KissMeData/376270/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,212800,1952268950,18200,18200,18200,18200,430
20250109,212700,1952268950,18200,18200,18200,18200,0
20250109,212600,1952268950,18200,18200,18200,18200,0
20250109,212500,1952268950,18200,18200,18200,18200,0
20250109,212400,1952268950,18200,18200,18200,18200,0
20250109,212300,1952268950,18200,18200,18200,18200,0
20250109,212200,1952268950,18200,18200,18200,18200,0
20250109,212100,1952268950,18200,18200,18200,18200,0
20250109,212000,1952268950,18200,18200,18200,18200,0
20250109,211900,1952268950,18200,18200,18200,18200,0
20250109,211800,1952268950,18200,18200,18200,18200,0
20250109,211700,1952268950,18200,18200,18200,18200,0
20250109,211600,1952268950,18200,18200,18200,18200,0
20250109,211500,1952268950,18200,18200,18200,18200,0
20250109,211400,1952268950,18200,18200,18200,18200,0
20250109,211300,1952268950,18200,18200,18200,18200,0
20250109,211200,1952268950,18200,18200,18200,18200,0
20250109,211100,1952268950,18200,18200,18200,18200,0
20250109,211000,1952268950,18200,18200,18200,18200,0
20250109,210900,1952268950,18200,18200,18200,18200,0
20250109,210800,1952268950,18200,18200,18200,18200,0
20250109,210700,1952268950,18200,18200,18200,18200,0
20250109,210600,1952268950,18200,18200,18200,18200,0
20250109,210500,1952268950,18200,18200,18200,18200,0
20250109,210400,1952268950,18200,18200,18200,18200,0
20250109,210300,1952268950,18200,18200,18200,18200,0
20250109,210200,1952268950,18200,18200,18200,18200,0
20250109,210100,1952268950,18200,18200,18200,18200,0
20250109,210000,1952268950,18200,18200,18200,18200,0
20250109,205900,1952268950,18200,18200,18200,18200,0
20250109,205800,1952268950,18200,18200,18200,18200,430
20250109,205700,1952268950,18200,18200,18200,18200,0
20250109,205600,1952268950,18200,18200,18200,18200,0
20250109,205500,1952268950,18200,18200,18200,18200,0
20250109,205400,1952268950,18200,18200,18200,18200,0
20250109,205300,1952268950,18200,18200,18200,18200,0
20250109,205200,1952268950,18200,18200,18200,18200,0
20250109,205100,1952268950,18200,18200,18200,18200,0
20250109,205000,1952268950,18200,18200,18200,18200,0
20250109,204900,1952268950,18200,18200,18200,18200,0
20250109,204800,1952268950,18200,18200,18200,18200,0
20250109,204700,1952268950,18200,18200,18200,18200,0
20250109,204600,1952268950,18200,18200,18200,18200,0
20250109,204500,1952268950,18200,18200,18200,18200,0
20250109,204400,1952268950,18200,18200,18200,18200,0
20250109,204300,1952268950,18200,18200,18200,18200,0
20250109,204200,1952268950,18200,18200,18200,18200,0
20250109,204100,1952268950,18200,18200,18200,18200,0
20250109,204000,1952268950,18200,18200,18200,18200,0
20250109,203900,1952268950,18200,18200,18200,18200,0
20250109,203800,1952268950,18200,18200,18200,18200,0
20250109,203700,1952268950,18200,18200,18200,18200,0
20250109,203600,1952268950,18200,18200,18200,18200,0
20250109,203500,1952268950,18200,18200,18200,18200,0
20250109,203400,1952268950,18200,18200,18200,18200,0
20250109,203300,1952268950,18200,18200,18200,18200,0
20250109,203200,1952268950,18200,18200,18200,18200,0
20250109,203100,1952268950,18200,18200,18200,18200,0
20250109,203000,1952268950,18200,18200,18200,18200,0
20250109,202900,1952268950,18200,18200,18200,18200,0
20250109,202800,1952268950,18200,18200,18200,18200,430
20250109,202700,1952268950,18200,18200,18200,18200,0
20250109,202600,1952268950,18200,18200,18200,18200,0
20250109,202500,1952268950,18200,18200,18200,18200,0
20250109,202400,1952268950,18200,18200,18200,18200,0
20250109,202300,1952268950,18200,18200,18200,18200,0
20250109,202200,1952268950,18200,18200,18200,18200,0
20250109,202100,1952268950,18200,18200,18200,18200,0
20250109,202000,1952268950,18200,18200,18200,18200,0
20250109,201900,1952268950,18200,18200,18200,18200,0
20250109,201800,1952268950,18200,18200,18200,18200,0
20250109,201700,1952268950,18200,18200,18200,18200,0
20250109,201600,1952268950,18200,18200,18200,18200,0
20250109,201500,1952268950,18200,18200,18200,18200,0
20250109,201400,1952268950,18200,18200,18200,18200,0
20250109,201300,1952268950,18200,18200,18200,18200,0
20250109,201200,1952268950,18200,18200,18200,18200,0
20250109,201100,1952268950,18200,18200,18200,18200,0
20250109,201000,1952268950,18200,18200,18200,18200,0
20250109,200900,1952268950,18200,18200,18200,18200,0
20250109,200800,1952268950,18200,18200,18200,18200,0
20250109,200700,1952268950,18200,18200,18200,18200,0
20250109,200600,1952268950,18200,18200,18200,18200,0
20250109,200500,1952268950,18200,18200,18200,18200,0
20250109,200400,1952268950,18200,18200,18200,18200,0
20250109,200300,1952268950,18200,18200,18200,18200,0
20250109,200200,1952268950,18200,18200,18200,18200,0
20250109,200100,1952268950,18200,18200,18200,18200,0
20250109,200000,1952268950,18200,18200,18200,18200,0
20250109,195900,1952268950,18200,18200,18200,18200,0
20250109,195800,1952268950,18200,18200,18200,18200,430
20250109,195700,1952268950,18200,18200,18200,18200,0
20250109,195600,1952268950,18200,18200,18200,18200,0
