KissMeData/181710/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,202700,445233330,17590,17590,17590,17590,958
20250102,202600,445233330,17590,17590,17590,17590,0
20250102,202500,445233330,17590,17590,17590,17590,0
20250102,202400,445233330,17590,17590,17590,17590,0
20250102,202300,445233330,17590,17590,17590,17590,0
20250102,202200,445233330,17590,17590,17590,17590,0
20250102,202100,445233330,17590,17590,17590,17590,0
20250102,202000,445233330,17590,17590,17590,17590,0
20250102,201900,445233330,17590,17590,17590,17590,0
20250102,201800,445233330,17590,17590,17590,17590,0
20250102,201700,445233330,17590,17590,17590,17590,0
20250102,201600,445233330,17590,17590,17590,17590,0
20250102,201500,445233330,17590,17590,17590,17590,0
20250102,201400,445233330,17590,17590,17590,17590,0
20250102,201300,445233330,17590,17590,17590,17590,0
20250102,201200,445233330,17590,17590,17590,17590,0
20250102,201100,445233330,17590,17590,17590,17590,0
20250102,201000,445233330,17590,17590,17590,17590,0
20250102,200900,445233330,17590,17590,17590,17590,0
20250102,200800,445233330,17590,17590,17590,17590,0
20250102,200700,445233330,17590,17590,17590,17590,0
20250102,200600,445233330,17590,17590,17590,17590,0
20250102,200500,445233330,17590,17590,17590,17590,0
20250102,200400,445233330,17590,17590,17590,17590,0
20250102,200300,445233330,17590,17590,17590,17590,0
20250102,200200,445233330,17590,17590,17590,17590,0
20250102,200100,445233330,17590,17590,17590,17590,0
20250102,200000,445233330,17590,17590,17590,17590,0
20250102,195900,445233330,17590,17590,17590,17590,0
20250102,195800,445233330,17590,17590,17590,17590,0
20250102,195700,445233330,17590,17590,17590,17590,958
20250102,195600,445233330,17590,17590,17590,17590,0
20250102,195500,445233330,17590,17590,17590,17590,0
20250102,195400,445233330,17590,17590,17590,17590,0
20250102,195300,445233330,17590,17590,17590,17590,0
20250102,195200,445233330,17590,17590,17590,17590,0
20250102,195100,445233330,17590,17590,17590,17590,0
20250102,195000,445233330,17590,17590,17590,17590,0
20250102,194900,445233330,17590,17590,17590,17590,0
20250102,194800,445233330,17590,17590,17590,17590,0
20250102,194700,445233330,17590,17590,17590,17590,0
20250102,194600,445233330,17590,17590,17590,17590,0
20250102,194500,445233330,17590,17590,17590,17590,0
20250102,194400,445233330,17590,17590,17590,17590,0
20250102,194300,445233330,17590,17590,17590,17590,0
20250102,194200,445233330,17590,17590,17590,17590,0
20250102,194100,445233330,17590,17590,17590,17590,0
20250102,194000,445233330,17590,17590,17590,17590,0
20250102,193900,445233330,17590,17590,17590,17590,0
20250102,193800,445233330,17590,17590,17590,17590,0
20250102,193700,445233330,17590,17590,17590,17590,0
20250102,193600,445233330,17590,17590,17590,17590,0
20250102,193500,445233330,17590,17590,17590,17590,0
20250102,193400,445233330,17590,17590,17590,17590,0
20250102,193300,445233330,17590,17590,17590,17590,0
20250102,193200,445233330,17590,17590,17590,17590,0
20250102,193100,445233330,17590,17590,17590,17590,0
20250102,193000,445233330,17590,17590,17590,17590,0
20250102,192900,445233330,17590,17590,17590,17590,0
20250102,192800,445233330,17590,17590,17590,17590,0
20250102,192700,445233330,17590,17590,17590,17590,958
20250102,192600,445233330,17590,17590,17590,17590,0
20250102,192500,445233330,17590,17590,17590,17590,0
20250102,192400,445233330,17590,17590,17590,17590,0
20250102,192300,445233330,17590,17590,17590,17590,0
20250102,192200,445233330,17590,17590,17590,17590,0
20250102,192100,445233330,17590,17590,17590,17590,0
20250102,192000,445233330,17590,17590,17590,17590,0
20250102,191900,445233330,17590,17590,17590,17590,0
20250102,191800,445233330,17590,17590,17590,17590,0
20250102,191700,445233330,17590,17590,17590,17590,0
20250102,191600,445233330,17590,17590,17590,17590,0
20250102,191500,445233330,17590,17590,17590,17590,0
20250102,191400,445233330,17590,17590,17590,17590,0
20250102,191300,445233330,17590,17590,17590,17590,0
20250102,191200,445233330,17590,17590,17590,17590,0
20250102,191100,445233330,17590,17590,17590,17590,0
20250102,191000,445233330,17590,17590,17590,17590,0
