KissMeData/083450/min/candle-20250108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,195700,26729085130,18440,18440,18440,18440,16538
20250108,195600,26729085130,18440,18440,18440,18440,0
20250108,195500,26729085130,18440,18440,18440,18440,0
20250108,195400,26729085130,18440,18440,18440,18440,0
20250108,195300,26729085130,18440,18440,18440,18440,0
20250108,195200,26729085130,18440,18440,18440,18440,0
20250108,195100,26729085130,18440,18440,18440,18440,0
20250108,195000,26729085130,18440,18440,18440,18440,0
20250108,194900,26729085130,18440,18440,18440,18440,0
20250108,194800,26729085130,18440,18440,18440,18440,0
20250108,194700,26729085130,18440,18440,18440,18440,0
20250108,194600,26729085130,18440,18440,18440,18440,0
20250108,194500,26729085130,18440,18440,18440,18440,0
20250108,194400,26729085130,18440,18440,18440,18440,0
20250108,194300,26729085130,18440,18440,18440,18440,0
20250108,194200,26729085130,18440,18440,18440,18440,0
20250108,194100,26729085130,18440,18440,18440,18440,0
20250108,194000,26729085130,18440,18440,18440,18440,0
20250108,193900,26729085130,18440,18440,18440,18440,0
20250108,193800,26729085130,18440,18440,18440,18440,0
20250108,193700,26729085130,18440,18440,18440,18440,0
20250108,193600,26729085130,18440,18440,18440,18440,0
20250108,193500,26729085130,18440,18440,18440,18440,0
20250108,193400,26729085130,18440,18440,18440,18440,0
20250108,193300,26729085130,18440,18440,18440,18440,0
20250108,193200,26729085130,18440,18440,18440,18440,0
20250108,193100,26729085130,18440,18440,18440,18440,0
20250108,193000,26729085130,18440,18440,18440,18440,0
20250108,192900,26729085130,18440,18440,18440,18440,0
20250108,192800,26729085130,18440,18440,18440,18440,0
20250108,192700,26729085130,18440,18440,18440,18440,16538
20250108,192600,26729085130,18440,18440,18440,18440,0
20250108,192500,26729085130,18440,18440,18440,18440,0
20250108,192400,26729085130,18440,18440,18440,18440,0
20250108,192300,26729085130,18440,18440,18440,18440,0
20250108,192200,26729085130,18440,18440,18440,18440,0
20250108,192100,26729085130,18440,18440,18440,18440,0
20250108,192000,26729085130,18440,18440,18440,18440,0
20250108,191900,26729085130,18440,18440,18440,18440,0
20250108,191800,26729085130,18440,18440,18440,18440,0
20250108,191700,26729085130,18440,18440,18440,18440,0
20250108,191600,26729085130,18440,18440,18440,18440,0
20250108,191500,26729085130,18440,18440,18440,18440,0
20250108,191400,26729085130,18440,18440,18440,18440,0
20250108,191300,26729085130,18440,18440,18440,18440,0
20250108,191200,26729085130,18440,18440,18440,18440,0
20250108,191100,26729085130,18440,18440,18440,18440,0
20250108,191000,26729085130,18440,18440,18440,18440,0
20250108,190900,26729085130,18440,18440,18440,18440,0
20250108,190800,26729085130,18440,18440,18440,18440,0
20250108,190700,26729085130,18440,18440,18440,18440,0
20250108,190600,26729085130,18440,18440,18440,18440,0
20250108,190500,26729085130,18440,18440,18440,18440,0
20250108,190400,26729085130,18440,18440,18440,18440,0
20250108,190300,26729085130,18440,18440,18440,18440,0
20250108,190200,26729085130,18440,18440,18440,18440,0
20250108,190100,26729085130,18440,18440,18440,18440,0
20250108,190000,26729085130,18440,18440,18440,18440,0
20250108,185900,26729085130,18440,18440,18440,18440,0
20250108,185800,26729085130,18440,18440,18440,18440,0
20250108,185700,26729085130,18440,18440,18440,18440,16538
20250108,185600,26729085130,18440,18440,18440,18440,0
20250108,185500,26729085130,18440,18440,18440,18440,0
20250108,185400,26729085130,18440,18440,18440,18440,0
20250108,185300,26729085130,18440,18440,18440,18440,0
20250108,185200,26729085130,18440,18440,18440,18440,0
20250108,185100,26729085130,18440,18440,18440,18440,0
20250108,185000,26729085130,18440,18440,18440,18440,0
20250108,184900,26729085130,18440,18440,18440,18440,0
20250108,184800,26729085130,18440,18440,18440,18440,0
20250108,184700,26729085130,18440,18440,18440,18440,0
20250108,184600,26729085130,18440,18440,18440,18440,0
20250108,184500,26729085130,18440,18440,18440,18440,0
20250108,184400,26729085130,18440,18440,18440,18440,0
20250108,184300,26729085130,18440,18440,18440,18440,0
20250108,184200,26729085130,18440,18440,18440,18440,0
20250108,184100,26729085130,18440,18440,18440,18440,0
20250108,184000,26729085130,18440,18440,18440,18440,0
20250108,183900,26729085130,18440,18440,18440,18440,0
20250108,183800,26729085130,18440,18440,18440,18440,0
20250108,183700,26729085130,18440,18440,18440,18440,0
20250108,183600,26729085130,18440,18440,18440,18440,0
20250108,183500,26729085130,18440,18440,18440,18440,0