20250109,195500,1952268950,18200,18200,18200,18200,0
20250109,195400,1952268950,18200,18200,18200,18200,0
20250109,195300,1952268950,18200,18200,18200,18200,0
20250109,195200,1952268950,18200,18200,18200,18200,0
20250109,195100,1952268950,18200,18200,18200,18200,0
20250109,195000,1952268950,18200,18200,18200,18200,0
20250109,194900,1952268950,18200,18200,18200,18200,0
20250109,194800,1952268950,18200,18200,18200,18200,0
20250109,194700,1952268950,18200,18200,18200,18200,0
20250109,194600,1952268950,18200,18200,18200,18200,0
20250109,194500,1952268950,18200,18200,18200,18200,0
20250109,194400,1952268950,18200,18200,18200,18200,0
20250109,194300,1952268950,18200,18200,18200,18200,0
20250109,194200,1952268950,18200,18200,18200,18200,0
20250109,194100,1952268950,18200,18200,18200,18200,0
20250109,194000,1952268950,18200,18200,18200,18200,0
20250109,193900,1952268950,18200,18200,18200,18200,0
20250109,193800,1952268950,18200,18200,18200,18200,0
20250109,193700,1952268950,18200,18200,18200,18200,0
20250109,193600,1952268950,18200,18200,18200,18200,0
20250109,193500,1952268950,18200,18200,18200,18200,0
20250109,193400,1952268950,18200,18200,18200,18200,0
20250109,193300,1952268950,18200,18200,18200,18200,0
20250109,193200,1952268950,18200,18200,18200,18200,0
20250109,193100,1952268950,18200,18200,18200,18200,0
20250109,193000,1952268950,18200,18200,18200,18200,0
20250109,192900,1952268950,18200,18200,18200,18200,0
20250109,192800,1952268950,18200,18200,18200,18200,430
20250109,192700,1952268950,18200,18200,18200,18200,0
20250109,192600,1952268950,18200,18200,18200,18200,0
20250109,192500,1952268950,18200,18200,18200,18200,0
20250109,192400,1952268950,18200,18200,18200,18200,0
20250109,192300,1952268950,18200,18200,18200,18200,0
20250109,192200,1952268950,18200,18200,18200,18200,0
20250109,192100,1952268950,18200,18200,18200,18200,0
20250109,192000,1952268950,18200,18200,18200,18200,0
20250109,191900,1952268950,18200,18200,18200,18200,0
20250109,191800,1952268950,18200,18200,18200,18200,0
20250109,191700,1952268950,18200,18200,18200,18200,0
20250109,191600,1952268950,18200,18200,18200,18200,0
20250109,191500,1952268950,18200,18200,18200,18200,0
20250109,191400,1952268950,18200,18200,18200,18200,0
20250109,191300,1952268950,18200,18200,18200,18200,0
20250109,191200,1952268950,18200,18200,18200,18200,0
20250109,191100,1952268950,18200,18200,18200,18200,0
20250109,191000,1952268950,18200,18200,18200,18200,0
20250109,190900,1952268950,18200,18200,18200,18200,0
20250109,190800,1952268950,18200,18200,18200,18200,0
20250109,190700,1952268950,18200,18200,18200,18200,0
20250109,190600,1952268950,18200,18200,18200,18200,0
20250109,190500,1952268950,18200,18200,18200,18200,0
20250109,190400,1952268950,18200,18200,18200,18200,0
20250109,190300,1952268950,18200,18200,18200,18200,0
20250109,190200,1952268950,18200,18200,18200,18200,0
20250109,190100,1952268950,18200,18200,18200,18200,0
20250109,190000,1952268950,18200,18200,18200,18200,0
20250109,185900,1952268950,18200,18200,18200,18200,0
20250109,185800,1952268950,18200,18200,18200,18200,430
20250109,185700,1952268950,18200,18200,18200,18200,0
20250109,185600,1952268950,18200,18200,18200,18200,0
20250109,185500,1952268950,18200,18200,18200,18200,0
20250109,185400,1952268950,18200,18200,18200,18200,0
20250109,185300,1952268950,18200,18200,18200,18200,0
20250109,185200,1952268950,18200,18200,18200,18200,0
20250109,185100,1952268950,18200,18200,18200,18200,0
20250109,185000,1952268950,18200,18200,18200,18200,0
20250109,184900,1952268950,18200,18200,18200,18200,0
20250109,184800,1952268950,18200,18200,18200,18200,0
20250109,184700,1952268950,18200,18200,18200,18200,0
20250109,184600,1952268950,18200,18200,18200,18200,0
20250109,184500,1952268950,18200,18200,18200,18200,0
20250109,184400,1952268950,18200,18200,18200,18200,0
20250109,184300,1952268950,18200,18200,18200,18200,0
20250109,184200,1952268950,18200,18200,18200,18200,0
20250109,184100,1952268950,18200,18200,18200,18200,0
20250109,184000,1952268950,18200,18200,18200,18200,0
20250109,183900,1952268950,18200,18200,18200,18200,0
20250109,183800,1952268950,18200,18200,18200,18200,0
20250109,183700,1952268950,18200,18200,18200,18200,0
20250109,183600,1952268950,18200,18200,18200,18200,0
20250109,183500,1952268950,18200,18200,18200,18200,0
20250109,183400,1952268950,18200,18200,18200,18200,0
20250109,183300,1952268950,18200,18200,18200,18200,0
20250109,183200,1952268950,18200,18200,18200,18200,0
20250109,183100,1952268950,18200,18200,18200,18200,0
20250109,183000,1952268950,18200,18200,18200,18200,0
20250109,182900,1952268950,18200,18200,18200,18200,0
20250109,182800,1952268950,18200,18200,18200,18200,430
20250109,182700,1952268950,18200,18200,18200,18200,0
20250109,182600,1952268950,18200,18200,18200,18200,0
20250109,182500,1952268950,18200,18200,18200,18200,0
20250109,182400,1952268950,18200,18200,18200,18200,0
20250109,182300,1952268950,18200,18200,18200,18200,0
20250109,182200,1952268950,18200,18200,18200,18200,0
20250109,182100,1952268950,18200,18200,18200,18200,0