20250102,190900,445233330,17590,17590,17590,17590,0
20250102,190800,445233330,17590,17590,17590,17590,0
20250102,190700,445233330,17590,17590,17590,17590,0
20250102,190600,445233330,17590,17590,17590,17590,0
20250102,190500,445233330,17590,17590,17590,17590,0
20250102,190400,445233330,17590,17590,17590,17590,0
20250102,190300,445233330,17590,17590,17590,17590,0
20250102,190200,445233330,17590,17590,17590,17590,0
20250102,190100,445233330,17590,17590,17590,17590,0
20250102,190000,445233330,17590,17590,17590,17590,0
20250102,185900,445233330,17590,17590,17590,17590,0
20250102,185800,445233330,17590,17590,17590,17590,0
20250102,185700,445233330,17590,17590,17590,17590,958
20250102,185600,445233330,17590,17590,17590,17590,0
20250102,185500,445233330,17590,17590,17590,17590,0
20250102,185400,445233330,17590,17590,17590,17590,0
20250102,185300,445233330,17590,17590,17590,17590,0
20250102,185200,445233330,17590,17590,17590,17590,0
20250102,185100,445233330,17590,17590,17590,17590,0
20250102,185000,445233330,17590,17590,17590,17590,0
20250102,184900,445233330,17590,17590,17590,17590,0
20250102,184800,445233330,17590,17590,17590,17590,0
20250102,184700,445233330,17590,17590,17590,17590,0
20250102,184600,445233330,17590,17590,17590,17590,0
20250102,184500,445233330,17590,17590,17590,17590,0
20250102,184400,445233330,17590,17590,17590,17590,0
20250102,184300,445233330,17590,17590,17590,17590,0
20250102,184200,445233330,17590,17590,17590,17590,0
20250102,184100,445233330,17590,17590,17590,17590,0
20250102,184000,445233330,17590,17590,17590,17590,0
20250102,183900,445233330,17590,17590,17590,17590,0
20250102,183800,445233330,17590,17590,17590,17590,0
20250102,183700,445233330,17590,17590,17590,17590,0
20250102,183600,445233330,17590,17590,17590,17590,0
20250102,183500,445233330,17590,17590,17590,17590,0
20250102,183400,445233330,17590,17590,17590,17590,0
20250102,183300,445233330,17590,17590,17590,17590,0
20250102,183200,445233330,17590,17590,17590,17590,0
20250102,183100,445233330,17590,17590,17590,17590,0
20250102,183000,445233330,17590,17590,17590,17590,0
20250102,182900,445233330,17590,17590,17590,17590,0
20250102,182800,445233330,17590,17590,17590,17590,0
20250102,182700,445233330,17590,17590,17590,17590,958
20250102,182600,445233330,17590,17590,17590,17590,0
20250102,182500,445233330,17590,17590,17590,17590,0
20250102,182400,445233330,17590,17590,17590,17590,0
20250102,182300,445233330,17590,17590,17590,17590,0
20250102,182200,445233330,17590,17590,17590,17590,0
20250102,182100,445233330,17590,17590,17590,17590,0
20250102,182000,445233330,17590,17590,17590,17590,0
20250102,181900,445233330,17590,17590,17590,17590,0
20250102,181800,445233330,17590,17590,17590,17590,0
20250102,181700,445233330,17590,17590,17590,17590,0
20250102,181600,445233330,17590,17590,17590,17590,0
20250102,181500,445233330,17590,17590,17590,17590,0
20250102,181400,445233330,17590,17590,17590,17590,0
20250102,181300,445233330,17590,17590,17590,17590,0
20250102,181200,445233330,17590,17590,17590,17590,0
20250102,181100,445233330,17590,17590,17590,17590,0
20250102,181000,445233330,17590,17590,17590,17590,0
20250102,180900,445233330,17590,17590,17590,17590,0
20250102,180800,445233330,17590,17590,17590,17590,0
20250102,180700,445233330,17590,17590,17590,17590,0
20250102,180600,445233330,17590,17590,17590,17590,0
20250102,180500,445233330,17590,17590,17590,17590,0
20250102,180400,445233330,17590,17590,17590,17590,0
20250102,180300,445233330,17590,17590,17590,17590,0
20250102,180200,445233330,17590,17590,17590,17590,0
20250102,180100,445233330,17590,17590,17590,17590,0
20250102,180000,445233330,17590,17590,17590,17590,0
20250102,175900,445233330,17590,17590,17590,17590,0
20250102,175800,445233330,17590,17590,17590,17590,0
20250102,175700,445233330,17590,17590,17590,17590,958
20250102,175600,445233330,17590,17590,17590,17590,0
20250102,175500,445233330,17590,17590,17590,17590,0
20250102,175400,445233330,17590,17590,17590,17590,0
20250102,175300,445233330,17590,17590,17590,17590,0
20250102,175200,445233330,17590,17590,17590,17590,0
20250102,175100,445233330,17590,17590,17590,17590,0
