0
20250102,191900,13585030130,18690,18690,18690,18690,0
20250102,191800,13585030130,18690,18690,18690,18690,0
20250102,191700,13585030130,18690,18690,18690,18690,0
20250102,191600,13585030130,18690,18690,18690,18690,0
20250102,191500,13585030130,18690,18690,18690,18690,0
20250102,191400,13585030130,18690,18690,18690,18690,0
20250102,191300,13585030130,18690,18690,18690,18690,0
20250102,191200,13585030130,18690,18690,18690,18690,0
20250102,191100,13585030130,18690,18690,18690,18690,0
20250102,191000,13585030130,18690,18690,18690,18690,0
20250102,190900,13585030130,18690,18690,18690,18690,0
20250102,190800,13585030130,18690,18690,18690,18690,0
20250102,190700,13585030130,18690,18690,18690,18690,0
20250102,190600,13585030130,18690,18690,18690,18690,0
20250102,190500,13585030130,18690,18690,18690,18690,0
20250102,190400,13585030130,18690,18690,18690,18690,0
20250102,190300,13585030130,18690,18690,18690,18690,0
20250102,190200,13585030130,18690,18690,18690,18690,0
20250102,190100,13585030130,18690,18690,18690,18690,0
20250102,190000,13585030130,18690,18690,18690,18690,0
20250102,185900,13585030130,18690,18690,18690,18690,0
20250102,185800,13585030130,18690,18690,18690,18690,0
20250102,185700,13585030130,18690,18690,18690,18690,0
20250102,185600,13585030130,18690,18690,18690,18690,0
20250102,185500,13585030130,18690,18690,18690,18690,0
20250102,185400,13585030130,18690,18690,18690,18690,0
20250102,185300,13585030130,18690,18690,18690,18690,0
20250102,185200,13585030130,18690,18690,18690,18690,14253
20250102,185100,13585030130,18690,18690,18690,18690,0
20250102,185000,13585030130,18690,18690,18690,18690,0
20250102,184900,13585030130,18690,18690,18690,18690,0
20250102,184800,13585030130,18690,18690,18690,18690,0
20250102,184700,13585030130,18690,18690,18690,18690,0
20250102,184600,13585030130,18690,18690,18690,18690,0
20250102,184500,13585030130,18690,18690,18690,18690,0
20250102,184400,13585030130,18690,18690,18690,18690,0
20250102,184300,13585030130,18690,18690,18690,18690,0
20250102,184200,13585030130,18690,18690,18690,18690,0
20250102,184100,13585030130,18690,18690,18690,18690,0
20250102,184000,13585030130,18690,18690,18690,18690,0
20250102,183900,13585030130,18690,18690,18690,18690,0
20250102,183800,13585030130,18690,18690,18690,18690,0
20250102,183700,13585030130,18690,18690,18690,18690,0
20250102,183600,13585030130,18690,18690,18690,18690,0
20250102,183500,13585030130,18690,18690,18690,18690,0
20250102,183400,13585030130,18690,18690,18690,18690,0
20250102,183300,13585030130,18690,18690,18690,18690,0
20250102,183200,13585030130,18690,18690,18690,18690,0
20250102,183100,13585030130,18690,18690,18690,18690,0
20250102,183000,13585030130,18690,18690,18690,18690,0
20250102,182900,13585030130,18690,18690,18690,18690,0
20250102,182800,13585030130,18690,18690,18690,18690,0
20250102,182700,13585030130,18690,18690,18690,18690,0
20250102,182600,13585030130,18690,18690,18690,18690,0
20250102,182500,13585030130,18690,18690,18690,18690,0
20250102,182400,13585030130,18690,18690,18690,18690,0
20250102,182300,13585030130,18690,18690,18690,18690,0
20250102,182200,13585030130,18690,18690,18690,18690,14253
20250102,182100,13585030130,18690,18690,18690,18690,0
20250102,182000,13585030130,18690,18690,18690,18690,0
20250102,181900,13585030130,18690,18690,18690,18690,0
20250102,181800,13585030130,18690,18690,18690,18690,0
20250102,181700,13585030130,18690,18690,18690,18690,0
20250102,181600,13585030130,18690,18690,18690,18690,0
20250102,181500,13585030130,18690,18690,18690,18690,0
20250102,181400,13585030130,18690,18690,18690,18690,0
20250102,181300,13585030130,18690,18690,18690,18690,0
20250102,181200,13585030130,18690,18690,18690,18690,0
20250102,181100,13585030130,18690,18690,18690,18690,0
20250102,181000,13585030130,18690,18690,18690,18690,0
20250102,180900,13585030130,18690,18690,18690,18690,0