20250109,182000,1952268950,18200,18200,18200,18200,0
20250109,181900,1952268950,18200,18200,18200,18200,0
20250109,181800,1952268950,18200,18200,18200,18200,0
20250109,181700,1952268950,18200,18200,18200,18200,0
20250109,181600,1952268950,18200,18200,18200,18200,0
20250109,181500,1952268950,18200,18200,18200,18200,0
20250109,181400,1952268950,18200,18200,18200,18200,0
20250109,181300,1952268950,18200,18200,18200,18200,0
20250109,181200,1952268950,18200,18200,18200,18200,0
20250109,181100,1952268950,18200,18200,18200,18200,0
20250109,181000,1952268950,18200,18200,18200,18200,0
20250109,180900,1952268950,18200,18200,18200,18200,0
20250109,180800,1952268950,18200,18200,18200,18200,0
20250109,180700,1952268950,18200,18200,18200,18200,0
20250109,180600,1952268950,18200,18200,18200,18200,0
20250109,180500,1952268950,18200,18200,18200,18200,0
20250109,180400,1952268950,18200,18200,18200,18200,0
20250109,180300,1952268950,18200,18200,18200,18200,0
20250109,180200,1952268950,18200,18200,18200,18200,0
20250109,180100,1952268950,18200,18200,18200,18200,0
20250109,180000,1952268950,18200,18200,18200,18200,0
20250109,175900,1952268950,18200,18200,18200,18200,0
20250109,175800,1952268950,18200,18200,18200,18200,430
20250109,175700,1952268950,18200,18200,18200,18200,0
20250109,175600,1952268950,18200,18200,18200,18200,0
20250109,175500,1952268950,18200,18200,18200,18200,0
20250109,175400,1952268950,18200,18200,18200,18200,0
20250109,175300,1952268950,18200,18200,18200,18200,0
20250109,175200,1952268950,18200,18200,18200,18200,0
20250109,175100,1952268950,18200,18200,18200,18200,0
20250109,175000,1952268950,18200,18200,18200,18200,0
20250109,174900,1952268950,18200,18200,18200,18200,0
20250109,174800,1952268950,18200,18200,18200,18200,0
20250109,174700,1952268950,18200,18200,18200,18200,0
20250109,174600,1952268950,18200,18200,18200,18200,0
20250109,174500,1952268950,18200,18200,18200,18200,0
20250109,174400,1952268950,18200,18200,18200,18200,0
20250109,174300,1952268950,18200,18200,18200,18200,0
20250109,174200,1952268950,18200,18200,18200,18200,0
20250109,174100,1952268950,18200,18200,18200,18200,0
20250109,174000,1952268950,18200,18200,18200,18200,0
20250109,173900,1952268950,18200,18200,18200,18200,0
20250109,173800,1952268950,18200,18200,18200,18200,0
20250109,173700,1952268950,18200,18200,18200,18200,0
20250109,173600,1952268950,18200,18200,18200,18200,0
20250109,173500,1952268950,18200,18200,18200,18200,0
20250109,173400,1952268950,18200,18200,18200,18200,0
20250109,173300,1952268950,18200,18200,18200,18200,0
20250109,173200,1952268950,18200,18200,18200,18200,0
20250109,173100,1952268950,18200,18200,18200,18200,0
20250109,173000,1952268950,18200,18200,18200,18200,0
20250109,172900,1952268950,18200,18200,18200,18200,0
20250109,172800,1952268950,18200,18200,18200,18200,430
20250109,172700,1952268950,18200,18200,18200,18200,0
20250109,172600,1952268950,18200,18200,18200,18200,0
20250109,172500,1952268950,18200,18200,18200,18200,0
20250109,172400,1952268950,18200,18200,18200,18200,0
20250109,172300,1952268950,18200,18200,18200,18200,0
20250109,172200,1952268950,18200,18200,18200,18200,0
20250109,172100,1952268950,18200,18200,18200,18200,0
20250109,172000,1952268950,18200,18200,18200,18200,0
20250109,171900,1952268950,18200,18200,18200,18200,0
20250109,171800,1952268950,18200,18200,18200,18200,0
20250109,171700,1952268950,18200,18200,18200,18200,0
20250109,171600,1952268950,18200,18200,18200,18200,0
20250109,171500,1952268950,18200,18200,18200,18200,0
20250109,171400,1952268950,18200,18200,18200,18200,0
20250109,171300,1952268950,18200,18200,18200,18200,0
20250109,171200,1952268950,18200,18200,18200,18200,0
20250109,171100,1952268950,18200,18200,18200,18200,0
20250109,171000,1952268950,18200,18200,18200,18200,0
20250109,170900,1952268950,18200,18200,18200,18200,0
20250109,170800,1952268950,18200,18200,18200,18200,0
20250109,170700,1952268950,18200,18200,18200,18200,0
20250109,170600,1952268950,18200,18200,18200,18200,0
20250109,170500,1952268950,18200,18200,18200,18200,0
20250109,170400,1952268950,18200,18200,18200,18200,0
20250109,170300,1952268950,18200,18200,18200,18200,0
20250109,170200,1952268950,18200,18200,18200,18200,0
20250109,170100,1952268950,18200,18200,18200,18200,0
20250109,170000,1952268950,18200,18200,18200,18200,0
20250109,165900,1952268950,18200,18200,18200,18200,0
20250109,165800,1952268950,18200,18200,18200,18200,430
20250109,165700,1952268950,18200,18200,18200,18200,0
20250109,165600,1952268950,18200,18200,18200,18200,0
20250109,165500,1952268950,18200,18200,18200,18200,0
20250109,165400,1952268950,18200,18200,18200,18200,0
20250109,165300,1952268950,18200,18200,18200,18200,0
20250109,165200,1952268950,18200,18200,18200,18200,0
20250109,165100,1952268950,18200,18200,18200,18200,0
20250109,165000,1952268950,18200,18200,18200,18200,0
20250109,164900,1952268950,18200,18200,18200,18200,0
20250109,164800,1952268950,18200,18200,18200,18200,0
20250109,164700,1952268950,18200,18200,18200,18200,0
20250109,164600,1952268950,18200,18200,18200,18200,0