20250102,175000,445233330,17590,17590,17590,17590,0
20250102,174900,445233330,17590,17590,17590,17590,0
20250102,174800,445233330,17590,17590,17590,17590,0
20250102,174700,445233330,17590,17590,17590,17590,0
20250102,174600,445233330,17590,17590,17590,17590,0
20250102,174500,445233330,17590,17590,17590,17590,0
20250102,174400,445233330,17590,17590,17590,17590,0
20250102,174300,445233330,17590,17590,17590,17590,0
20250102,174200,445233330,17590,17590,17590,17590,0
20250102,174100,445233330,17590,17590,17590,17590,0
20250102,174000,445233330,17590,17590,17590,17590,0
20250102,173900,445233330,17590,17590,17590,17590,0
20250102,173800,445233330,17590,17590,17590,17590,0
20250102,173700,445233330,17590,17590,17590,17590,0
20250102,173600,445233330,17590,17590,17590,17590,0
20250102,173500,445233330,17590,17590,17590,17590,0
20250102,173400,445233330,17590,17590,17590,17590,0
20250102,173300,445233330,17590,17590,17590,17590,0
20250102,173200,445233330,17590,17590,17590,17590,0
20250102,173100,445233330,17590,17590,17590,17590,0
20250102,173000,445233330,17590,17590,17590,17590,0
20250102,172900,445233330,17590,17590,17590,17590,0
20250102,172800,445233330,17590,17590,17590,17590,0
20250102,172700,445233330,17590,17590,17590,17590,958
20250102,172600,445233330,17590,17590,17590,17590,0
20250102,172500,445233330,17590,17590,17590,17590,0
20250102,172400,445233330,17590,17590,17590,17590,0
20250102,172300,445233330,17590,17590,17590,17590,0
20250102,172200,445233330,17590,17590,17590,17590,0
20250102,172100,445233330,17590,17590,17590,17590,0
20250102,172000,445233330,17590,17590,17590,17590,0
20250102,171900,445233330,17590,17590,17590,17590,0
20250102,171800,445233330,17590,17590,17590,17590,0
20250102,171700,445233330,17590,17590,17590,17590,0
20250102,171600,445233330,17590,17590,17590,17590,0
20250102,171500,445233330,17590,17590,17590,17590,0
20250102,171400,445233330,17590,17590,17590,17590,0
20250102,171300,445233330,17590,17590,17590,17590,0
20250102,171200,445233330,17590,17590,17590,17590,0
20250102,171100,445233330,17590,17590,17590,17590,0
20250102,171000,445233330,17590,17590,17590,17590,0
20250102,170900,445233330,17590,17590,17590,17590,0
20250102,170800,445233330,17590,17590,17590,17590,0
20250102,170700,445233330,17590,17590,17590,17590,0
20250102,170600,445233330,17590,17590,17590,17590,0
20250102,170500,445233330,17590,17590,17590,17590,0
20250102,170400,445233330,17590,17590,17590,17590,0
20250102,170300,445233330,17590,17590,17590,17590,0
20250102,170200,445233330,17590,17590,17590,17590,0
20250102,170100,445233330,17590,17590,17590,17590,0
20250102,170000,445233330,17590,17590,17590,17590,0
20250102,165900,445233330,17590,17590,17590,17590,0
20250102,165800,445233330,17590,17590,17590,17590,0
20250102,165700,445233330,17590,17590,17590,17590,958
20250102,165600,445233330,17590,17590,17590,17590,0
20250102,165500,445233330,17590,17590,17590,17590,0
20250102,165400,445233330,17590,17590,17590,17590,0
20250102,165300,445233330,17590,17590,17590,17590,0
20250102,165200,445233330,17590,17590,17590,17590,0
20250102,165100,445233330,17590,17590,17590,17590,0
20250102,165000,445233330,17590,17590,17590,17590,0
20250102,164900,445233330,17590,17590,17590,17590,0
20250102,164800,445233330,17590,17590,17590,17590,0
20250102,164700,445233330,17590,17590,17590,17590,0
20250102,164600,445233330,17590,17590,17590,17590,0
20250102,164500,445233330,17590,17590,17590,17590,0
20250102,164400,445233330,17590,17590,17590,17590,0
20250102,164300,445233330,17590,17590,17590,17590,0
20250102,164200,445233330,17590,17590,17590,17590,0
20250102,164100,445233330,17590,17590,17590,17590,0
20250102,164000,445233330,17590,17590,17590,17590,0
20250102,163900,445233330,17590,17590,17590,17590,0
20250102,163800,445233330,17590,17590,17590,17590,0
20250102,163700,445233330,17590,17590,17590,17590,0
20250102,163600,445233330,17590,17590,17590,17590,0
20250102,163500,445233330,17590,17590,17590,17590,0
20250102,163400,445233330,17590,17590,17590,17590,0
20250102,163300,445233330,17590,17590,17590,17590,0
20250102,163200,445233330,17590,17590,17590,17590,0