20250108,183400,26729085130,18440,18440,18440,18440,0
20250108,183300,26729085130,18440,18440,18440,18440,0
20250108,183200,26729085130,18440,18440,18440,18440,0
20250108,183100,26729085130,18440,18440,18440,18440,0
20250108,183000,26729085130,18440,18440,18440,18440,0
20250108,182900,26729085130,18440,18440,18440,18440,0
20250108,182800,26729085130,18440,18440,18440,18440,0
20250108,182700,26729085130,18440,18440,18440,18440,16538
20250108,182600,26729085130,18440,18440,18440,18440,0
20250108,182500,26729085130,18440,18440,18440,18440,0
20250108,182400,26729085130,18440,18440,18440,18440,0
20250108,182300,26729085130,18440,18440,18440,18440,0
20250108,182200,26729085130,18440,18440,18440,18440,0
20250108,182100,26729085130,18440,18440,18440,18440,0
20250108,182000,26729085130,18440,18440,18440,18440,0
20250108,181900,26729085130,18440,18440,18440,18440,0
20250108,181800,26729085130,18440,18440,18440,18440,0
20250108,181700,26729085130,18440,18440,18440,18440,0
20250108,181600,26729085130,18440,18440,18440,18440,0
20250108,181500,26729085130,18440,18440,18440,18440,0
20250108,181400,26729085130,18440,18440,18440,18440,0
20250108,181300,26729085130,18440,18440,18440,18440,0
20250108,181200,26729085130,18440,18440,18440,18440,0
20250108,181100,26729085130,18440,18440,18440,18440,0
20250108,181000,26729085130,18440,18440,18440,18440,0
20250108,180900,26729085130,18440,18440,18440,18440,0
20250108,180800,26729085130,18440,18440,18440,18440,0
20250108,180700,26729085130,18440,18440,18440,18440,0
20250108,180600,26729085130,18440,18440,18440,18440,0
20250108,180500,26729085130,18440,18440,18440,18440,0
20250108,180400,26729085130,18440,18440,18440,18440,0
20250108,180300,26729085130,18440,18440,18440,18440,0
20250108,180200,26729085130,18440,18440,18440,18440,0
20250108,180100,26729085130,18440,18440,18440,18440,0
20250108,180000,26729085130,18440,18440,18440,18440,0
20250108,175900,26729085130,18440,18440,18440,18440,0
20250108,175800,26729085130,18440,18440,18440,18440,0
20250108,175700,26729085130,18440,18440,18440,18440,16538
20250108,175600,26729085130,18440,18440,18440,18440,0
20250108,175500,26729085130,18440,18440,18440,18440,0
20250108,175400,26729085130,18440,18440,18440,18440,0
20250108,175300,26729085130,18440,18440,18440,18440,0
20250108,175200,26729085130,18440,18440,18440,18440,0
20250108,175100,26729085130,18440,18440,18440,18440,0
20250108,175000,26729085130,18440,18440,18440,18440,0
20250108,174900,26729085130,18440,18440,18440,18440,0
20250108,174800,26729085130,18440,18440,18440,18440,0
20250108,174700,26729085130,18440,18440,18440,18440,0
20250108,174600,26729085130,18440,18440,18440,18440,0
20250108,174500,26729085130,18440,18440,18440,18440,0
20250108,174400,26729085130,18440,18440,18440,18440,0
20250108,174300,26729085130,18440,18440,18440,18440,0
20250108,174200,26729085130,18440,18440,18440,18440,0
20250108,174100,26729085130,18440,18440,18440,18440,0
20250108,174000,26729085130,18440,18440,18440,18440,0
20250108,173900,26729085130,18440,18440,18440,18440,0
20250108,173800,26729085130,18440,18440,18440,18440,0
20250108,173700,26729085130,18440,18440,18440,18440,0
20250108,173600,26729085130,18440,18440,18440,18440,0
20250108,173500,26729085130,18440,18440,18440,18440,0
20250108,173400,26729085130,18440,18440,18440,18440,0
20250108,173300,26729085130,18440,18440,18440,18440,0
20250108,173200,26729085130,18440,18440,18440,18440,0
20250108,173100,26729085130,18440,18440,18440,18440,0
20250108,173000,26729085130,18440,18440,18440,18440,0
20250108,172900,26729085130,18440,18440,18440,18440,0
20250108,172800,26729085130,18440,18440,18440,18440,0
20250108,172700,26729085130,18440,18440,18440,18440,16538
20250108,172600,26729085130,18440,18440,18440,18440,0
20250108,172500,26729085130,18440,18440,18440,18440,0
20250108,172400,26729085130,18440,18440,18440,18440,0
20250108,172300,26729085130,18440,18440,18440,18440,0
20250108,172200,26729085130,18440,18440,18440,18440,0
20250108,172100,26729085130,18440,18440,18440,18440,0
20250108,172000,26729085130,18440,18440,18440,18440,0
20250108,171900,26729085130,18440,18440,18440,18440,0
20250108,171800,26729085130,18440,18440,18440,18440,0
20250108,171700,26729085130,18440,18440,18440,18440,0
20250108,171600,26729085130,18440,18440,18440,18440,0
20250108,171500,26729085130,18440,18440,18440,18440,0
20250108,171400,26729085130,18440,18440,18440,18440,0
20250108,171300,26729085130,18440,18440,18440,18440,0
20250108,171200,26729085130,18440,18440,18440,18440,0
20250108,171100,26729085130,18440,18440,18440,18440,0
20250108,171000,26729085130,18440,18440,18440,18440,0