20250109,164500,1952268950,18200,18200,18200,18200,0
20250109,164400,1952268950,18200,18200,18200,18200,0
20250109,164300,1952268950,18200,18200,18200,18200,0
20250109,164200,1952268950,18200,18200,18200,18200,0
20250109,164100,1952268950,18200,18200,18200,18200,0
20250109,164000,1952268950,18200,18200,18200,18200,0
20250109,163900,1952268950,18200,18200,18200,18200,0
20250109,163800,1952268950,18200,18200,18200,18200,0
20250109,163700,1952268950,18200,18200,18200,18200,0
20250109,163600,1952268950,18200,18200,18200,18200,0
20250109,163500,1952268950,18200,18200,18200,18200,0
20250109,163400,1952268950,18200,18200,18200,18200,0
20250109,163300,1952268950,18200,18200,18200,18200,0
20250109,163200,1952268950,18200,18200,18200,18200,0
20250109,163100,1952268950,18200,18200,18200,18200,0
20250109,163000,1952268950,18200,18200,18200,18200,0
20250109,162900,1952268950,18200,18200,18200,18200,0
20250109,162800,1952268950,18200,18200,18200,18200,430
20250109,162700,1952268950,18200,18200,18200,18200,0
20250109,162600,1952268950,18200,18200,18200,18200,0
20250109,162500,1952268950,18200,18200,18200,18200,0
20250109,162400,1952268950,18200,18200,18200,18200,0
20250109,162300,1952268950,18200,18200,18200,18200,0
20250109,162200,1952268950,18200,18200,18200,18200,0
20250109,162100,1952268950,18200,18200,18200,18200,0
20250109,162000,1952268950,18200,18200,18200,18200,0
20250109,161900,1952268950,18200,18200,18200,18200,0
20250109,161800,1952268950,18200,18200,18200,18200,0
20250109,161700,1952268950,18200,18200,18200,18200,0
20250109,161600,1952268950,18200,18200,18200,18200,0
20250109,161500,1952268950,18200,18200,18200,18200,0
20250109,161400,1952268950,18200,18200,18200,18200,0
20250109,161300,1952268950,18200,18200,18200,18200,0
20250109,161200,1952268950,18200,18200,18200,18200,0
20250109,161100,1952268950,18200,18200,18200,18200,0
20250109,161000,1952268950,18200,18200,18200,18200,0
20250109,160900,1952268950,18200,18200,18200,18200,0
20250109,160800,1952268950,18200,18200,18200,18200,0
20250109,160700,1952268950,18200,18200,18200,18200,0
20250109,160600,1952268950,18200,18200,18200,18200,0
20250109,160500,1952268950,18200,18200,18200,18200,0
20250109,160400,1952268950,18200,18200,18200,18200,0
20250109,160300,1952268950,18200,18200,18200,18200,0
20250109,160200,1952268950,18200,18200,18200,18200,0
20250109,160100,1952268950,18200,18200,18200,18200,0
20250109,160000,1952268950,18200,18200,18200,18200,0
20250109,155900,1952268950,18200,18200,18200,18200,0
20250109,155800,1952268950,18200,18200,18200,18200,430
20250109,155700,1952268950,18200,18200,18200,18200,0
20250109,155600,1952268950,18200,18200,18200,18200,0
20250109,155500,1952268950,18200,18200,18200,18200,0
20250109,155400,1952268950,18200,18200,18200,18200,0
20250109,155300,1952268950,18200,18200,18200,18200,0
20250109,155200,1952268950,18200,18200,18200,18200,0
20250109,155100,1952268950,18200,18200,18200,18200,0
20250109,155000,1952268950,18200,18200,18200,18200,0
20250109,154900,1952268950,18200,18200,18200,18200,0
20250109,154800,1952268950,18200,18200,18200,18200,0
20250109,154700,1952268950,18200,18200,18200,18200,0
20250109,154600,1952268950,18200,18200,18200,18200,0
20250109,154500,1952268950,18200,18200,18200,18200,0
20250109,154400,1952268950,18200,18200,18200,18200,0
20250109,154300,1952268950,18200,18200,18200,18200,0
20250109,154200,1952268950,18200,18200,18200,18200,0
20250109,154100,1952268950,18200,18200,18200,18200,0
20250109,154000,1952268950,18200,18200,18200,18200,0
20250109,153900,1952268950,18200,18200,18200,18200,0
20250109,153800,1952268950,18200,18200,18200,18200,0
20250109,153700,1952268950,18200,18200,18200,18200,0
20250109,153600,1952268950,18200,18200,18200,18200,0
20250109,153500,1952268950,18200,18200,18200,18200,0
20250109,153400,1952268950,18200,18200,18200,18200,0
20250109,153300,1952268950,18200,18200,18200,18200,0
20250109,153200,1952268950,18200,18200,18200,18200,0
20250109,153100,1952268950,18200,18200,18200,18200,0
20250109,153000,1952268950,18200,18200,18200,18200,430
20250109,152900,1944442950,18200,18200,18200,18200,0
20250109,152800,1944442950,18200,18200,18200,18200,0
20250109,152700,1944442950,18200,18200,18200,18200,0
20250109,152600,1944442950,18200,18200,18200,18200,0
20250109,152500,1944442950,18200,18200,18200,18200,0
20250109,152400,1944442950,18200,18200,18200,18200,0
20250109,152300,1944442950,18200,18200,18200,18200,0
20250109,152200,1944442950,18200,18200,18200,18200,0
20250109,152100,1944442950,18200,18200,18200,18200,0
20250109,152000,1944442950,18200,18200,18200,18200,0
20250109,151900,1944442950,18200,18120,18200,18090,311
20250109,151800,1938810460,18200,18130,18200,18100,249
20250109,151700,1934296000,18140,18210,18250,18140,8
20250109,151600,1934150560,18210,18190,18210,18110,912
20250109,151500,1917597150,18190,18220,18220,18190,351
20250109,151400,1911210140,18210,18220,18230,18200,1435
20250109,151300,1885064230,18220,18220,18220,18220,15
20250109,151200,1884790930,18220,18230,18230,18220,39