20250102,163100,445233330,17590,17590,17590,17590,0
20250102,163000,445233330,17590,17590,17590,17590,0
20250102,162900,445233330,17590,17590,17590,17590,0
20250102,162800,445233330,17590,17590,17590,17590,0
20250102,162700,445233330,17590,17590,17590,17590,958
20250102,162600,445233330,17590,17590,17590,17590,0
20250102,162500,445233330,17590,17590,17590,17590,0
20250102,162400,445233330,17590,17590,17590,17590,0
20250102,162300,445233330,17590,17590,17590,17590,0
20250102,162200,445233330,17590,17590,17590,17590,0
20250102,162100,445233330,17590,17590,17590,17590,0
20250102,162000,445233330,17590,17590,17590,17590,0
20250102,161900,445233330,17590,17590,17590,17590,0
20250102,161800,445233330,17590,17590,17590,17590,0
20250102,161700,445233330,17590,17590,17590,17590,0
20250102,161600,445233330,17590,17590,17590,17590,0
20250102,161500,445233330,17590,17590,17590,17590,0
20250102,161400,445233330,17590,17590,17590,17590,0
20250102,161300,445233330,17590,17590,17590,17590,0
20250102,161200,445233330,17590,17590,17590,17590,0
20250102,161100,445233330,17590,17590,17590,17590,0
20250102,161000,445233330,17590,17590,17590,17590,0
20250102,160900,445233330,17590,17590,17590,17590,0
20250102,160800,445233330,17590,17590,17590,17590,0
20250102,160700,445233330,17590,17590,17590,17590,0
20250102,160600,445233330,17590,17590,17590,17590,0
20250102,160500,445233330,17590,17590,17590,17590,0
20250102,160400,445233330,17590,17590,17590,17590,0
20250102,160300,445233330,17590,17590,17590,17590,0
20250102,160200,445233330,17590,17590,17590,17590,0
20250102,160100,445233330,17590,17590,17590,17590,0
20250102,160000,445233330,17590,17590,17590,17590,0
20250102,155900,445233330,17590,17590,17590,17590,0
20250102,155800,445233330,17590,17590,17590,17590,0
20250102,155700,445233330,17590,17590,17590,17590,958
20250102,155600,445233330,17590,17590,17590,17590,0
20250102,155500,445233330,17590,17590,17590,17590,0
20250102,155400,445233330,17590,17590,17590,17590,0
20250102,155300,445233330,17590,17590,17590,17590,0
20250102,155200,445233330,17590,17590,17590,17590,0
20250102,155100,445233330,17590,17590,17590,17590,0
20250102,155000,445233330,17590,17590,17590,17590,0
20250102,154900,445233330,17590,17590,17590,17590,0
20250102,154800,445233330,17590,17590,17590,17590,0
20250102,154700,445233330,17590,17590,17590,17590,0
20250102,154600,445233330,17590,17590,17590,17590,0
20250102,154500,445233330,17590,17590,17590,17590,0
20250102,154400,445233330,17590,17590,17590,17590,0
20250102,154300,445233330,17590,17590,17590,17590,0
20250102,154200,445233330,17590,17590,17590,17590,0
20250102,154100,445233330,17590,17590,17590,17590,0
20250102,154000,445233330,17590,17590,17590,17590,0
20250102,153900,445233330,17590,17590,17590,17590,0
20250102,153800,445233330,17590,17590,17590,17590,0
20250102,153700,445233330,17590,17590,17590,17590,0
20250102,153600,445233330,17590,17590,17590,17590,0
20250102,153500,445233330,17590,17590,17590,17590,0
20250102,153400,445233330,17590,17590,17590,17590,0
20250102,153300,445233330,17590,17590,17590,17590,0
20250102,153200,445233330,17590,17590,17590,17590,0
20250102,153100,445233330,17590,17590,17590,17590,0
20250102,153000,445233330,17590,17590,17590,17590,958
20250102,152900,428382110,17560,17560,17560,17560,0
20250102,152800,428382110,17560,17560,17560,17560,0
20250102,152700,428382110,17560,17560,17560,17560,0
20250102,152600,428382110,17560,17560,17560,17560,0
20250102,152500,428382110,17560,17560,17560,17560,0
20250102,152400,428382110,17560,17560,17560,17560,0
20250102,152300,428382110,17560,17560,17560,17560,0
20250102,152200,428382110,17560,17560,17560,17560,0
20250102,152100,428382110,17560,17560,17560,17560,0
20250102,152000,428382110,17560,17560,17560,17560,0
20250102,151900,428382110,17560,17550,17560,17530,290
20250102,151800,423290320,17550,17550,17580,17550,68
20250102,151700,422096880,17550,17540,17580,17530,73
20250102,151600,420816160,17550,17550,17600,17550,620
20250102,151500,409919450,17620,17540,17620,17540,82
20250102,151400,408479300,17590,17600,17600,17510,181
20250102,151300,405295570,17610,17610,17610,17610,10