20250102,180800,13585030130,18690,18690,18690,18690,0
20250102,180700,13585030130,18690,18690,18690,18690,0
20250102,180600,13585030130,18690,18690,18690,18690,0
20250102,180500,13585030130,18690,18690,18690,18690,0
20250102,180400,13585030130,18690,18690,18690,18690,0
20250102,180300,13585030130,18690,18690,18690,18690,0
20250102,180200,13585030130,18690,18690,18690,18690,0
20250102,180100,13585030130,18690,18690,18690,18690,0
20250102,180000,13585030130,18690,18690,18690,18690,0
20250102,175900,13585030130,18690,18690,18690,18690,0
20250102,175800,13585030130,18690,18690,18690,18690,0
20250102,175700,13585030130,18690,18690,18690,18690,0
20250102,175600,13585030130,18690,18690,18690,18690,0
20250102,175500,13585030130,18690,18690,18690,18690,0
20250102,175400,13585030130,18690,18690,18690,18690,0
20250102,175300,13585030130,18690,18690,18690,18690,0
20250102,175200,13585030130,18690,18690,18690,18690,14253
20250102,175100,13585030130,18690,18690,18690,18690,0
20250102,175000,13585030130,18690,18690,18690,18690,0
20250102,174900,13585030130,18690,18690,18690,18690,0
20250102,174800,13585030130,18690,18690,18690,18690,0
20250102,174700,13585030130,18690,18690,18690,18690,0
20250102,174600,13585030130,18690,18690,18690,18690,0
20250102,174500,13585030130,18690,18690,18690,18690,0
20250102,174400,13585030130,18690,18690,18690,18690,0
20250102,174300,13585030130,18690,18690,18690,18690,0
20250102,174200,13585030130,18690,18690,18690,18690,0
20250102,174100,13585030130,18690,18690,18690,18690,0
20250102,174000,13585030130,18690,18690,18690,18690,0
20250102,173900,13585030130,18690,18690,18690,18690,0
20250102,173800,13585030130,18690,18690,18690,18690,0
20250102,173700,13585030130,18690,18690,18690,18690,0
20250102,173600,13585030130,18690,18690,18690,18690,0
20250102,173500,13585030130,18690,18690,18690,18690,0
20250102,173400,13585030130,18690,18690,18690,18690,0
20250102,173300,13585030130,18690,18690,18690,18690,0
20250102,173200,13585030130,18690,18690,18690,18690,0
20250102,173100,13585030130,18690,18690,18690,18690,0
20250102,173000,13585030130,18690,18690,18690,18690,0
20250102,172900,13585030130,18690,18690,18690,18690,0
20250102,172800,13585030130,18690,18690,18690,18690,0
20250102,172700,13585030130,18690,18690,18690,18690,0
20250102,172600,13585030130,18690,18690,18690,18690,0
20250102,172500,13585030130,18690,18690,18690,18690,0
20250102,172400,13585030130,18690,18690,18690,18690,0
20250102,172300,13585030130,18690,18690,18690,18690,0
20250102,172200,13585030130,18690,18690,18690,18690,14253
20250102,172100,13585030130,18690,18690,18690,18690,0
20250102,172000,13585030130,18690,18690,18690,18690,0
20250102,171900,13585030130,18690,18690,18690,18690,0
20250102,171800,13585030130,18690,18690,18690,18690,0
20250102,171700,13585030130,18690,18690,18690,18690,0
20250102,171600,13585030130,18690,18690,18690,18690,0
20250102,171500,13585030130,18690,18690,18690,18690,0
20250102,171400,13585030130,18690,18690,18690,18690,0
20250102,171300,13585030130,18690,18690,18690,18690,0
20250102,171200,13585030130,18690,18690,18690,18690,0
20250102,171100,13585030130,18690,18690,18690,18690,0
20250102,171000,13585030130,18690,18690,18690,18690,0
20250102,170900,13585030130,18690,18690,18690,18690,0
20250102,170800,13585030130,18690,18690,18690,18690,0
20250102,170700,13585030130,18690,18690,18690,18690,0
20250102,170600,13585030130,18690,18690,18690,18690,0
20250102,170500,13585030130,18690,18690,18690,18690,0
20250102,170400,13585030130,18690,18690,18690,18690,0
20250102,170300,13585030130,18690,18690,18690,18690,0
20250102,170200,13585030130,18690,18690,18690,18690,0
20250102,170100,13585030130,18690,18690,18690,18690,0
20250102,170000,13585030130,18690,18690,18690,18690,0
20250102,165900,13585030130,18690,18690,18690,18690,0
20250102,165800,13585030130,18690,18690,18690,18690,0
20250102,165700,13585030130,18690,18690,18690,18690,0