20250109,151100,1884080230,18230,18220,18230,18210,138
20250109,151000,1881566320,18220,18230,18230,18220,192
20250109,150900,1878068050,18250,18250,18250,18250,129
20250109,150800,1875713800,18250,18250,18250,18250,0
20250109,150700,1875713800,18250,18240,18250,18220,115
20250109,150600,1873616370,18250,18250,18250,18250,139
20250109,150500,1871079620,18250,18260,18300,18250,1882
20250109,150400,1836723470,18300,18300,18300,18300,1
20250109,150300,1836705170,18330,18290,18330,18250,1318
20250109,150200,1812648370,18290,18280,18290,18280,174
20250109,150100,1809467620,18280,18300,18300,18280,522
20250109,150000,1799917950,18300,18330,18330,18300,153
20250109,145900,1797117040,18330,18330,18330,18330,30
20250109,145800,1796567140,18330,18330,18330,18330,4
20250109,145700,1796493820,18310,18340,18340,18310,207
20250109,145600,1792702900,18380,18320,18380,18320,4
20250109,145500,1792629540,18320,18320,18320,18320,20
20250109,145400,1792263140,18310,18360,18360,18310,143
20250109,145300,1789641460,18410,18410,18410,18410,30
20250109,145200,1789089160,18410,18350,18410,18340,57
20250109,145100,1788041870,18360,18430,18430,18360,179
20250109,145000,1784755360,18430,18400,18430,18400,25
20250109,144900,1784295210,18430,18430,18430,18430,3
20250109,144800,1784239920,18430,18430,18430,18430,13
20250109,144700,1784000330,18350,18370,18430,18350,98
20250109,144600,1782201430,18370,18350,18370,18350,17
20250109,144500,1781889170,18350,18350,18350,18350,0
20250109,144400,1781889170,18350,18350,18350,18350,5
20250109,144300,1781797420,18350,18380,18380,18350,372
20250109,144200,1774970900,18380,18440,18440,18380,2190
20250109,144100,1734694210,18450,18460,18460,18450,216
20250109,144000,1730708990,18450,18450,18450,18450,0
20250109,143900,1730708990,18450,18450,18450,18450,13
20250109,143800,1730469140,18460,18460,18460,18450,177
20250109,143700,1727202690,18460,18510,18510,18460,77
20250109,143600,1725780720,18510,18510,18510,18510,0
20250109,143500,1725780720,18510,18510,18510,18510,130
20250109,143400,1723374420,18510,18510,18510,18500,41
20250109,143300,1722615570,18470,18470,18510,18450,608
20250109,143200,1711391450,18480,18470,18480,18470,44
20250109,143100,1710578760,18470,18500,18500,18470,102
20250109,143000,1708691820,18460,18510,18510,18460,328
20250109,142900,1702628030,18600,18500,18600,18500,182
20250109,142800,1699260180,18500,18500,18500,18500,9
20250109,142700,1699093680,18490,18540,18540,18480,427
20250109,142600,1691199540,18490,18540,18540,18490,848
20250109,142500,1675507280,18550,18550,18550,18540,98
20250109,142400,1673689900,18550,18550,18550,18550,6
20250109,142300,1673578600,18540,18580,18580,18540,184
20250109,142200,1670164900,18580,18580,18580,18580,1
20250109,142100,1670146320,18570,18580,18580,18570,59
20250109,142000,1669050670,18590,18590,18590,18590,1
20250109,141900,1669032080,18560,18560,18560,18560,0
20250109,141800,1669032080,18560,18560,18560,18560,0
20250109,141700,1669032080,18560,18560,18560,18560,1
20250109,141600,1669013520,18570,18570,18570,18570,10
20250109,141500,1668827820,18640,18640,18640,18640,39
20250109,141400,1668100860,18640,18560,18640,18560,47
20250109,141300,1667226590,18560,18560,18560,18560,0
20250109,141200,1667226590,18560,18550,18560,18550,38
20250109,141100,1666521640,18550,18550,18550,18550,21
20250109,141000,1666132090,18550,18550,18550,18550,7
20250109,140900,1666002240,18560,18560,18560,18560,1
20250109,140800,1665983680,18550,18550,18550,18550,0
20250109,140700,1665983680,18550,18550,18550,18550,7
20250109,140600,1665853830,18550,18570,18570,18550,78
20250109,140500,1664406900,18580,18580,18580,18580,1
20250109,140400,1664388320,18580,18580,18580,18580,12
20250109,140300,1664165360,18600,18620,18620,18600,7
20250109,140200,1664035120,18630,18640,18640,18630,62
20250109,140100,1662880040,18650,18640,18650,18640,40
20250109,140000,1662134250,18630,18630,18630,18630,97
20250109,135900,1660327140,18630,18630,18630,18630,0
20250109,135800,1660327140,18630,18630,18630,18630,2
20250109,135700,1660289880,18630,18630,18630,18630,16
20250109,135600,1659991800,18630,18630,18630,18600,9
20250109,135500,1659824340,18630,18630,18630,18630,2
20250109,135400,1659787080,18600,18600,18600,18600,25
20250109,135300,1659322080,18640,18640,18640,18640,0
20250109,135200,1659322080,18640,18640,18640,18640,2
20250109,135100,1659284800,18650,18670,18680,18650,87
20250109,135000,1657661160,18670,18670,18670,18670,0
20250109,134900,1657661160,18670,18670,18670,18670,12
20250109,134800,1657437120,18660,18660,18660,18660,63
20250109,134700,1656261540,18650,18650,18650,18650,157
20250109,134600,1653333490,18640,18640,18640,18640,146
20250109,134500,1650612050,18640,18640,18640,18550,105
20250109,134400,1648656590,18640,18610,18640,18610,375
20250109,134300,1641672160,18600,18600,18600,18600,365
20250109,134200,1634883160,18600,18600,18600,18600,46
20250109,134100,1634027560,18600,18570,18600,18570,21
20250109,134000,1633637560,18510,18510,18510,18510,6
20250109,133900,1633526500,18510,18510,18510,18510,20