20250102,151200,405119470,17560,17520,17560,17520,446
20250102,151100,397300910,17520,17530,17530,17520,46
20250102,151000,396494840,17530,17520,17530,17520,35
20250102,150900,395881500,17510,17550,17550,17510,767
20250102,150800,382442320,17550,17520,17550,17520,312
20250102,150700,376972690,17530,17530,17540,17520,81
20250102,150600,375552750,17520,17520,17520,17520,3
20250102,150500,375500190,17470,17420,17480,17420,53
20250102,150400,374575450,17430,17480,17480,17410,24
20250102,150300,374156860,17480,17490,17490,17480,3
20250102,150200,374104400,17500,17490,17500,17490,29
20250102,150100,373597170,17500,17540,17540,17500,18
20250102,150000,373281630,17550,17550,17550,17550,24
20250102,145900,372860430,17550,17550,17550,17550,240
20250102,145800,368648430,17550,17560,17560,17550,39
20250102,145700,367963680,17550,17570,17570,17550,17
20250102,145600,367665210,17560,17560,17570,17550,50
20250102,145500,366787230,17560,17550,17560,17540,49
20250102,145400,365926970,17540,17560,17560,17540,39
20250102,145300,365242720,17560,17560,17560,17560,38
20250102,145200,364575440,17560,17560,17570,17550,101
20250102,145100,362802330,17560,17590,17590,17560,56
20250102,145000,361818700,17560,17580,17600,17560,386
20250102,144900,355040040,17570,17570,17570,17560,40
20250102,144800,354337490,17570,17600,17610,17570,58
20250102,144700,353318050,17600,17590,17610,17580,83
20250102,144600,351858160,17590,17570,17600,17570,69
20250102,144500,350644490,17590,17590,17600,17580,44
20250102,144400,349870570,17590,17570,17590,17570,50
20250102,144300,348991800,17570,17560,17570,17560,43
20250102,144200,348236390,17560,17560,17570,17560,48
20250102,144100,347393450,17560,17570,17570,17560,36
20250102,144000,346761250,17560,17560,17570,17560,33
20250102,143900,346181710,17580,17590,17600,17570,64
20250102,143800,345056700,17590,17580,17590,17580,63
20250102,143700,343948920,17580,17560,17580,17560,138
20250102,143600,341525570,17560,17550,17560,17550,52
20250102,143500,340612720,17550,17550,17550,17550,38
20250102,143400,339945820,17550,17560,17560,17540,29
20250102,143300,339436940,17560,17550,17560,17550,46
20250102,143200,338629620,17540,17550,17550,17540,21
20250102,143100,338261110,17550,17550,17550,17550,23
20250102,143000,337857460,17550,17580,17580,17540,172
20250102,142900,334838950,17600,17590,17600,17590,39
20250102,142800,334152800,17590,17590,17600,17590,47
20250102,142700,333326060,17590,17590,17600,17590,23
20250102,142600,332921470,17600,17610,17610,17590,26
20250102,142500,332463890,17590,17550,17650,17550,278
20250102,142400,327579230,17550,17540,17550,17540,82
20250102,142300,326140920,17540,17570,17570,17540,37
20250102,142200,325491850,17530,17480,17540,17460,302
20250102,142100,320200340,17490,17450,17510,17440,296
20250102,142000,315030020,17440,17450,17450,17410,577
20250102,141900,304974350,17450,17480,17490,17430,259
20250102,141800,300452230,17500,17490,17500,17490,8
20250102,141700,300312290,17470,17500,17500,17470,10
20250102,141600,300137410,17500,17370,17540,17370,943
20250102,141500,283684330,17370,17360,17370,17360,57
20250102,141400,282694680,17360,17360,17360,17360,7
20250102,141300,282573160,17380,17380,17380,17380,0
20250102,141200,282573160,17380,17380,17380,17380,0
20250102,141100,282573160,17380,17350,17380,17350,116
20250102,141000,280559360,17350,17350,17350,17350,41
20250102,140900,279848010,17350,17350,17350,17350,12
20250102,140800,279639810,17350,17350,17350,17350,19
20250102,140700,279310160,17350,17350,17350,17350,9
20250102,140600,279154010,17350,17350,17350,17350,48
20250102,140500,278321210,17350,17350,17350,17350,17
20250102,140400,278026260,17350,17350,17350,17350,6
20250102,140300,277922160,17350,17350,17350,17350,17
20250102,140200,277627210,17350,17350,17350,17350,6
20250102,140100,277523110,17350,17350,17360,17350,10
20250102,140000,277349600,17350,17360,17360,17350,6
20250102,135900,277245480,17360,17360,17360,17360,1
20250102,135800,277228120,17360,17360,17360,17360,0
20250102,135700,277228120,17360,17350,17360,17350,60
20250102,135600,276186620,17350,17350,17360,17350,63
20250102,135500,275093560,17350,17350,17360,17350,16
