460940/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,213800,15384483910,11870,11870,11870,11870,12852
20250102,213700,15384483910,11870,11870,11870,11870,0
20250102,213600,15384483910,11870,11870,11870,11870,0
20250102,213500,15384483910,11870,11870,11870,11870,0
20250102,213400,15384483910,11870,11870,11870,11870,0
20250102,213300,15384483910,11870,11870,11870,11870,0
20250102,213200,15384483910,11870,11870,11870,11870,0
20250102,213100,15384483910,11870,11870,11870,11870,0
20250102,213000,15384483910,11870,11870,11870,11870,0
20250102,212900,15384483910,11870,11870,11870,11870,0
20250102,212800,15384483910,11870,11870,11870,11870,0
20250102,212700,15384483910,11870,11870,11870,11870,0
20250102,212600,15384483910,11870,11870,11870,11870,0
20250102,212500,15384483910,11870,11870,11870,11870,0
20250102,212400,15384483910,11870,11870,11870,11870,0
20250102,212300,15384483910,11870,11870,11870,11870,0
20250102,212200,15384483910,11870,11870,11870,11870,0
20250102,212100,15384483910,11870,11870,11870,11870,0
20250102,212000,15384483910,11870,11870,11870,11870,0
20250102,211900,15384483910,11870,11870,11870,11870,0
20250102,211800,15384483910,11870,11870,11870,11870,0
20250102,211700,15384483910,11870,11870,11870,11870,0
20250102,211600,15384483910,11870,11870,11870,11870,0
20250102,211500,15384483910,11870,11870,11870,11870,0
20250102,211400,15384483910,11870,11870,11870,11870,0
20250102,211300,15384483910,11870,11870,11870,11870,0
20250102,211200,15384483910,11870,11870,11870,11870,0
20250102,211100,15384483910,11870,11870,11870,11870,0
20250102,211000,15384483910,11870,11870,11870,11870,0
20250102,210900,15384483910,11870,11870,11870,11870,0
20250102,210800,15384483910,11870,11870,11870,11870,12852
20250102,210700,15384483910,11870,11870,11870,11870,0
20250102,210600,15384483910,11870,11870,11870,11870,0
20250102,210500,15384483910,11870,11870,11870,11870,0
20250102,210400,15384483910,11870,11870,11870,11870,0
20250102,210300,15384483910,11870,11870,11870,11870,0
20250102,210200,15384483910,11870,11870,11870,11870,0
20250102,210100,15384483910,11870,11870,11870,11870,0
20250102,210000,15384483910,11870,11870,11870,11870,0
20250102,205900,15384483910,11870,11870,11870,11870,0
20250102,205800,15384483910,11870,11870,11870,11870,0
20250102,205700,15384483910,11870,11870,11870,11870,0
20250102,205600,15384483910,11870,11870,11870,11870,0
20250102,205500,15384483910,11870,11870,11870,11870,0
20250102,205400,15384483910,11870,11870,11870,11870,0
20250102,205300,15384483910,11870,11870,11870,11870,0
20250102,205200,15384483910,11870,11870,11870,11870,0
20250102,205100,15384483910,11870,11870,11870,11870,0
20250102,205000,15384483910,11870,11870,11870,11870,0
20250102,204900,15384483910,11870,11870,11870,11870,0
20250102,204800,15384483910,11870,11870,11870,11870,0
20250102,204700,15384483910,11870,11870,11870,11870,0
20250102,204600,15384483910,11870,11870,11870,11870,0
20250102,204500,15384483910,11870,11870,11870,11870,0
20250102,204400,15384483910,11870,11870,11870,11870,0
20250102,204300,15384483910,11870,11870,11870,11870,0
20250102,204200,15384483910,11870,11870,11870,11870,0
20250102,204100,15384483910,11870,11870,11870,11870,0
20250102,204000,15384483910,11870,11870,11870,11870,0
20250102,203900,15384483910,11870,11870,11870,11870,0
20250102,203800,15384483910,11870,11870,11870,11870,12852
20250102,203700,15384483910,11870,11870,11870,11870,0
20250102,203600,15384483910,11870,11870,11870,11870,0
20250102,203500,15384483910,11870,11870,11870,11870,0
20250102,203400,15384483910,11870,11870,11870,11870,0
20250102,203300,15384483910,11870,11870,11870,11870,0
20250102,203200,15384483910,11870,11870,11870,11870,0
20250102,203100,15384483910,11870,11870,11870,11870,0
20250102,203000,15384483910,11870,11870,11870,11870,0
20250102,202900,15384483910,11870,11870,11870,11870,0
20250102,202800,15384483910,11870,11870,11870,11870,0
20250102,202700,15384483910,11870,11870,11870,11870,0
20250102,202600,15384483910,11870,11870,11870,11870,0
20250102,202500,15384483910,11870,11870,11870,11870,0
20250102,202400,15384483910,11870,11870,11870,11870,0
20250102,202300,15384483910,11870,11870,11870,11870,0