20250109,133800,1633156300,18510,18510,18510,18510,1
20250109,133700,1633137790,18500,18500,18500,18500,387
20250109,133600,1625978290,18570,18570,18570,18570,1
20250109,133500,1625959720,18490,18490,18490,18490,0
20250109,133400,1625959720,18490,18490,18490,18490,7
20250109,133300,1625830290,18490,18490,18490,18490,0
20250109,133200,1625830290,18490,18490,18490,18490,0
20250109,133100,1625830290,18490,18500,18500,18490,8
20250109,133000,1625682360,18490,18490,18490,18490,1
20250109,132900,1625663870,18490,18490,18490,18490,1
20250109,132800,1625645380,18490,18500,18500,18490,27
20250109,132700,1625145950,18490,18490,18490,18490,0
20250109,132600,1625145950,18490,18490,18490,18490,0
20250109,132500,1625145950,18490,18510,18510,18490,15
20250109,132400,1624868570,18490,18490,18490,18490,0
20250109,132300,1624868570,18490,18490,18490,18490,16
20250109,132200,1624572730,18490,18510,18510,18490,648
20250109,132100,1612584850,18500,18500,18500,18500,0
20250109,132000,1612584850,18500,18500,18500,18500,0
20250109,131900,1612584850,18500,18500,18500,18500,167
20250109,131800,1609495350,18500,18520,18520,18500,138
20250109,131700,1606940650,18610,18610,18610,18610,0
20250109,131600,1606940650,18610,18510,18610,18510,2
20250109,131500,1606903530,18500,18600,18640,18500,68
20250109,131400,1605638930,18650,18650,18650,18650,0
20250109,131300,1605638930,18650,18650,18650,18650,122
20250109,131200,1603363630,18650,18550,18650,18550,654
20250109,131100,1591213180,18510,18510,18510,18500,11
20250109,131000,1591009650,18510,18500,18510,18500,139
20250109,130900,1588437760,18500,18480,18500,18480,40
20250109,130800,1587698140,18480,18490,18490,18480,4
20250109,130700,1587624190,18490,18500,18500,18490,175
20250109,130600,1584388410,18510,18510,18510,18510,1
20250109,130500,1584369900,18500,18500,18500,18500,8
20250109,130400,1584221900,18490,18500,18500,18490,240
20250109,130300,1579784190,18570,18570,18570,18570,0
20250109,130200,1579784190,18570,18570,18570,18570,1
20250109,130100,1579765620,18580,18580,18580,18580,0
20250109,130000,1579765620,18580,18570,18580,18560,55
20250109,125900,1578744280,18570,18520,18570,18520,109
20250109,125800,1576722550,18570,18530,18570,18520,174
20250109,125700,1573495410,18530,18500,18530,18500,57
20250109,125600,1572440880,18540,18490,18540,18490,10
20250109,125500,1572255930,18490,18500,18500,18490,43
20250109,125400,1571460490,18560,18560,18560,18560,3
20250109,125300,1571404810,18570,18490,18570,18490,64
20250109,125200,1570220650,18570,18570,18570,18570,12
20250109,125100,1569997810,18570,18490,18570,18490,110
20250109,125000,1567963200,18490,18490,18490,18490,46
20250109,124900,1567112660,18500,18490,18500,18490,2
20250109,124800,1567075670,18490,18490,18490,18490,58
20250109,124700,1566003250,18490,18490,18490,18490,1
20250109,124600,1565984760,18480,18500,18500,18480,82
20250109,124500,1564468970,18500,18500,18500,18500,44
20250109,124400,1563654970,18490,18500,18500,18490,10
20250109,124300,1563470040,18500,18500,18500,18500,0
20250109,124200,1563470040,18500,18510,18510,18500,158
20250109,124100,1560547030,18560,18560,18560,18560,0
20250109,124000,1560547030,18560,18560,18560,18560,2
20250109,123900,1560509910,18510,18510,18510,18510,54
20250109,123800,1559510370,18570,18570,18570,18570,104
20250109,123700,1557579090,18500,18570,18570,18500,49
20250109,123600,1556671890,18570,18540,18570,18540,3
20250109,123500,1556616240,18490,18500,18500,18490,65
20250109,123400,1555413810,18500,18500,18500,18500,13
20250109,123300,1555173310,18500,18500,18500,18500,34
20250109,123200,1554544310,18530,18530,18530,18530,11
20250109,123100,1554340480,18490,18500,18500,18490,57
20250109,123000,1553286490,18540,18540,18540,18540,2
20250109,122900,1553249410,18540,18490,18540,18490,47
20250109,122800,1552380330,18490,18490,18490,18490,1
20250109,122700,1552361840,18480,18480,18480,18480,7
20250109,122600,1552232480,18490,18490,18490,18490,51
20250109,122500,1551289490,18480,18520,18550,18480,290
20250109,122400,1545918740,18460,18460,18460,18460,49
20250109,122300,1545014200,18460,18470,18470,18460,70
20250109,122200,1543721620,18460,18520,18520,18460,755
20250109,122100,1529750050,18510,18510,18510,18510,0
20250109,122000,1529750050,18510,18520,18520,18510,11
20250109,121900,1529546400,18550,18550,18550,18550,7
20250109,121800,1529416550,18510,18550,18550,18510,228
20250109,121700,1525189230,18550,18550,18550,18550,63
20250109,121600,1524020580,18550,18550,18550,18550,11
20250109,121500,1523816530,18550,18520,18550,18520,46
20250109,121400,1522964580,18510,18510,18510,18510,7
20250109,121300,1522835010,18510,18520,18520,18510,101
20250109,121200,1520965000,18520,18520,18520,18520,47
20250109,121100,1520094560,18520,18510,18520,18510,52
20250109,121000,1519131940,18520,18520,18520,18520,3
20250109,120900,1519076380,18510,18520,18520,18510,50
20250109,120800,1518150440,18570,18510,18570,18510,118
20250109,120700,1515965830,18510,18510,18510,18510,489
20250109,120600,1506914440,18510,18510,18510,18510,131
20250109,120500,1504489630,18510,18510,18550,18510,156