20250108,170900,26729085130,18440,18440,18440,18440,0
20250108,170800,26729085130,18440,18440,18440,18440,0
20250108,170700,26729085130,18440,18440,18440,18440,0
20250108,170600,26729085130,18440,18440,18440,18440,0
20250108,170500,26729085130,18440,18440,18440,18440,0
20250108,170400,26729085130,18440,18440,18440,18440,0
20250108,170300,26729085130,18440,18440,18440,18440,0
20250108,170200,26729085130,18440,18440,18440,18440,0
20250108,170100,26729085130,18440,18440,18440,18440,0
20250108,170000,26729085130,18440,18440,18440,18440,0
20250108,165900,26729085130,18440,18440,18440,18440,0
20250108,165800,26729085130,18440,18440,18440,18440,0
20250108,165700,26729085130,18440,18440,18440,18440,16538
20250108,165600,26729085130,18440,18440,18440,18440,0
20250108,165500,26729085130,18440,18440,18440,18440,0
20250108,165400,26729085130,18440,18440,18440,18440,0
20250108,165300,26729085130,18440,18440,18440,18440,0
20250108,165200,26729085130,18440,18440,18440,18440,0
20250108,165100,26729085130,18440,18440,18440,18440,0
20250108,165000,26729085130,18440,18440,18440,18440,0
20250108,164900,26729085130,18440,18440,18440,18440,0
20250108,164800,26729085130,18440,18440,18440,18440,0
20250108,164700,26729085130,18440,18440,18440,18440,0
20250108,164600,26729085130,18440,18440,18440,18440,0
20250108,164500,26729085130,18440,18440,18440,18440,0
20250108,164400,26729085130,18440,18440,18440,18440,0
20250108,164300,26729085130,18440,18440,18440,18440,0
20250108,164200,26729085130,18440,18440,18440,18440,0
20250108,164100,26729085130,18440,18440,18440,18440,0
20250108,164000,26729085130,18440,18440,18440,18440,0
20250108,163900,26729085130,18440,18440,18440,18440,0
20250108,163800,26729085130,18440,18440,18440,18440,0
20250108,163700,26729085130,18440,18440,18440,18440,0
20250108,163600,26729085130,18440,18440,18440,18440,0
20250108,163500,26729085130,18440,18440,18440,18440,0
20250108,163400,26729085130,18440,18440,18440,18440,0
20250108,163300,26729085130,18440,18440,18440,18440,0
20250108,163200,26729085130,18440,18440,18440,18440,0
20250108,163100,26729085130,18440,18440,18440,18440,0
20250108,163000,26729085130,18440,18440,18440,18440,0
20250108,162900,26729085130,18440,18440,18440,18440,0
20250108,162800,26729085130,18440,18440,18440,18440,0
20250108,162700,26729085130,18440,18440,18440,18440,16538
20250108,162600,26729085130,18440,18440,18440,18440,0
20250108,162500,26729085130,18440,18440,18440,18440,0
20250108,162400,26729085130,18440,18440,18440,18440,0
20250108,162300,26729085130,18440,18440,18440,18440,0
20250108,162200,26729085130,18440,18440,18440,18440,0
20250108,162100,26729085130,18440,18440,18440,18440,0
20250108,162000,26729085130,18440,18440,18440,18440,0
20250108,161900,26729085130,18440,18440,18440,18440,0
20250108,161800,26729085130,18440,18440,18440,18440,0
20250108,161700,26729085130,18440,18440,18440,18440,0
20250108,161600,26729085130,18440,18440,18440,18440,0
20250108,161500,26729085130,18440,18440,18440,18440,0
20250108,161400,26729085130,18440,18440,18440,18440,0
20250108,161300,26729085130,18440,18440,18440,18440,0
20250108,161200,26729085130,18440,18440,18440,18440,0
20250108,161100,26729085130,18440,18440,18440,18440,0
20250108,161000,26729085130,18440,18440,18440,18440,0
20250108,160900,26729085130,18440,18440,18440,18440,0
20250108,160800,26729085130,18440,18440,18440,18440,0
20250108,160700,26729085130,18440,18440,18440,18440,0
20250108,160600,26729085130,18440,18440,18440,18440,0
20250108,160500,26729085130,18440,18440,18440,18440,0
20250108,160400,26729085130,18440,18440,18440,18440,0
20250108,160300,26729085130,18440,18440,18440,18440,0
20250108,160200,26729085130,18440,18440,18440,18440,0
20250108,160100,26729085130,18440,18440,18440,18440,0
20250108,160000,26729085130,18440,18440,18440,18440,0
20250108,155900,26729085130,18440,18440,18440,18440,0
20250108,155800,26729085130,18440,18440,18440,18440,0
20250108,155700,26729085130,18440,18440,18440,18440,16538
20250108,155600,26729085130,18440,18440,18440,18440,0
20250108,155500,26729085130,18440,18440,18440,18440,0
20250108,155400,26729085130,18440,18440,18440,18440,0
20250108,155300,26729085130,18440,18440,18440,18440,0
20250108,155200,26729085130,18440,18440,18440,18440,0
20250108,155100,26729085130,18440,18440,18440,18440,0
20250108,155000,26729085130,18440,18440,18440,18440,0
20250108,154900,26729085130,18440,18440,18440,18440,0
20250108,154800,26729085130,18440,18440,18440,18440,0
20250108,154700,26729085130,18440,18440,18440,18440,0
20250108,154600,26729085130,18440,18440,18440,18440,0