20250102,165600,13585030130,18690,18690,18690,18690,0
20250102,165500,13585030130,18690,18690,18690,18690,0
20250102,165400,13585030130,18690,18690,18690,18690,0
20250102,165300,13585030130,18690,18690,18690,18690,0
20250102,165200,13585030130,18690,18690,18690,18690,14253
20250102,165100,13585030130,18690,18690,18690,18690,0
20250102,165000,13585030130,18690,18690,18690,18690,0
20250102,164900,13585030130,18690,18690,18690,18690,0
20250102,164800,13585030130,18690,18690,18690,18690,0
20250102,164700,13585030130,18690,18690,18690,18690,0
20250102,164600,13585030130,18690,18690,18690,18690,0
20250102,164500,13585030130,18690,18690,18690,18690,0
20250102,164400,13585030130,18690,18690,18690,18690,0
20250102,164300,13585030130,18690,18690,18690,18690,0
20250102,164200,13585030130,18690,18690,18690,18690,0
20250102,164100,13585030130,18690,18690,18690,18690,0
20250102,164000,13585030130,18690,18690,18690,18690,0
20250102,163900,13585030130,18690,18690,18690,18690,0
20250102,163800,13585030130,18690,18690,18690,18690,0
20250102,163700,13585030130,18690,18690,18690,18690,0
20250102,163600,13585030130,18690,18690,18690,18690,0
20250102,163500,13585030130,18690,18690,18690,18690,0
20250102,163400,13585030130,18690,18690,18690,18690,0
20250102,163300,13585030130,18690,18690,18690,18690,0
20250102,163200,13585030130,18690,18690,18690,18690,0
20250102,163100,13585030130,18690,18690,18690,18690,0
20250102,163000,13585030130,18690,18690,18690,18690,0
20250102,162900,13585030130,18690,18690,18690,18690,0
20250102,162800,13585030130,18690,18690,18690,18690,0
20250102,162700,13585030130,18690,18690,18690,18690,0
20250102,162600,13585030130,18690,18690,18690,18690,0
20250102,162500,13585030130,18690,18690,18690,18690,0
20250102,162400,13585030130,18690,18690,18690,18690,0
20250102,162300,13585030130,18690,18690,18690,18690,0
20250102,162200,13585030130,18690,18690,18690,18690,14253
20250102,162100,13585030130,18690,18690,18690,18690,0
20250102,162000,13585030130,18690,18690,18690,18690,0
20250102,161900,13585030130,18690,18690,18690,18690,0
20250102,161800,13585030130,18690,18690,18690,18690,0
20250102,161700,13585030130,18690,18690,18690,18690,0
20250102,161600,13585030130,18690,18690,18690,18690,0
20250102,161500,13585030130,18690,18690,18690,18690,0
20250102,161400,13585030130,18690,18690,18690,18690,0
20250102,161300,13585030130,18690,18690,18690,18690,0
20250102,161200,13585030130,18690,18690,18690,18690,0
20250102,161100,13585030130,18690,18690,18690,18690,0
20250102,161000,13585030130,18690,18690,18690,18690,0
20250102,160900,13585030130,18690,18690,18690,18690,0
20250102,160800,13585030130,18690,18690,18690,18690,0
20250102,160700,13585030130,18690,18690,18690,18690,0
20250102,160600,13585030130,18690,18690,18690,18690,0
20250102,160500,13585030130,18690,18690,18690,18690,0
20250102,160400,13585030130,18690,18690,18690,18690,0
20250102,160300,13585030130,18690,18690,18690,18690,0
20250102,160200,13585030130,18690,18690,18690,18690,0
20250102,160100,13585030130,18690,18690,18690,18690,0
20250102,160000,13585030130,18690,18690,18690,18690,0
20250102,155900,13585030130,18690,18690,18690,18690,0
20250102,155800,13585030130,18690,18690,18690,18690,0
20250102,155700,13585030130,18690,18690,18690,18690,0
20250102,155600,13585030130,18690,18690,18690,18690,0
20250102,155500,13585030130,18690,18690,18690,18690,0
20250102,155400,13585030130,18690,18690,18690,18690,0
20250102,155300,13585030130,18690,18690,18690,18690,0
20250102,155200,13585030130,18690,18690,18690,18690,14253
20250102,155100,13585030130,18690,18690,18690,18690,0
20250102,155000,13585030130,18690,18690,18690,18690,0
20250102,154900,13585030130,18690,18690,18690,18690,0
20250102,154800,13585030130,18690,18690,18690,18690,0
20250102,154700,13585030130,18690,18690,18690,18690,0
20250102,154600,13585030130,18690,18690,18690,18690,0