20250109,120400,1501601620,18510,18570,18570,18510,56
20250109,120300,1500565000,18580,18580,18580,18580,0
20250109,120200,1500565000,18580,18580,18580,18510,298
20250109,120100,1495031250,18510,18590,18600,18510,42
20250109,120000,1494252060,18590,18480,18590,18480,212
20250109,115900,1490319460,18470,18470,18560,18470,442
20250109,115800,1482141860,18460,18470,18470,18460,75
20250109,115700,1480757350,18460,18350,18460,18350,111
20250109,115600,1478709910,18340,18340,18340,18340,60
20250109,115500,1477609510,18340,18340,18340,18340,0
20250109,115400,1477609510,18340,18340,18340,18340,55
20250109,115300,1476600810,18310,18310,18310,18310,33
20250109,115200,1475996580,18300,18300,18300,18300,0
20250109,115100,1475996580,18300,18310,18310,18300,66
20250109,115000,1474788190,18300,18300,18300,18300,0
20250109,114900,1474788190,18300,18300,18380,18300,46
20250109,114800,1473946310,18360,18380,18380,18360,53
20250109,114700,1472973130,18390,18440,18440,18390,68
20250109,114600,1471720070,18360,18360,18360,18360,7
20250109,114500,1471591550,18440,18470,18470,18440,1010
20250109,114400,1452964630,18460,18480,18480,18460,87
20250109,114300,1451357090,18450,18330,18450,18330,262
20250109,114200,1446531820,18350,18260,18350,18260,713
20250109,114100,1433470440,18260,18250,18260,18250,9
20250109,114000,1433306170,18250,18260,18260,18250,43
20250109,113900,1432521330,18260,18260,18260,18260,10
20250109,113800,1432338730,18250,18270,18270,18250,9
20250109,113700,1432174450,18270,18270,18270,18270,0
20250109,113600,1432174450,18270,18250,18270,18250,35
20250109,113500,1431535680,18250,18250,18250,18250,63
20250109,113400,1430385930,18250,18310,18310,18250,55
20250109,113300,1429381630,18260,18260,18260,18260,10
20250109,113200,1429199030,18260,18260,18260,18250,33
20250109,113100,1428596520,18250,18250,18250,18250,0
20250109,113000,1428596520,18250,18250,18250,18250,7
20250109,112900,1428468770,18250,18250,18250,18250,70
20250109,112800,1427191270,18250,18250,18250,18240,353
20250109,112700,1420752340,18240,18310,18310,18240,30
20250109,112600,1420204990,18240,18240,18240,18240,0
20250109,112500,1420204990,18240,18240,18240,18240,61
20250109,112400,1419092350,18240,18250,18250,18240,8
20250109,112300,1418946420,18240,18250,18250,18240,521
20250109,112200,1409441770,18240,18250,18250,18240,207
20250109,112100,1405666030,18260,18260,18260,18250,68
20250109,112000,1404424730,18330,18330,18330,18330,0
20250109,111900,1404424730,18330,18250,18330,18250,212
20250109,111800,1400555340,18250,18250,18250,18250,35
20250109,111700,1399916590,18330,18260,18330,18250,372
20250109,111600,1393104320,18250,18250,18250,18250,59
20250109,111500,1392027570,18250,18250,18250,18250,7
20250109,111400,1391899820,18250,18250,18250,18240,43
20250109,111300,1391115150,18230,18230,18230,18230,19
20250109,111200,1390768780,18190,18140,18190,18140,183
20250109,111100,1387448060,18140,18140,18140,18140,0
20250109,111000,1387448060,18140,18160,18180,18140,52
20250109,110900,1386503860,18140,18140,18140,18140,0
20250109,110800,1386503860,18140,18140,18140,18140,0
20250109,110700,1386503860,18140,18140,18140,18140,63
20250109,110600,1385361040,18130,18130,18130,18130,1
20250109,110500,1385342910,18150,18160,18160,18150,121
20250109,110400,1383146170,18130,18190,18190,18130,1289
20250109,110300,1359710420,18190,18230,18230,18190,1032
20250109,110200,1340922930,18240,18240,18250,18240,18
20250109,110100,1340594450,18240,18260,18260,18240,489
20250109,110000,1331674650,18300,18300,18300,18300,1
20250109,105900,1331656350,18250,18250,18250,18240,57
20250109,105800,1330616180,18250,18250,18250,18250,0
20250109,105700,1330616180,18250,18250,18250,18250,44
20250109,105600,1329813180,18310,18300,18310,18240,112
20250109,105500,1327763320,18240,18230,18240,18220,250
20250109,105400,1323205690,18230,18240,18240,18230,85
20250109,105300,1321655860,18230,18230,18230,18230,107
20250109,105200,1319705250,18240,18240,18240,18240,17
20250109,105100,1319395170,18240,18220,18240,18210,115
20250109,105000,1317298550,18220,18290,18290,18220,37
20250109,104900,1316623330,18310,18310,18310,18310,5
20250109,104800,1316531780,18310,18300,18310,18210,141
20250109,104700,1313954720,18300,18300,18300,18300,90
20250109,104600,1312307720,18300,18170,18300,18170,61
20250109,104500,1311198980,18170,18290,18300,18170,251
20250109,104400,1306607550,18290,18170,18290,18150,223
20250109,104300,1302555420,18170,18300,18300,18170,675
20250109,104200,1290207470,18300,18100,18300,18100,1083
20250109,104100,1270434080,18110,18150,18150,18100,169
20250109,104000,1267372710,18130,18150,18150,18130,24
20250109,103900,1266937130,18110,18110,18110,18110,41
20250109,103800,1266194620,18180,18180,18180,18180,9
20250109,103700,1266031000,18150,18140,18190,18140,1557
20250109,103600,1237768260,18140,18050,18140,18050,1156
20250109,103500,1216836530,18050,18060,18060,18050,4
20250109,103400,1216764300,18090,18080,18090,18080,16
20250109,103300,1216474960,18090,18000,18090,18000,1088