20250108,154500,26729085130,18440,18440,18440,18440,0
20250108,154400,26729085130,18440,18440,18440,18440,0
20250108,154300,26729085130,18440,18440,18440,18440,0
20250108,154200,26729085130,18440,18440,18440,18440,0
20250108,154100,26729085130,18440,18440,18440,18440,0
20250108,154000,26729085130,18440,18440,18440,18440,0
20250108,153900,26729085130,18440,18440,18440,18440,0
20250108,153800,26729085130,18440,18440,18440,18440,0
20250108,153700,26729085130,18440,18440,18440,18440,0
20250108,153600,26729085130,18440,18440,18440,18440,0
20250108,153500,26729085130,18440,18440,18440,18440,0
20250108,153400,26729085130,18440,18440,18440,18440,0
20250108,153300,26729085130,18440,18440,18440,18440,0
20250108,153200,26729085130,18440,18440,18440,18440,0
20250108,153100,26729085130,18440,18440,18440,18440,0
20250108,153000,26729085130,18440,18440,18440,18440,16538
20250108,152900,26424124410,18430,18430,18430,18430,0
20250108,152800,26424124410,18430,18430,18430,18430,0
20250108,152700,26424124410,18430,18430,18430,18430,0
20250108,152600,26424124410,18430,18430,18430,18430,0
20250108,152500,26424124410,18430,18430,18430,18430,0
20250108,152400,26424124410,18430,18430,18430,18430,0
20250108,152300,26424124410,18430,18430,18430,18430,0
20250108,152200,26424124410,18430,18430,18430,18430,0
20250108,152100,26424124410,18430,18430,18430,18430,0
20250108,152000,26424124410,18430,18430,18430,18430,0
20250108,151900,26424124410,18430,18430,18440,18420,1123
20250108,151800,26403431100,18430,18440,18450,18430,2510
20250108,151700,26357146270,18430,18400,18440,18400,1049
20250108,151600,26337809300,18400,18380,18450,18380,7707
20250108,151500,26195837570,18390,18380,18400,18380,1168
20250108,151400,26174356390,18380,18390,18410,18380,1543
20250108,151300,26145961230,18390,18390,18410,18390,1815
20250108,151200,26112566280,18400,18360,18400,18350,2915
20250108,151100,26058987690,18360,18360,18370,18360,1424
20250108,151000,26032837170,18370,18350,18370,18350,903
20250108,150900,26016252450,18350,18370,18370,18350,233
20250108,150800,26011974900,18360,18350,18360,18340,1455
20250108,150700,25985270380,18350,18340,18360,18340,686
20250108,150600,25972683980,18340,18330,18340,18330,1655
20250108,150500,25942333690,18330,18350,18350,18330,1052
20250108,150400,25923042200,18340,18330,18350,18320,668
20250108,150300,25910790270,18330,18330,18340,18320,1481
20250108,150200,25883652030,18330,18340,18370,18330,2842
20250108,150100,25831539510,18340,18380,18390,18340,4393
20250108,150000,25750877030,18390,18370,18390,18370,589
20250108,145900,25740048960,18390,18380,18390,18370,1224
20250108,145800,25717551770,18380,18380,18390,18380,272
20250108,145700,25712551520,18390,18390,18390,18380,230
20250108,145600,25708322600,18390,18360,18390,18360,498
20250108,145500,25699170130,18360,18370,18380,18350,314
20250108,145400,25693405680,18370,18350,18380,18350,1773
20250108,145300,25660852930,18350,18360,18370,18350,1286
20250108,145200,25637245360,18370,18420,18420,18360,2094
20250108,145100,25598773750,18390,18430,18430,18390,4273
20250108,145000,25520069640,18430,18450,18460,18430,1810
20250108,144900,25486675310,18440,18410,18450,18410,1646
20250108,144800,25456315360,18410,18390,18460,18390,5341
20250108,144700,25357919250,18390,18380,18400,18380,1631
20250108,144600,25327923850,18390,18370,18390,18370,577
20250108,144500,25317318230,18370,18360,18380,18360,260
20250108,144400,25312542060,18360,18350,18370,18350,248
20250108,144300,25307988030,18350,18360,18360,18340,359
20250108,144200,25301398450,18370,18360,18370,18340,2611
20250108,144100,25253481020,18370,18360,18370,18360,590
20250108,144000,25242648070,18370,18390,18400,18370,1145
20250108,143900,25221598550,18390,18400,18400,18390,826
20250108,143800,25206401460,18410,18440,18440,18410,1096
20250108,143700,25186205430,18450,18460,18470,18430,3432
20250108,143600,25122883400,18460,18450,18480,18430,6043
20250108,143500,25011348930,18450,18410,18450,18410,2490
20250108,143400,24965462830,18410,18390,18420,18390,2095
20250108,143300,24926914370,18380,18390,18390,18380,255
20250108,143200,24922225430,18380,18390,18400,18380,957
20250108,143100,24904625590,18390,18360,18400,18360,2319
20250108,143000,24861988910,18360,18360,18360,18350,277
20250108,142900,24856903930,18360,18350,18380,18350,591
20250108,142800,24846056040,18380,18390,18400,18350,1960
20250108,142700,24810051140,18390,18390,18400,18390,544
20250108,142600,24800043220,18390,18410,18420,18370,2466
20250108,142500,24754684540,18410,18370,18420,18360,4054
20250108,142400,24680098800,18370,18350,18380,18350,1227