20250102,154500,13585030130,18690,18690,18690,18690,0
20250102,154400,13585030130,18690,18690,18690,18690,0
20250102,154300,13585030130,18690,18690,18690,18690,0
20250102,154200,13585030130,18690,18690,18690,18690,0
20250102,154100,13585030130,18690,18690,18690,18690,0
20250102,154000,13585030130,18690,18690,18690,18690,0
20250102,153900,13585030130,18690,18690,18690,18690,0
20250102,153800,13585030130,18690,18690,18690,18690,0
20250102,153700,13585030130,18690,18690,18690,18690,0
20250102,153600,13585030130,18690,18690,18690,18690,0
20250102,153500,13585030130,18690,18690,18690,18690,0
20250102,153400,13585030130,18690,18690,18690,18690,0
20250102,153300,13585030130,18690,18690,18690,18690,0
20250102,153200,13585030130,18690,18690,18690,18690,0
20250102,153100,13585030130,18690,18690,18690,18690,0
20250102,153000,13585030130,18690,18690,18690,18690,14253
20250102,152900,13318641560,18680,18680,18680,18680,0
20250102,152800,13318641560,18680,18680,18680,18680,0
20250102,152700,13318641560,18680,18680,18680,18680,0
20250102,152600,13318641560,18680,18680,18680,18680,0
20250102,152500,13318641560,18680,18680,18680,18680,0
20250102,152400,13318641560,18680,18680,18680,18680,0
20250102,152300,13318641560,18680,18680,18680,18680,0
20250102,152200,13318641560,18680,18680,18680,18680,0
20250102,152100,13318641560,18680,18680,18680,18680,0
20250102,152000,13318641560,18680,18680,18680,18680,0
20250102,151900,13318641560,18680,18640,18680,18640,2338
20250102,151800,13275023930,18630,18620,18640,18620,2306
20250102,151700,13232070810,18620,18600,18620,18600,899
20250102,151600,13215341940,18600,18600,18610,18590,651
20250102,151500,13203232400,18600,18620,18620,18600,2442
20250102,151400,13157788600,18610,18600,18620,18580,5595
20250102,151300,13053714170,18590,18610,18620,18590,3846
20250102,151200,12982192650,18620,18600,18620,18600,2450
20250102,151100,12936608860,18610,18600,18620,18600,1206
20250102,151000,12914172690,18610,18620,18630,18600,4421
20250102,150900,12831911310,18620,18610,18630,18600,991
20250102,150800,12813464130,18610,18610,18620,18610,830
20250102,150700,12798017350,18610,18610,18620,18600,915
20250102,150600,12780989230,18610,18610,18620,18600,1477
20250102,150500,12753509760,18610,18610,18620,18590,1955
20250102,150400,12717145770,18610,18610,18610,18580,2748
20250102,150300,12666053130,18610,18630,18630,18590,4666
20250102,150200,12579238410,18620,18640,18640,18610,2671
20250102,150100,12529502960,18630,18620,18640,18620,1182
20250102,150000,12507484610,18630,18630,18640,18620,737
20250102,145900,12493757290,18630,18630,18640,18630,891
20250102,145800,12477153370,18630,18640,18670,18630,1175
20250102,145700,12455237950,18640,18620,18640,18620,1275
20250102,145600,12431484740,18630,18630,18640,18620,1439
20250102,145500,12404682500,18630,18640,18660,18630,1011
20250102,145400,12385834400,18650,18650,18660,18630,2785
20250102,145300,12333924960,18650,18640,18650,18630,956
20250102,145200,12316102140,18640,18630,18650,18630,578
20250102,145100,12305329930,18640,18630,18650,18620,1071
20250102,145000,12285368830,18630,18640,18650,18630,1655
20250102,144900,12254532630,18640,18630,18650,18630,1646
20250102,144800,12223863660,18630,18640,18670,18630,1526
20250102,144700,12195416340,18640,18650,18660,18640,794
20250102,144600,12180613620,18660,18660,18660,18650,2064
20250102,144500,12142108730,18660,18630,18660,18620,1496
20250102,144400,12114216430,18630,18620,18640,18620,818
20250102,144300,12098978930,18620,18620,18630,18610,895
20250102,144200,12082318310,18630,18620,18650,18610,1201
20250102,144100,12059952820,18610,18630,18630,18610,2288
20250102,144000,12017355100,18620,18630,18650,18620,2244
20250102,143900,11975561000,18630,18630,18650,18620,1485
20250102,143800,11947899530,18630,18620,18640,18620,794
20250102,143700,11933109620,18630,18630,18640,18620,765