20250102,135400,274815950,17350,17350,17350,17350,13
20250102,135300,274590400,17350,17350,17350,17350,12
20250102,135200,274382200,17350,17350,17350,17350,13
20250102,135100,274156650,17350,17350,17350,17350,12
20250102,135000,273948450,17350,17350,17350,17350,6
20250102,134900,273844350,17360,17360,17360,17360,0
20250102,134800,273844350,17360,17350,17360,17350,47
20250102,134700,273028460,17350,17350,17350,17350,16
20250102,134600,272750860,17350,17350,17350,17350,6
20250102,134500,272646760,17350,17360,17360,17350,13
20250102,134400,272421200,17350,17350,17350,17350,5
20250102,134300,272334450,17360,17360,17360,17360,5
20250102,134200,272247650,17360,17360,17360,17360,0
20250102,134100,272247650,17360,17360,17360,17360,10
20250102,134000,272074050,17360,17360,17360,17360,0
20250102,133900,272074050,17360,17350,17360,17350,58
20250102,133800,271067250,17360,17360,17360,17360,1
20250102,133700,271049890,17350,17350,17350,17350,0
20250102,133600,271049890,17350,17340,17350,17340,69
20250102,133500,269852770,17340,17340,17340,17340,13
20250102,133400,269627350,17340,17340,17340,17340,6
20250102,133300,269523310,17340,17340,17340,17340,26
20250102,133200,269072470,17340,17340,17340,17340,6
20250102,133100,268968430,17340,17340,17340,17340,16
20250102,133000,268690990,17340,17340,17350,17340,7
20250102,132900,268569600,17340,17340,17340,17340,5
20250102,132800,268482900,17340,17350,17350,17340,17
20250102,132700,268188020,17340,17340,17340,17340,9
20250102,132600,268031960,17340,17350,17350,17340,75
20250102,132500,266731450,17340,17340,17340,17340,6
20250102,132400,266627410,17350,17350,17350,17340,12
20250102,132300,266419220,17350,17350,17350,17350,491
20250102,132200,257900370,17360,17350,17360,17350,23
20250102,132100,257501210,17360,17350,17360,17350,107
20250102,132000,255643750,17360,17360,17360,17360,0
20250102,131900,255643750,17360,17360,17360,17360,40
20250102,131800,254949350,17360,17350,17360,17350,39
20250102,131700,254272360,17350,17350,17350,17350,15
20250102,131600,254012110,17350,17350,17350,17350,7
20250102,131500,253890660,17360,17350,17360,17350,20
20250102,131400,253543610,17360,17360,17360,17350,150
20250102,131300,250939640,17360,17360,17360,17360,16
20250102,131200,250661880,17360,17370,17370,17360,43
20250102,131100,249915380,17370,17360,17370,17360,140
20250102,131000,247484910,17360,17360,17360,17360,9
20250102,130900,247328670,17360,17360,17370,17360,9
20250102,130800,247172400,17360,17360,17360,17360,12
20250102,130700,246964080,17360,17360,17360,17360,12
20250102,130600,246755760,17360,17360,17360,17360,18
20250102,130500,246443280,17360,17360,17370,17360,14
20250102,130400,246200230,17360,17360,17360,17360,5
20250102,130300,246113430,17370,17370,17370,17370,15
20250102,130200,245852880,17370,17380,17390,17370,6
20250102,130100,245748620,17370,17370,17370,17370,34
20250102,130000,245158040,17370,17360,17380,17360,49
20250102,125900,244306910,17370,17370,17370,17370,1
20250102,125800,244289540,17360,17360,17360,17360,7
20250102,125700,244168020,17350,17360,17360,17350,29
20250102,125600,243664670,17360,17360,17360,17350,191
20250102,125500,240350550,17360,17380,17380,17360,297
20250102,125400,235194140,17390,17380,17400,17380,13
20250102,125300,234968090,17370,17370,17370,17360,56
20250102,125200,233995420,17360,17360,17360,17360,6
20250102,125100,233891260,17360,17360,17370,17360,12
20250102,125000,233682930,17360,17360,17370,17360,15
20250102,124900,233422520,17360,17360,17370,17360,7
20250102,124800,233300990,17360,17390,17390,17360,1353
20250102,124700,209791800,17390,17390,17390,17390,8
20250102,124600,209652680,17400,17390,17400,17390,12
20250102,124500,209443970,17390,17390,17390,17390,6
20250102,124400,209339630,17400,17400,17400,17390,13
20250102,124300,209113490,17390,17390,17390,17390,7
20250102,124200,208991760,17390,17390,17390,17390,15
20250102,124100,208730910,17390,17390,17400,17390,10
20250102,124000,208556970,17390,17400,17400,17390,184
20250102,123900,205355400,17400,17400,17400,17400,15
20250102,123800,205094400,17410,17400,17410,17400,6
20250102,123700,204989990,17400,17400,17410,17400,11