20250108,142300,24657562730,18350,18360,18370,18350,2080
20250108,142200,24619365890,18360,18350,18370,18350,1434
20250108,142100,24593041060,18340,18350,18360,18330,2447
20250108,142000,24548154810,18340,18360,18360,18340,254
20250108,141900,24543493520,18370,18310,18370,18310,3230
20250108,141800,24484275970,18330,18320,18330,18300,2248
20250108,141700,24443124050,18320,18330,18350,18320,588
20250108,141600,24432342010,18330,18330,18340,18330,211
20250108,141500,24428474120,18330,18320,18340,18290,4042
20250108,141400,24354508110,18320,18320,18320,18300,504
20250108,141300,24345279710,18320,18330,18330,18320,298
20250108,141200,24339818130,18330,18330,18330,18320,742
20250108,141100,24326218430,18330,18330,18350,18320,187
20250108,141000,24322789670,18330,18320,18330,18310,307
20250108,140900,24317164720,18320,18330,18330,18300,233
20250108,140800,24312894360,18320,18310,18320,18300,489
20250108,140700,24303940930,18330,18340,18340,18330,224
20250108,140600,24299834970,18330,18340,18340,18330,268
20250108,140500,24294920310,18340,18350,18350,18340,951
20250108,140400,24277473440,18350,18380,18380,18350,1228
20250108,140300,24254918850,18370,18380,18380,18370,773
20250108,140200,24240716740,18380,18370,18380,18360,1102
20250108,140100,24220466180,18370,18390,18390,18370,945
20250108,140000,24203099240,18390,18390,18400,18380,843
20250108,135900,24187596460,18400,18380,18400,18380,2501
20250108,135800,24141581240,18400,18390,18400,18370,783
20250108,135700,24127185050,18390,18330,18390,18320,3170
20250108,135600,24068999660,18330,18280,18330,18270,2263
20250108,135500,24027606840,18300,18290,18300,18270,1382
20250108,135400,24002341960,18290,18300,18300,18290,328
20250108,135300,23996339990,18290,18280,18300,18280,635
20250108,135200,23984726530,18270,18250,18290,18250,768
20250108,135100,23970697870,18280,18230,18280,18230,611
20250108,135000,23959543480,18230,18280,18290,18230,4552
20250108,134900,23876437200,18290,18300,18300,18290,398
20250108,134800,23869155270,18300,18310,18320,18290,3620
20250108,134700,23802901700,18310,18310,18320,18310,1220
20250108,134600,23780559910,18310,18330,18330,18310,793
20250108,134500,23766035860,18330,18310,18340,18310,904
20250108,134400,23749471190,18310,18320,18320,18310,303
20250108,134300,23743922310,18320,18320,18330,18310,1173
20250108,134200,23722435320,18320,18320,18340,18320,388
20250108,134100,23715326480,18320,18320,18320,18310,2874
20250108,134000,23662679730,18330,18330,18330,18320,682
20250108,133900,23650182590,18330,18330,18350,18330,678
20250108,133800,23637750350,18350,18340,18350,18330,540
20250108,133700,23627846700,18340,18340,18350,18340,221
20250108,133600,23623793490,18340,18340,18350,18330,757
20250108,133500,23609910920,18340,18330,18350,18330,196
20250108,133400,23606315930,18330,18330,18350,18330,301
20250108,133300,23600796430,18340,18340,18340,18330,354
20250108,133200,23594305150,18340,18340,18350,18340,300
20250108,133100,23588802570,18350,18340,18350,18340,310
20250108,133000,23583116420,18340,18320,18340,18320,805
20250108,132900,23568361260,18320,18330,18330,18320,635
20250108,132800,23556723020,18320,18320,18330,18320,158
20250108,132700,23553827850,18320,18330,18330,18320,521
20250108,132600,23544283120,18320,18330,18330,18320,274
20250108,132500,23539262950,18330,18320,18330,18320,324
20250108,132400,23533324890,18320,18340,18350,18320,1381
20250108,132300,23508002350,18340,18350,18350,18340,566
20250108,132200,23497617080,18350,18330,18350,18330,1023
20250108,132100,23478856080,18330,18340,18340,18330,1515
20250108,132000,23451074970,18350,18360,18360,18340,882
20250108,131900,23434894500,18360,18350,18360,18330,1408
20250108,131800,23409069890,18350,18360,18360,18350,497
20250108,131700,23399949180,18350,18360,18360,18350,802
20250108,131600,23385230600,18370,18380,18390,18350,1018
20250108,131500,23366529520,18380,18380,18390,18370,265
20250108,131400,23361658740,18380,18360,18380,18360,204
20250108,131300,23357911950,18360,18390,18390,18360,880
20250108,131200,23341735280,18390,18380,18400,18380,100
20250108,131100,23339895980,18380,18380,18390,18370,788
20250108,131000,23325409400,18380,18400,18400,18380,308
20250108,130900,23319744680,18390,18390,18390,18390,97
20250108,130800,23317960850,18400,18400,18410,18390,1215
20250108,130700,23295603780,18400,18370,18400,18360,772
20250108,130600,23281405500,18360,18360,18390,18360,249
20250108,130500,23276833640,18360,18350,18360,18350,730
20250108,130400,23263430960,18350,18340,18350,18340,392
20250108,130300,23256241390,18340,18330,18340,18330,596
20250108,130200,23245316260,18330,18350,18350,18330,367