20250102,143600,11918862360,18630,18630,18660,18620,1116
20250102,143500,11898064810,18620,18600,18630,18600,1126
20250102,143400,11877104090,18610,18620,18640,18600,4552
20250102,143300,11792387040,18620,18620,18680,18610,1210
20250102,143200,11769845740,18610,18650,18650,18610,4076
20250102,143100,11693926590,18650,18660,18670,18650,1520
20250102,143000,11665570440,18670,18640,18690,18640,1091
20250102,142900,11645211490,18640,18660,18660,18640,3996
20250102,142800,11570687320,18670,18680,18680,18660,2108
20250102,142700,11531346150,18680,18680,18700,18660,2226
20250102,142600,11489776070,18680,18710,18710,18670,2537
20250102,142500,11442362370,18710,18750,18760,18710,1719
20250102,142400,11410161520,18740,18740,18760,18730,844
20250102,142300,11394339380,18750,18740,18760,18740,891
20250102,142200,11377638320,18740,18740,18760,18740,985
20250102,142100,11359173580,18750,18740,18760,18740,936
20250102,142000,11341627770,18750,18690,18760,18690,3403
20250102,141900,11277895150,18690,18690,18720,18690,585
20250102,141800,11266956080,18700,18700,18710,18690,1509
20250102,141700,11238731850,18700,18710,18710,18700,508
20250102,141600,11229231660,18710,18710,18720,18700,944
20250102,141500,11211570960,18710,18690,18720,18670,1302
20250102,141400,11187222030,18690,18680,18700,18670,1386
20250102,141300,11161323180,18690,18690,18700,18680,826
20250102,141200,11145891000,18680,18680,18710,18670,1462
20250102,141100,11118575000,18690,18700,18710,18680,2318
20250102,141000,11075241420,18700,18720,18720,18700,909
20250102,140900,11058234160,18720,18720,18740,18710,770
20250102,140800,11043819250,18710,18730,18740,18710,3703
20250102,140700,10974481790,18730,18740,18740,18730,2417
20250102,140600,10929200010,18730,18730,18740,18720,844
20250102,140500,10913387990,18730,18740,18740,18730,1351
20250102,140400,10888082840,18750,18750,18750,18740,728
20250102,140300,10874440060,18740,18800,18810,18740,6209
20250102,140200,10757819970,18800,18810,18810,18800,3234
20250102,140100,10697014020,18810,18830,18840,18810,847
20250102,140000,10681079290,18840,18820,18870,18820,694
20250102,135900,10668007320,18810,18820,18830,18810,2919
20250102,135800,10613078740,18820,18820,18830,18820,1029
20250102,135700,10593712740,18820,18840,18870,18810,2587
20250102,135600,10544982040,18840,18810,18840,18810,1101
20250102,135500,10524255700,18820,18810,18820,18810,398
20250102,135400,10516768290,18810,18830,18850,18800,4151
20250102,135300,10438630330,18830,18860,18860,18830,2439
20250102,135200,10392668600,18860,18870,18880,18860,1550
20250102,135100,10363424220,18860,18860,18900,18860,2656
20250102,135000,10313314340,18870,18880,18890,18860,969
20250102,134900,10295028970,18880,18870,18880,18860,772
20250102,134800,10280460880,18870,18910,18910,18860,4953
20250102,134700,10186905870,18910,18920,18920,18900,1516
20250102,134600,10158237730,18920,18920,18940,18920,1343
20250102,134500,10132820470,18920,18920,18930,18920,1524
20250102,134400,10103974330,18920,18930,18930,18920,1127
20250102,134300,10082641960,18920,18920,18930,18920,471
20250102,134200,10073730290,18920,18930,18940,18920,769
20250102,134100,10059174680,18930,18930,18940,18930,154
20250102,134000,10056258020,18930,18940,18950,18930,446
20250102,133900,10047811930,18950,18910,18960,18890,4204
20250102,133800,9968243120,18900,18890,18900,18890,727
20250102,133700,9954504240,18890,18880,18890,18880,251
20250102,133600,9949763420,18880,18890,18900,18880,1358
20250102,133500,9924108530,18890,18890,18900,18890,360
20250102,133400,9917308090,18890,18900,18900,18880,761
20250102,133300,9902932700,18900,18890,18900,18890,1324
20250102,133200,9877921970,18900,18890,18900,18880,385
20250102,133100,9870648900,18890,18900,18900,18890,820
20250102,133000,9855158590,18900,18880,18910,18880,506
20250102,132900,9845594900,18890,18880,18900,18870,390