20250102,202200,15384483910,11870,11870,11870,11870,0
20250102,202100,15384483910,11870,11870,11870,11870,0
20250102,202000,15384483910,11870,11870,11870,11870,0
20250102,201900,15384483910,11870,11870,11870,11870,0
20250102,201800,15384483910,11870,11870,11870,11870,0
20250102,201700,15384483910,11870,11870,11870,11870,0
20250102,201600,15384483910,11870,11870,11870,11870,0
20250102,201500,15384483910,11870,11870,11870,11870,0
20250102,201400,15384483910,11870,11870,11870,11870,0
20250102,201300,15384483910,11870,11870,11870,11870,0
20250102,201200,15384483910,11870,11870,11870,11870,0
20250102,201100,15384483910,11870,11870,11870,11870,0
20250102,201000,15384483910,11870,11870,11870,11870,0
20250102,200900,15384483910,11870,11870,11870,11870,0
20250102,200800,15384483910,11870,11870,11870,11870,12852
20250102,200700,15384483910,11870,11870,11870,11870,0
20250102,200600,15384483910,11870,11870,11870,11870,0
20250102,200500,15384483910,11870,11870,11870,11870,0
20250102,200400,15384483910,11870,11870,11870,11870,0
20250102,200300,15384483910,11870,11870,11870,11870,0
20250102,200200,15384483910,11870,11870,11870,11870,0
20250102,200100,15384483910,11870,11870,11870,11870,0
20250102,200000,15384483910,11870,11870,11870,11870,0
20250102,195900,15384483910,11870,11870,11870,11870,0
20250102,195800,15384483910,11870,11870,11870,11870,0
20250102,195700,15384483910,11870,11870,11870,11870,0
20250102,195600,15384483910,11870,11870,11870,11870,0
20250102,195500,15384483910,11870,11870,11870,11870,0
20250102,195400,15384483910,11870,11870,11870,11870,0
20250102,195300,15384483910,11870,11870,11870,11870,0
20250102,195200,15384483910,11870,11870,11870,11870,0
20250102,195100,15384483910,11870,11870,11870,11870,0
20250102,195000,15384483910,11870,11870,11870,11870,0
20250102,194900,15384483910,11870,11870,11870,11870,0
20250102,194800,15384483910,11870,11870,11870,11870,0
20250102,194700,15384483910,11870,11870,11870,11870,0
20250102,194600,15384483910,11870,11870,11870,11870,0
20250102,194500,15384483910,11870,11870,11870,11870,0
20250102,194400,15384483910,11870,11870,11870,11870,0
20250102,194300,15384483910,11870,11870,11870,11870,0
20250102,194200,15384483910,11870,11870,11870,11870,0
20250102,194100,15384483910,11870,11870,11870,11870,0
20250102,194000,15384483910,11870,11870,11870,11870,0
20250102,193900,15384483910,11870,11870,11870,11870,0
20250102,193800,15384483910,11870,11870,11870,11870,12852
20250102,193700,15384483910,11870,11870,11870,11870,0
20250102,193600,15384483910,11870,11870,11870,11870,0
20250102,193500,15384483910,11870,11870,11870,11870,0
20250102,193400,15384483910,11870,11870,11870,11870,0
20250102,193300,15384483910,11870,11870,11870,11870,0
20250102,193200,15384483910,11870,11870,11870,11870,0
20250102,193100,15384483910,11870,11870,11870,11870,0
20250102,193000,15384483910,11870,11870,11870,11870,0
20250102,192900,15384483910,11870,11870,11870,11870,0
20250102,192800,15384483910,11870,11870,11870,11870,0
20250102,192700,15384483910,11870,11870,11870,11870,0
20250102,192600,15384483910,11870,11870,11870,11870,0
20250102,192500,15384483910,11870,11870,11870,11870,0
20250102,192400,15384483910,11870,11870,11870,11870,0
20250102,192300,15384483910,11870,11870,11870,11870,0
20250102,192200,15384483910,11870,11870,11870,11870,0
20250102,192100,15384483910,11870,11870,11870,11870,0
20250102,192000,15384483910,11870,11870,11870,11870,0
20250102,191900,15384483910,11870,11870,11870,11870,0
20250102,191800,15384483910,11870,11870,11870,11870,0
20250102,191700,15384483910,11870,11870,11870,11870,0
20250102,191600,15384483910,11870,11870,11870,11870,0
20250102,191500,15384483910,11870,11870,11870,11870,0
20250102,191400,15384483910,11870,11870,11870,11870,0
20250102,191300,15384483910,11870,11870,11870,11870,0
20250102,191200,15384483910,11870,11870,11870,11870,0
20250102,191100,15384483910,11870,11870,11870,11870,0
20250102,191000,15384483910,11870,11870,11870,11870,0
20250102,190900,15384483910,11870,11870,11870,11870,0
20250102,190800,15384483910,11870,11870,11870,11870,12852
20250102,190700,15384483910,11870,11870,11870,11870,0
20250102,190600,15384483910,11870,11870,11870,11870,0