20250108,130100,23238585380,18340,18340,18350,18340,582
20250108,130000,23227908800,18350,18330,18350,18330,142
20250108,125900,23225304970,18330,18320,18350,18320,214
20250108,125800,23221383610,18330,18320,18340,18320,2005
20250108,125700,23184651130,18320,18340,18340,18320,3668
20250108,125600,23117415200,18340,18390,18390,18330,8304
20250108,125500,22964941880,18390,18390,18400,18390,1133
20250108,125400,22944097340,18380,18370,18380,18360,681
20250108,125300,22931582000,18370,18370,18370,18360,334
20250108,125200,22925446580,18370,18370,18370,18360,1857
20250108,125100,22891334020,18360,18370,18370,18360,178
20250108,125000,22888064330,18370,18370,18380,18370,2255
20250108,124900,22846634050,18370,18360,18390,18360,407
20250108,124800,22839156480,18370,18350,18370,18350,276
20250108,124700,22834089440,18360,18360,18360,18350,56
20250108,124600,22833061720,18340,18340,18360,18340,52
20250108,124500,22832107760,18340,18370,18370,18340,1261
20250108,124400,22808967150,18370,18360,18370,18360,542
20250108,124300,22799015060,18360,18350,18370,18350,401
20250108,124200,22791650830,18350,18350,18360,18350,416
20250108,124100,22784017130,18350,18360,18370,18350,360
20250108,124000,22777407700,18360,18360,18370,18360,2057
20250108,123900,22739640880,18370,18370,18370,18360,342
20250108,123800,22733358520,18370,18380,18380,18360,955
20250108,123700,22715814660,18370,18370,18380,18370,47
20250108,123600,22714951240,18370,18350,18370,18350,672
20250108,123500,22702614190,18350,18360,18380,18340,1010
20250108,123400,22684079360,18380,18380,18380,18360,693
20250108,123300,22671346810,18380,18360,18380,18360,909
20250108,123200,22654640330,18360,18370,18380,18360,307
20250108,123100,22649002150,18380,18370,18380,18360,190
20250108,123000,22645512040,18370,18350,18370,18350,337
20250108,122900,22639322700,18350,18350,18360,18350,1130
20250108,122800,22618583760,18360,18390,18390,18350,701
20250108,122700,22605705900,18380,18380,18390,18380,124
20250108,122600,22603425680,18410,18370,18410,18370,1282
20250108,122500,22579846420,18380,18400,18400,18370,804
20250108,122400,22565056010,18400,18420,18420,18400,2703
20250108,122300,22515291930,18420,18420,18430,18420,494
20250108,122200,22506191770,18420,18430,18430,18410,753
20250108,122100,22492323040,18420,18410,18420,18400,856
20250108,122000,22476562010,18410,18430,18430,18400,1080
20250108,121900,22456662460,18440,18420,18440,18420,863
20250108,121800,22440755950,18410,18410,18430,18400,212
20250108,121700,22436853030,18410,18420,18430,18400,1271
20250108,121600,22413451950,18420,18430,18450,18420,512
20250108,121500,22404017280,18430,18450,18460,18430,1473
20250108,121400,22376838260,18450,18430,18460,18420,2124
20250108,121300,22337655180,18430,18430,18440,18420,361
20250108,121200,22331002800,18430,18420,18460,18420,840
20250108,121100,22315518020,18420,18460,18460,18420,642
20250108,121000,22303679740,18460,18430,18460,18430,1177
20250108,120900,22281962790,18440,18420,18440,18400,1363
20250108,120800,22256852550,18410,18350,18410,18340,3542
20250108,120700,22191732770,18340,18350,18360,18330,324
20250108,120600,22185788660,18330,18320,18330,18320,463
20250108,120500,22177305670,18320,18300,18330,18300,124
20250108,120400,22175034790,18300,18280,18300,18280,436
20250108,120300,22167057110,18300,18290,18300,18280,598
20250108,120200,22156117220,18300,18310,18310,18300,508
20250108,120100,22146820030,18310,18320,18330,18280,614
20250108,120000,22135582120,18320,18390,18390,18320,420
20250108,115900,22127880490,18380,18330,18390,18290,3529
20250108,115800,22063216100,18380,18300,18430,18290,2466
20250108,115700,22017921540,18310,18320,18370,18300,4235
20250108,115600,21940357070,18310,18320,18320,18310,1086
20250108,115500,21920469730,18320,18320,18340,18320,1428
20250108,115400,21894296510,18320,18340,18350,18320,1803
20250108,115300,21861249730,18340,18370,18370,18330,2825
20250108,115200,21809416150,18370,18370,18380,18360,1126
20250108,115100,21788736920,18370,18390,18390,18370,2499
20250108,115000,21742815770,18390,18380,18390,18380,563
20250108,114900,21732464910,18390,18420,18420,18390,3029
20250108,114800,21676715960,18420,18420,18440,18420,517
20250108,114700,21667192720,18420,18430,18430,18420,269
20250108,114600,21662236210,18430,18450,18450,18430,751
20250108,114500,21648388840,18450,18430,18450,18430,492
20250108,114400,21639313400,18440,18430,18450,18430,420
20250108,114300,21631568630,18420,18410,18420,18400,630
20250108,114200,21619967380,18420,18410,18420,18400,1099
20250108,114100,21599740130,18410,18430,18430,18410,4432