20250102,132800,9838230890,18880,18880,18890,18880,475
20250102,132700,9829262820,18890,18890,18920,18880,701
20250102,132600,9816014640,18890,18910,18910,18880,3488
20250102,132500,9750103350,18910,18920,18930,18910,493
20250102,132400,9740775790,18920,18920,18930,18920,597
20250102,132300,9729476450,18920,18910,18930,18910,245
20250102,132200,9724841550,18910,18920,18930,18910,986
20250102,132100,9706187840,18920,18910,18930,18910,1844
20250102,132000,9671295340,18900,18880,18910,18880,190
20250102,131900,9667706280,18880,18890,18910,18870,1107
20250102,131800,9646801000,18890,18900,18900,18890,943
20250102,131700,9628985900,18920,18910,18920,18880,2654
20250102,131600,9578832920,18910,18900,18920,18900,821
20250102,131500,9563310880,18900,18900,18910,18900,68
20250102,131400,9562025190,18910,18910,18930,18900,793
20250102,131300,9547021680,18910,18900,18940,18900,1741
20250102,131200,9514069020,18920,18910,18920,18910,893
20250102,131100,9497176830,18910,18900,18920,18890,1645
20250102,131000,9466076380,18900,18900,18910,18890,1828
20250102,130900,9431527570,18900,18860,18900,18860,6007
20250102,130800,9318013150,18850,18840,18860,18840,1706
20250102,130700,9285864410,18840,18850,18860,18840,571
20250102,130600,9275101010,18840,18840,18900,18840,2152
20250102,130500,9234462290,18850,18840,18850,18840,126
20250102,130400,9232087360,18840,18840,18850,18840,289
20250102,130300,9226641020,18860,18870,18890,18840,4573
20250102,130200,9140377520,18870,18880,18890,18870,211
20250102,130100,9136392370,18880,18890,18890,18870,244
20250102,130000,9131786250,18880,18890,18900,18880,1044
20250102,125900,9112065090,18890,18890,18890,18880,997
20250102,125800,9093234780,18890,18880,18890,18870,338
20250102,125700,9086852890,18870,18880,18880,18870,290
20250102,125600,9081379760,18880,18880,18890,18880,4360
20250102,125500,8999062420,18890,18880,18890,18880,411
20250102,125400,8991301460,18890,18890,18900,18880,432
20250102,125300,8983141150,18890,18880,18900,18870,627
20250102,125200,8971296700,18880,18890,18890,18860,145
20250102,125100,8968558990,18860,18880,18900,18860,51
20250102,125000,8967595680,18860,18860,18890,18840,3239
20250102,124900,8906471200,18850,18850,18860,18840,884
20250102,124800,8889805750,18850,18850,18850,18850,85
20250102,124700,8888203500,18850,18860,18870,18850,230
20250102,124600,8883865300,18860,18840,18860,18840,423
20250102,124500,8875889590,18840,18830,18850,18820,33
20250102,124400,8875268080,18820,18830,18860,18820,321
20250102,124300,8869222640,18830,18850,18860,18810,150
20250102,124200,8866396980,18850,18810,18880,18810,101
20250102,124100,8864496370,18810,18870,18920,18810,5215
20250102,124000,8765952290,18810,18820,18900,18810,5418
20250102,123900,8663700210,18810,18820,18830,18810,136
20250102,123800,8661140460,18820,18800,18830,18800,26
20250102,123700,8660651110,18800,18810,18820,18800,217
20250102,123600,8656569250,18800,18820,18820,18800,1198
20250102,123500,8634034510,18810,18820,18820,18810,158
20250102,123400,8631062100,18820,18820,18820,18810,91
20250102,123300,8629349900,18820,18820,18820,18810,263
20250102,123200,8624400310,18810,18820,18820,18810,203
20250102,123100,8620581740,18820,18860,18860,18810,2671
20250102,123000,8570257310,18860,18860,18860,18850,75
20250102,122900,8568842830,18850,18860,18860,18850,245
20250102,122800,8564222460,18860,18840,18860,18830,332
20250102,122700,8557964750,18840,18830,18850,18830,363
20250102,122600,8551128970,18850,18830,18850,18810,1716
20250102,122500,8518817530,18840,18820,18840,18820,586
20250102,122400,8507778930,18830,18790,18830,18790,825
20250102,122300,8492263040,18790,18800,18800,18790,464
20250102,122200,8483540000,18800,18790,18800,18790,243
20250102,122100,8478971860,18800,18790,18800,18790,284
20250102,122000,8473632970,18790,18770,18790,18770,220
20250102,121900,8469499300,18790,18790,18800,18770,285