20250109,103200,1196820910,18000,18060,18060,18000,66
20250109,103100,1195632550,17980,17980,17980,17980,0
20250109,103000,1195632550,17980,17980,17980,17980,87
20250109,102900,1194068290,17980,17980,17980,17980,44
20250109,102800,1193277170,17980,18070,18070,17980,1191
20250109,102700,1171839130,18020,18070,18070,18020,17
20250109,102600,1171532740,18070,18070,18070,18020,137
20250109,102500,1169060770,18070,18070,18070,18070,2
20250109,102400,1169024630,18010,18020,18020,18010,102
20250109,102300,1167187050,18070,18060,18070,18060,535
20250109,102200,1157524900,18060,18060,18060,18060,5
20250109,102100,1157434600,18000,18060,18060,17990,191
20250109,102000,1153997870,18000,18000,18000,18000,34
20250109,101900,1153385870,18000,18070,18070,18000,68
20250109,101800,1152160680,18000,18070,18070,18000,12
20250109,101700,1151944540,18070,17950,18070,17950,76
20250109,101600,1150580220,17950,17940,17950,17940,62
20250109,101500,1149467870,17940,17940,17990,17940,183
20250109,101400,1146184690,17990,17950,17990,17940,225
20250109,101300,1142147030,17960,17960,18000,17960,418
20250109,101200,1134638230,17970,18090,18100,17970,444
20250109,101100,1126638650,18090,18030,18100,18030,79
20250109,101000,1125212590,18100,18100,18100,18100,2
20250109,100900,1125176390,18100,18100,18100,18100,84
20250109,100800,1123655990,18030,18080,18100,18030,303
20250109,100700,1118178490,18100,18040,18100,18020,104
20250109,100600,1116304010,18040,18040,18100,18040,66
20250109,100500,1115113310,18040,18040,18040,18040,58
20250109,100400,1114066990,18040,18040,18040,17980,231
20250109,100300,1109906670,18090,18060,18090,18060,363
20250109,100200,1103340090,18060,18030,18090,17970,261
20250109,100100,1098633720,18110,18010,18110,18010,200
20250109,100000,1095022100,17990,17930,18000,17930,78
20250109,095900,1093621140,17930,17930,17930,17930,100
20250109,095800,1091828140,17930,17940,17940,17930,57
20250109,095700,1090806050,17940,18000,18000,17940,58
20250109,095600,1089764930,18010,17930,18010,17930,6
20250109,095500,1089657270,17920,18010,18010,17920,48
20250109,095400,1088796840,17910,17910,17920,17910,8
20250109,095300,1088653540,17970,17970,17970,17970,109
20250109,095200,1086694810,17900,17980,17980,17900,206
20250109,095100,1083004020,17980,18100,18100,17980,53
20250109,095000,1082049880,18100,17950,18100,17950,599
20250109,094900,1071214920,17950,18000,18000,17910,958
20250109,094800,1053995320,18000,18080,18130,18000,692
20250109,094700,1041519470,18100,18060,18100,18060,375
20250109,094600,1034733060,18000,17960,18080,17960,121
20250109,094500,1032555160,17980,18010,18010,17980,154
20250109,094400,1029782970,18000,17980,18150,17980,981
20250109,094300,1012116340,17970,17740,17970,17740,782
20250109,094200,998215570,17690,17750,17750,17630,1924
20250109,094100,964234070,17750,17770,17770,17690,4740
20250109,094000,880272940,17830,17880,17880,17750,831
20250109,093900,865511220,17780,17810,17870,17770,2032
20250109,093800,829351910,17810,17870,17870,17800,414
20250109,093700,821977370,17870,17870,17870,17840,66
20250109,093600,820799510,17900,17850,17910,17820,501
20250109,093500,811856140,17930,17840,17940,17840,1204
20250109,093400,790345250,17810,17780,17840,17770,703
20250109,093300,777838650,17750,17830,17830,17750,1820
20250109,093200,745514740,17790,17850,17870,17790,2024
20250109,093100,709432700,17850,18080,18080,17850,3811
20250109,093000,640976870,18020,18040,18130,18020,577
20250109,092900,630571390,18040,18260,18260,18030,856
20250109,092800,615089460,18270,17930,18280,17930,1185
20250109,092700,593671380,17990,17900,17990,17830,613
20250109,092600,582696120,17900,17830,17900,17820,162
20250109,092500,579808020,17820,17850,17900,17800,1005
20250109,092400,561884280,17850,17850,17920,17820,817
20250109,092300,547293460,17860,17930,17930,17700,1502
20250109,092200,520472820,17990,18110,18120,17980,2617
20250109,092100,473170620,18110,18270,18270,18110,3139
20250109,092000,415962010,18270,18360,18360,18270,511
20250109,091900,406608790,18360,18480,18480,18360,30
20250109,091800,406057710,18370,18250,18480,18250,972
20250109,091700,388209900,18250,18300,18300,18230,1286
20250109,091600,364746900,18250,18620,18620,18240,3730
20250109,091500,295851800,18610,18730,18730,18610,2219
20250109,091400,254388790,18800,18980,18980,18730,2402
20250109,091300,209277970,18990,18920,18990,18810,33
20250109,091200,208654300,18960,18990,18990,18840,1055
20250109,091100,188695810,18990,19100,19100,18990,935
20250109,091000,170877660,19100,19200,19200,19100,52
20250109,090900,169879370,19100,19080,19200,19080,1234
20250109,090800,146246650,19070,19250,19250,19050,2114
20250109,090700,105842990,19240,19190,19250,19040,1566
20250109,090600,75905910,19190,19180,19190,19040,434
20250109,090500,67585410,19040,19180,19180,19020,720
20250109,090400,53869090,19180,19040,19180,19030,160
20250109,090300,50821800,19250,19300,19300,19040,1178
20250109,090200,28235330,19300,19290,19470,19290,35
20250109,090100,27559780,19290,19490,19490,19290,42
20250109,090000,26746430,19500,19520,19520,19360,1299