20250108,114000,21518130540,18430,18450,18450,18410,3898
20250108,113900,21446283570,18450,18450,18490,18430,2973
20250108,113800,21391441760,18490,18450,18510,18440,3893
20250108,113700,21319561750,18450,18520,18520,18450,3170
20250108,113600,21260976950,18520,18550,18560,18510,3727
20250108,113500,21191921440,18550,18540,18570,18530,743
20250108,113400,21178143350,18580,18580,18610,18540,4319
20250108,113300,21097887110,18580,18590,18610,18560,2972
20250108,113200,21042623560,18590,18460,18590,18440,1602
20250108,113100,21012924990,18460,18630,18630,18460,3576
20250108,113000,20946513010,18640,18520,18650,18520,10279
20250108,112900,20755514520,18520,18460,18530,18460,4274
20250108,112800,20676457920,18480,18470,18480,18440,1937
20250108,112700,20640700130,18470,18460,18470,18450,1360
20250108,112600,20615593830,18460,18440,18460,18420,4830
20250108,112500,20526546980,18440,18430,18450,18420,544
20250108,112400,20516519720,18430,18440,18450,18430,1861
20250108,112300,20482204920,18430,18460,18460,18430,1147
20250108,112200,20461061310,18460,18370,18500,18370,3308
20250108,112100,20400037950,18370,18450,18450,18370,5917
20250108,112000,20291112330,18440,18400,18440,18400,1780
20250108,111900,20258320220,18410,18400,18430,18390,1545
20250108,111800,20229883970,18400,18400,18400,18400,597
20250108,111700,20218899170,18410,18400,18450,18370,5921
20250108,111600,20109906230,18390,18390,18410,18380,2061
20250108,111500,20071995870,18400,18390,18400,18380,796
20250108,111400,20057355800,18400,18380,18400,18340,5297
20250108,111300,19960106610,18380,18420,18420,18360,4339
20250108,111200,19880273970,18420,18430,18430,18400,6846
20250108,111100,19754204470,18430,18490,18510,18430,7175
20250108,111000,19621663940,18490,18490,18510,18480,1475
20250108,110900,19594390400,18490,18510,18510,18490,1385
20250108,110800,19568773010,18500,18500,18500,18470,4799
20250108,110700,19480059280,18490,18480,18510,18480,1280
20250108,110600,19456380540,18480,18490,18530,18470,2000
20250108,110500,19419393450,18480,18490,18510,18460,4152
20250108,110400,19342696490,18490,18560,18590,18480,7279
20250108,110300,19207740770,18560,18510,18610,18490,9571
20250108,110200,19030218050,18490,18520,18530,18470,5311
20250108,110100,18931955100,18510,18560,18580,18510,7103
20250108,110000,18800156190,18550,18610,18660,18530,21639
20250108,105900,18397393530,18560,18430,18610,18430,23494
20250108,105800,17962188760,18430,18400,18430,18400,3460
20250108,105700,17898463910,18410,18420,18430,18380,3446
20250108,105600,17835059670,18420,18380,18420,18380,2133
20250108,105500,17795825970,18400,18310,18400,18290,4117
20250108,105400,17720300960,18300,18290,18300,18280,497
20250108,105300,17711209640,18300,18310,18310,18290,673
20250108,105200,17698897560,18310,18290,18310,18290,1317
20250108,105100,17674790060,18290,18300,18310,18290,639
20250108,105000,17663098000,18300,18310,18320,18300,451
20250108,104900,17654841040,18310,18300,18320,18300,567
20250108,104800,17644455910,18300,18300,18320,18300,1726
20250108,104700,17612860600,18300,18280,18300,18280,905
20250108,104600,17596299640,18270,18300,18300,18270,2317
20250108,104500,17553944810,18310,18320,18320,18290,866
20250108,104400,17538091250,18310,18290,18310,18280,1958
20250108,104300,17502272630,18290,18260,18290,18250,4611
20250108,104200,17418039990,18260,18250,18270,18250,585
20250108,104100,17407358580,18250,18250,18260,18250,370
20250108,104000,17400603330,18250,18270,18280,18240,2783
20250108,103900,17349791480,18270,18290,18300,18270,942
20250108,103800,17332569710,18280,18290,18310,18270,1145
20250108,103700,17311630710,18300,18290,18300,18270,531
20250108,103600,17301916190,18290,18270,18300,18270,424
20250108,103500,17294163510,18290,18310,18310,18270,1289
20250108,103400,17270587360,18330,18250,18330,18250,849
20250108,103300,17255046960,18300,18260,18310,18240,3800
20250108,103200,17185612680,18260,18220,18260,18220,3169
20250108,103100,17127846420,18220,18230,18240,18220,903
20250108,103000,17111389640,18230,18210,18230,18210,1513
20250108,102900,17083820350,18210,18230,18230,18200,5883
20250108,102800,16976650910,18230,18260,18280,18230,6767
20250108,102700,16853136740,18250,18240,18270,18240,920
20250108,102600,16836350490,18240,18240,18250,18230,2829
20250108,102500,16784764090,18240,18250,18260,18240,2110
20250108,102400,16746260250,18250,18270,18270,18240,2267
20250108,102300,16704883010,18260,18280,18280,18250,1004
20250108,102200,16686551160,18250,18250,18260,18230,1442
20250108,102100,16660237320,18230,18300,18300,18230,1777
20250108,102000,16627815100,18340,18250,18340,18250,3676