20250102,121800,8464144090,18790,18780,18800,18770,486
20250102,121700,8455018660,18790,18760,18790,18760,75
20250102,121600,8453610650,18760,18760,18770,18760,163
20250102,121500,8450552710,18760,18770,18800,18750,397
20250102,121400,8443097560,18760,18760,18770,18750,2028
20250102,121300,8405066590,18760,18750,18760,18740,31
20250102,121200,8404485450,18740,18760,18760,18740,462
20250102,121100,8395824040,18760,18750,18770,18750,295
20250102,121000,8390289040,18760,18750,18760,18740,1281
20250102,120900,8366280810,18750,18740,18750,18740,199
20250102,120800,8362550050,18740,18740,18760,18730,2074
20250102,120700,8323653300,18730,18740,18750,18730,487
20250102,120600,8314526960,18740,18740,18760,18740,153
20250102,120500,8311658220,18740,18760,18760,18740,310
20250102,120400,8305844970,18750,18760,18760,18740,235
20250102,120300,8301439330,18740,18760,18770,18740,306
20250102,120200,8295702980,18750,18750,18770,18740,385
20250102,120100,8288481040,18770,18780,18790,18750,2279
20250102,120000,8245712890,18780,18770,18790,18760,4047
20250102,115900,8169742500,18770,18770,18770,18760,234
20250102,115800,8165352060,18770,18760,18780,18760,233
20250102,115700,8160979110,18760,18770,18780,18760,492
20250102,115600,8151744050,18780,18780,18800,18770,544
20250102,115500,8141529020,18790,18770,18790,18770,211
20250102,115400,8137567750,18770,18800,18800,18770,503
20250102,115300,8128119760,18790,18810,18820,18790,1128
20250102,115200,8106903960,18830,18790,18840,18790,1866
20250102,115100,8071790480,18800,18780,18810,18780,1957
20250102,115000,8035006660,18780,18780,18790,18750,551
20250102,114900,8024661900,18770,18730,18780,18720,800
20250102,114800,8009659500,18730,18750,18770,18730,1244
20250102,114700,7986324280,18760,18720,18770,18720,55
20250102,114600,7985292170,18710,18700,18790,18700,1044
20250102,114500,7965725290,18700,18700,18720,18690,1402
20250102,114400,7939503580,18700,18690,18700,18660,87
20250102,114300,7937877020,18650,18680,18690,18650,2728
20250102,114200,7886965910,18690,18700,18710,18670,4663
20250102,114100,7799796550,18700,18730,18740,18700,1194
20250102,114000,7777451580,18730,18710,18740,18710,398
20250102,113900,7769999950,18700,18720,18720,18700,3089
20250102,113800,7712209260,18720,18740,18750,18720,2181
20250102,113700,7671365710,18740,18750,18760,18730,1520
20250102,113600,7642876130,18750,18750,18770,18740,56
20250102,113500,7641826250,18750,18760,18760,18720,3559
20250102,113400,7575124690,18770,18800,18800,18760,1197
20250102,113300,7552649370,18790,18780,18790,18780,390
20250102,113200,7545322290,18790,18760,18790,18750,146
20250102,113100,7542581590,18750,18790,18790,18750,1507
20250102,113000,7514293190,18770,18840,18840,18770,1698
20250102,112900,7482353930,18840,18850,18850,18830,986
20250102,112800,7463775160,18850,18830,18850,18830,1348
20250102,112700,7438370330,18810,18800,18840,18800,625
20250102,112600,7426613770,18800,18770,18800,18770,2278
20250102,112500,7383805290,18770,18750,18780,18750,45
20250102,112400,7382960450,18780,18750,18790,18730,843
20250102,112300,7367140840,18760,18780,18780,18710,5438
20250102,112200,7265217040,18780,18760,18790,18760,915
20250102,112100,7248031580,18790,18790,18800,18760,733
20250102,112000,7234258570,18790,18780,18790,18760,931
20250102,111900,7216774620,18790,18830,18840,18770,1570
20250102,111800,7187243480,18830,18810,18830,18790,1106
20250102,111700,7166432090,18810,18740,18820,18740,756
20250102,111600,7152229730,18780,18750,18780,18730,4758
20250102,111500,7063048920,18750,18830,18830,18750,7242
20250102,111400,6926959620,18820,18830,18840,18820,2831
20250102,111300,6873658940,18830,18870,18870,18830,5673
20250102,111200,6766742510,18870,18880,18890,18870,626
20250102,111100,6754923330,18880,18910,18910,18860,2225
20250102,111000,6712914710,18890,18900,18920,18890,507
20250102,110900,6703331260,18890,18890,18900,18880,158