20250102,123600,204798580,17400,17400,17410,17400,11
20250102,123500,204607170,17400,17400,17400,17400,10
20250102,123400,204433170,17400,17400,17400,17400,6
20250102,123300,204328770,17410,17410,17410,17400,9
20250102,123200,204172140,17400,17410,17410,17400,14
20250102,123100,203928500,17400,17420,17420,17400,8
20250102,123000,203789260,17400,17400,17400,17400,10
20250102,122900,203615260,17400,17400,17420,17400,10
20250102,122800,203441240,17400,17400,17410,17400,10
20250102,122700,203267210,17400,17410,17420,17400,20
20250102,122600,202919020,17410,17420,17420,17410,11
20250102,122500,202727500,17410,17410,17410,17410,5
20250102,122400,202640450,17410,17410,17410,17410,0
20250102,122300,202640450,17410,17420,17420,17410,9
20250102,122200,202483700,17430,17430,17430,17430,0
20250102,122100,202483700,17430,17400,17430,17400,90
20250102,122000,200917660,17390,17390,17390,17390,11
20250102,121900,200726370,17390,17390,17390,17390,19
20250102,121800,200395960,17390,17390,17400,17390,7
20250102,121700,200274220,17390,17390,17400,17390,12
20250102,121600,200065510,17390,17390,17390,17390,16
20250102,121500,199787270,17400,17400,17400,17400,2
20250102,121400,199752470,17390,17390,17390,17390,8
20250102,121300,199613350,17400,17400,17400,17400,20
20250102,121200,199265350,17390,17390,17390,17390,385
20250102,121100,192570200,17390,17390,17400,17390,34
20250102,121000,191978930,17400,17390,17400,17390,13
20250102,120900,191752840,17390,17390,17390,17390,7
20250102,120800,191631110,17400,17390,17400,17390,17
20250102,120700,191335370,17390,17390,17390,17390,9
20250102,120600,191178860,17390,17390,17390,17390,14
20250102,120500,190935400,17390,17400,17400,17390,220
20250102,120400,187107430,17400,17410,17410,17400,25
20250102,120300,186672310,17410,17420,17420,17410,19
20250102,120200,186341510,17410,17410,17410,17410,5
20250102,120100,186254460,17410,17430,17430,17410,7
20250102,120000,186132530,17420,17430,17430,17420,6
20250102,115900,186028000,17440,17430,17440,17430,4
20250102,115800,185958260,17420,17420,17440,17420,26
20250102,115700,185505250,17420,17430,17440,17420,12
20250102,115600,185296110,17440,17440,17440,17440,0
20250102,115500,185296110,17440,17430,17440,17430,11
20250102,115400,185104350,17440,17420,17440,17420,6
20250102,115300,184999740,17430,17410,17430,17410,85
20250102,115200,183519610,17410,17410,17410,17410,11
20250102,115100,183328100,17400,17400,17400,17400,12
20250102,115000,183119300,17400,17400,17410,17400,6
20250102,114900,183014890,17400,17400,17400,17400,12
20250102,114800,182806090,17400,17400,17400,17400,2
20250102,114700,182771290,17410,17400,17410,17400,57
20250102,114600,181779480,17410,17410,17410,17410,5
20250102,114500,181692430,17410,17410,17410,17410,12
20250102,114400,181483510,17400,17400,17400,17400,4
20250102,114300,181413910,17410,17420,17420,17400,336
20250102,114200,175566150,17430,17430,17430,17430,1
20250102,114100,175548720,17430,17430,17430,17430,2
20250102,114000,175513860,17420,17420,17420,17420,10
20250102,113900,175339660,17420,17410,17420,17410,14
20250102,113800,175095820,17420,17420,17420,17410,26
20250102,113700,174642970,17410,17430,17440,17410,61
20250102,113600,173580840,17430,17430,17430,17430,6
20250102,113500,173476260,17440,17430,17440,17430,7
20250102,113400,173354220,17440,17440,17440,17430,6
20250102,113300,173249620,17440,17430,17440,17420,22
20250102,113200,172866140,17430,17440,17440,17430,5
20250102,113100,172778980,17440,17430,17440,17420,25
20250102,113000,172343080,17440,17430,17440,17430,13
20250102,112900,172116480,17430,17420,17430,17410,38
20250102,112800,171454600,17420,17420,17420,17420,2
20250102,112700,171419760,17430,17430,17430,17430,38
20250102,112600,170757420,17420,17420,17430,17410,16
20250102,112500,170478660,17420,17420,17420,17420,11
20250102,112400,170287040,17420,17420,17430,17420,6
20250102,112300,170182510,17420,17420,17430,17420,12
20250102,112200,169973450,17430,17430,17430,17430,3
20250102,112100,169921160,17420,17430,17430,17420,13
20250102,112000,169694690,17440,17440,17440,17440,13
20250102,111900,169467970,17440,17440,17440,17430,16