20250108,101900,16560581420,18250,18280,18290,18250,2707
20250108,101800,16511139910,18290,18300,18310,18280,3546
20250108,101700,16446265800,18300,18310,18310,18300,736
20250108,101600,16432792960,18310,18350,18350,18300,5341
20250108,101500,16334966970,18350,18400,18400,18320,3477
20250108,101400,16271163970,18400,18340,18400,18340,2134
20250108,101300,16231991010,18340,18330,18360,18330,1923
20250108,101200,16196722190,18330,18430,18440,18330,4681
20250108,101100,16110606390,18430,18460,18460,18430,944
20250108,101000,16093198030,18460,18500,18500,18460,1604
20250108,100900,16063560220,18490,18520,18530,18490,2246
20250108,100800,16021977830,18530,18510,18530,18470,6940
20250108,100700,15893492790,18510,18430,18540,18430,8619
20250108,100600,15734105570,18430,18380,18430,18380,3853
20250108,100500,15663201600,18390,18390,18400,18380,3216
20250108,100400,15604066280,18400,18410,18440,18390,3982
20250108,100300,15530790810,18420,18310,18430,18310,9624
20250108,100200,15353770680,18290,18260,18330,18250,5616
20250108,100100,15251083390,18260,18240,18260,18220,2583
20250108,100000,15203942060,18230,18180,18250,18180,1879
20250108,095900,15169732800,18200,18200,18220,18150,6759
20250108,095800,15046828340,18200,18260,18280,18200,4157
20250108,095700,14971012550,18250,18260,18260,18210,4881
20250108,095600,14882011750,18260,18300,18310,18210,11436
20250108,095500,14673216140,18330,18370,18370,18310,6191
20250108,095400,14559703060,18370,18350,18390,18330,5043
20250108,095300,14467132320,18360,18380,18410,18360,3131
20250108,095200,14409563510,18380,18370,18410,18350,3104
20250108,095100,14352519840,18390,18420,18420,18360,4639
20250108,095000,14267233760,18420,18440,18440,18350,4660
20250108,094900,14181543770,18450,18330,18450,18310,9164
20250108,094800,14013257280,18330,18410,18420,18300,8553
20250108,094700,13856130670,18400,18500,18500,18400,11530
20250108,094600,13643152580,18510,18580,18590,18510,7458
20250108,094500,13504897020,18580,18570,18610,18540,5821
20250108,094400,13396683400,18570,18500,18590,18500,5225
20250108,094300,13299871160,18500,18640,18650,18480,14174
20250108,094200,13036848980,18650,18580,18650,18570,17186
20250108,094100,12716778060,18590,18630,18650,18560,13771
20250108,094000,12460695200,18650,18510,18650,18510,27572
20250108,093900,11948243700,18510,18580,18590,18480,16818
20250108,093800,11636333850,18580,18550,18600,18520,13005
20250108,093700,11394808280,18580,18380,18600,18380,25860
20250108,093600,10916474140,18380,18370,18400,18350,7904
20250108,093500,10771177310,18380,18350,18400,18350,10278
20250108,093400,10582245180,18350,18180,18350,18170,11173
20250108,093300,10378054570,18180,18150,18180,18140,1277
20250108,093200,10354863490,18160,18120,18160,18110,2326
20250108,093100,10312661920,18110,18140,18140,18100,2573
20250108,093000,10266055540,18150,18090,18150,18080,2901
20250108,092900,10213508310,18090,18100,18110,18060,7396
20250108,092800,10079701850,18100,18150,18170,18100,10428
20250108,092700,9890692800,18150,18160,18180,18150,2164
20250108,092600,9851400020,18160,18220,18220,18130,18158
20250108,092500,9521603520,18210,18260,18280,18200,5944
20250108,092400,9413263660,18250,18210,18260,18210,1406
20250108,092300,9387622110,18210,18200,18230,18180,3441
20250108,092200,9324980290,18220,18260,18260,18180,9365
20250108,092100,9154458920,18260,18290,18320,18260,4033
20250108,092000,9080696460,18290,18430,18450,18210,15491
20250108,091900,8796619080,18430,18540,18550,18430,9666
20250108,091800,8617844670,18550,18500,18580,18470,13961
20250108,091700,8359086650,18500,18420,18510,18420,13463
20250108,091600,8110382180,18420,18350,18490,18350,20096
20250108,091500,7740100920,18350,18340,18360,18340,2747
20250108,091400,7689688630,18340,18390,18400,18330,6463
20250108,091300,7571087030,18420,18340,18430,18340,13743
20250108,091200,7318434350,18340,18220,18360,18220,18552
20250108,091100,6978646190,18220,18170,18250,18170,4865
20250108,091000,6890034400,18170,18190,18200,18160,11767
20250108,090900,6676178530,18200,18240,18250,18190,17142
20250108,090800,6363997220,18250,18240,18300,18220,11148
20250108,090700,6160284990,18230,18220,18260,18210,6615
20250108,090600,6039693130,18220,18290,18300,18180,22518
20250108,090500,5629517710,18280,18240,18300,18210,25339
20250108,090400,5167072770,18250,18200,18280,18160,13794
20250108,090300,4915816080,18200,18280,18290,18100,34626
20250108,090200,4286147910,18280,18310,18320,18240,33624
20250108,090100,3671511820,18310,18490,18500,18310,65861
20250108,090000,2460814190,18500,18540,18750,18390,130666