20250102,110800,6700346620,18890,18880,18890,18870,536
20250102,110700,6690228910,18870,18880,18880,18870,1849
20250102,110600,6655333600,18880,18870,18880,18860,409
20250102,110500,6647616040,18860,18870,18870,18860,1157
20250102,110400,6625785610,18870,18860,18880,18860,1402
20250102,110300,6599329690,18860,18910,18910,18860,3471
20250102,110200,6533789430,18910,18900,18920,18890,2537
20250102,110100,6485826720,18900,18980,18980,18900,6413
20250102,110000,6364376860,18980,19060,19090,18980,7432
20250102,105900,6222938940,19060,19110,19140,19060,5241
20250102,105800,6122853130,19140,19110,19150,19100,1050
20250102,105700,6102767830,19100,19080,19110,19080,1175
20250102,105600,6080335300,19090,19060,19090,19060,930
20250102,105500,6062600460,19060,19140,19170,19060,8884
20250102,105400,5892712430,19150,19110,19150,19110,2567
20250102,105300,5843607750,19120,19110,19120,19100,2792
20250102,105200,5790243920,19100,19090,19100,19090,8268
20250102,105100,5632350430,19090,18990,19090,18990,12820
20250102,105000,5388161730,19000,18990,19000,18990,1918
20250102,104900,5351735090,18990,18990,19000,18990,1528
20250102,104800,5322708950,19000,19010,19020,18990,6153
20250102,104700,5205759100,19010,19000,19030,19000,1791
20250102,104600,5171695400,19000,19020,19030,18990,5780
20250102,104500,5061786010,19020,19030,19050,19020,5071
20250102,104400,4965280930,19040,18980,19040,18980,6356
20250102,104300,4844308260,18980,19000,19030,18970,3219
20250102,104200,4783152340,19000,19030,19030,19000,3365
20250102,104100,4719196110,19030,18990,19040,18990,3513
20250102,104000,4652364110,18990,19020,19050,18990,10103
20250102,103900,4460198740,19020,18990,19020,18970,12735
20250102,103800,4218258380,18970,18950,18990,18950,5202
20250102,103700,4119571460,18950,18950,18960,18920,3684
20250102,103600,4049778830,18950,18840,18950,18840,4501
20250102,103500,3964565480,18850,18840,18860,18840,2341
20250102,103400,3920453320,18840,18890,18910,18840,6444
20250102,103300,3798972680,18890,18880,18930,18870,4235
20250102,103200,3718944560,18880,18840,18880,18840,550
20250102,103100,3708568700,18870,18820,18870,18820,1287
20250102,103000,3684309140,18820,18900,18900,18820,7284
20250102,102900,3546946710,18900,18930,18930,18900,2746
20250102,102800,3495008220,18930,18900,18950,18890,6046
20250102,102700,3380545210,18900,18830,18900,18830,2602
20250102,102600,3331459710,18840,18800,18850,18800,2443
20250102,102500,3285431380,18830,18810,18830,18790,7123
20250102,102400,3151411650,18820,18850,18860,18810,3531
20250102,102300,3084892530,18840,18850,18870,18830,6988
20250102,102200,2953140780,18840,18860,18870,18830,5496
20250102,102100,2849500130,18860,18890,18890,18840,4955
20250102,102000,2756053300,18900,18890,18920,18860,4158
20250102,101900,2677570170,18920,18930,18980,18890,14566
20250102,101800,2401816720,18920,18910,18950,18890,6125
20250102,101700,2285976360,18900,18920,18920,18870,4131
20250102,101600,2207880960,18920,18880,18940,18870,14578
20250102,101500,1932364660,18880,18840,18880,18830,10439
20250102,101400,1735621580,18840,18850,18850,18780,4900
20250102,101300,1643427530,18850,18760,18850,18760,8205
20250102,101200,1489148810,18760,18650,18760,18650,7582
20250102,101100,1347432370,18650,18610,18660,18590,3643
20250102,101000,1279579650,18620,18550,18630,18550,1977
20250102,100900,1242820550,18560,18620,18640,18540,5451
20250102,100800,1141459290,18630,18670,18670,18620,2552
20250102,100700,1093855390,18660,18580,18660,18550,7190
20250102,100600,960171030,18580,18460,18580,18450,4913
20250102,100500,869284660,18470,18470,18470,18430,5377
20250102,100400,770056080,18490,18490,18500,18440,3771
20250102,100300,700422250,18440,18520,18520,18400,8044
20250102,100200,551957760,18530,18460,18550,18420,7174
20250102,100100,419170550,18460,18380,18470,18370,12044
20250102,100000,197172120,18380,18440,18440,18370,10275