20250102,111800,169189050,17440,17440,17440,17440,0
20250102,111700,169189050,17440,17440,17440,17440,0
20250102,111600,169189050,17440,17420,17440,17420,74
20250102,111500,167899860,17420,17410,17420,17410,204
20250102,111400,164347220,17400,17410,17410,17400,281
20250102,111300,159455140,17410,17410,17410,17410,6
20250102,111200,159350680,17410,17410,17410,17410,11
20250102,111100,159159170,17410,17420,17430,17410,254
20250102,111000,154734530,17420,17430,17430,17420,11
20250102,110900,154542890,17420,17420,17430,17420,22
20250102,110800,154159640,17420,17420,17420,17420,10
20250102,110700,153985440,17430,17430,17440,17420,6
20250102,110600,153880870,17430,17430,17440,17430,15
20250102,110500,153619410,17430,17430,17440,17430,10
20250102,110400,153445090,17450,17460,17460,17450,5
20250102,110300,153357830,17460,17460,17460,17460,59
20250102,110200,152327690,17450,17460,17460,17450,9
20250102,110100,152170620,17450,17430,17450,17430,27
20250102,110000,151699490,17430,17430,17430,17430,0
20250102,105900,151699490,17430,17460,17460,17410,18
20250102,105800,151385670,17460,17400,17460,17400,85
20250102,105700,149903840,17420,17420,17420,17420,0
20250102,105600,149903840,17420,17400,17430,17390,1258
20250102,105500,127998580,17400,17400,17400,17400,0
20250102,105400,127998580,17400,17380,17400,17380,116
20250102,105300,125981350,17380,17390,17390,17380,40
20250102,105200,125285810,17390,17400,17400,17390,9
20250102,105100,125129220,17400,17400,17410,17400,11
20250102,105000,124937810,17400,17400,17400,17400,9
20250102,104900,124781210,17400,17410,17410,17400,17
20250102,104800,124485400,17410,17440,17440,17410,417
20250102,104700,117216570,17440,17440,17440,17440,342
20250102,104600,111252090,17450,17440,17450,17440,26
20250102,104500,110798580,17440,17440,17440,17440,6
20250102,104400,110693940,17440,17460,17460,17440,477
20250102,104300,102370340,17460,17450,17460,17450,777
20250102,104200,88811620,17450,17450,17450,17450,9
20250102,104100,88654570,17450,17460,17460,17450,10
20250102,104000,88480060,17450,17460,17460,17450,14
20250102,103900,88235750,17460,17490,17490,17460,18
20250102,103800,87921350,17490,17530,17530,17480,1766
20250102,103700,57024020,17530,17530,17530,17530,4
20250102,103600,56953900,17520,17510,17530,17510,104
20250102,103500,55131720,17520,17510,17520,17510,3
20250102,103400,55079170,17520,17520,17520,17510,194
20250102,103300,51682170,17520,17520,17520,17520,37
20250102,103200,51033930,17510,17530,17530,17510,122
20250102,103100,48896360,17520,17530,17530,17520,19
20250102,103000,48563430,17530,17540,17550,17530,220
20250102,102900,44704650,17540,17560,17630,17540,22
20250102,102800,44318400,17570,17600,17600,17570,32
20250102,102700,43755850,17630,17640,17640,17630,123
20250102,102600,41587310,17630,17630,17630,17630,19
20250102,102500,41252340,17650,17610,17650,17610,193
20250102,102400,37849820,17600,17610,17610,17600,58
20250102,102300,36828720,17600,17570,17600,17560,190
20250102,102200,33484970,17590,17550,17590,17550,294
20250102,102100,28322150,17540,17530,17570,17530,134
20250102,102000,25970810,17540,17640,17640,17520,237
20250102,101900,21805330,17640,17660,17660,17640,13
20250102,101800,21575800,17670,17670,17670,17670,0
20250102,101700,21575800,17670,17670,17670,17670,0
20250102,101600,21575800,17670,17670,17670,17670,0
20250102,101500,21575800,17670,17750,17750,17670,15
20250102,101400,21310530,17720,17720,17720,17720,0
20250102,101300,21310530,17720,17720,17720,17720,16
20250102,101200,21027010,17760,17760,17760,17760,1
20250102,101100,21009250,17710,17770,17770,17710,21
20250102,101000,20637280,17780,17780,17780,17770,13
20250102,100900,20406220,17800,17800,17800,17800,0
20250102,100800,20406220,17800,17790,17810,17790,413
20250102,100700,13055790,17800,17800,17800,17800,256
20250102,100600,8498990,17820,17820,17820,17820,0
20250102,100500,8498990,17820,17820,17820,17820,2
20250102,100400,8463350,17820,17660,17820,17660,72
20250102,100300,7184840,17580,17580,17580,17580,11
20250102,100200,6991460,17650,17660,17670,17600,202
20250102,100100,3428610,17670,17670,17670,17670,49
20250102,100000,2562780,17660,17800,17800,17660,144