20250102,190500,15384483910,11870,11870,11870,11870,0
20250102,190400,15384483910,11870,11870,11870,11870,0
20250102,190300,15384483910,11870,11870,11870,11870,0
20250102,190200,15384483910,11870,11870,11870,11870,0
20250102,190100,15384483910,11870,11870,11870,11870,0
20250102,190000,15384483910,11870,11870,11870,11870,0
20250102,185900,15384483910,11870,11870,11870,11870,0
20250102,185800,15384483910,11870,11870,11870,11870,0
20250102,185700,15384483910,11870,11870,11870,11870,0
20250102,185600,15384483910,11870,11870,11870,11870,0
20250102,185500,15384483910,11870,11870,11870,11870,0
20250102,185400,15384483910,11870,11870,11870,11870,0
20250102,185300,15384483910,11870,11870,11870,11870,0
20250102,185200,15384483910,11870,11870,11870,11870,0
20250102,185100,15384483910,11870,11870,11870,11870,0
20250102,185000,15384483910,11870,11870,11870,11870,0
20250102,184900,15384483910,11870,11870,11870,11870,0
20250102,184800,15384483910,11870,11870,11870,11870,0
20250102,184700,15384483910,11870,11870,11870,11870,0
20250102,184600,15384483910,11870,11870,11870,11870,0
20250102,184500,15384483910,11870,11870,11870,11870,0
20250102,184400,15384483910,11870,11870,11870,11870,0
20250102,184300,15384483910,11870,11870,11870,11870,0
20250102,184200,15384483910,11870,11870,11870,11870,0
20250102,184100,15384483910,11870,11870,11870,11870,0
20250102,184000,15384483910,11870,11870,11870,11870,0
20250102,183900,15384483910,11870,11870,11870,11870,0
20250102,183800,15384483910,11870,11870,11870,11870,12852
20250102,183700,15384483910,11870,11870,11870,11870,0
20250102,183600,15384483910,11870,11870,11870,11870,0
20250102,183500,15384483910,11870,11870,11870,11870,0
20250102,183400,15384483910,11870,11870,11870,11870,0
20250102,183300,15384483910,11870,11870,11870,11870,0
20250102,183200,15384483910,11870,11870,11870,11870,0
20250102,183100,15384483910,11870,11870,11870,11870,0
20250102,183000,15384483910,11870,11870,11870,11870,0
20250102,182900,15384483910,11870,11870,11870,11870,0
20250102,182800,15384483910,11870,11870,11870,11870,0
20250102,182700,15384483910,11870,11870,11870,11870,0
20250102,182600,15384483910,11870,11870,11870,11870,0
20250102,182500,15384483910,11870,11870,11870,11870,0
20250102,182400,15384483910,11870,11870,11870,11870,0
20250102,182300,15384483910,11870,11870,11870,11870,0
20250102,182200,15384483910,11870,11870,11870,11870,0
20250102,182100,15384483910,11870,11870,11870,11870,0
20250102,182000,15384483910,11870,11870,11870,11870,0
20250102,181900,15384483910,11870,11870,11870,11870,0
20250102,181800,15384483910,11870,11870,11870,11870,0
20250102,181700,15384483910,11870,11870,11870,11870,0
20250102,181600,15384483910,11870,11870,11870,11870,0
20250102,181500,15384483910,11870,11870,11870,11870,0
20250102,181400,15384483910,11870,11870,11870,11870,0
20250102,181300,15384483910,11870,11870,11870,11870,0
20250102,181200,15384483910,11870,11870,11870,11870,0
20250102,181100,15384483910,11870,11870,11870,11870,0
20250102,181000,15384483910,11870,11870,11870,11870,0
20250102,180900,15384483910,11870,11870,11870,11870,0
20250102,180800,15384483910,11870,11870,11870,11870,12852
20250102,180700,15384483910,11870,11870,11870,11870,0
20250102,180600,15384483910,11870,11870,11870,11870,0
20250102,180500,15384483910,11870,11870,11870,11870,0
20250102,180400,15384483910,11870,11870,11870,11870,0
20250102,180300,15384483910,11870,11870,11870,11870,0
20250102,180200,15384483910,11870,11870,11870,11870,0
20250102,180100,15384483910,11870,11870,11870,11870,0
20250102,180000,15384483910,11870,11870,11870,11870,0
20250102,175900,15384483910,11870,11870,11870,11870,0
20250102,175800,15384483910,11870,11870,11870,11870,0
20250102,175700,15384483910,11870,11870,11870,11870,0
20250102,175600,15384483910,11870,11870,11870,11870,0
20250102,175500,15384483910,11870,11870,11870,11870,0
20250102,175400,15384483910,11870,11870,11870,11870,0
20250102,175300,15384483910,11870,11870,11870,11870,0
20250102,175200,15384483910,11870,11870,11870,11870,0
20250102,175100,15384483910,11870,11870,11870,11870,0
20250102,175000,15384483910,11870,11870,11870,11870,0
20250102,174900,15384483910,11870,11870,11870,11870,0
20250102,174800,15384483910,11870,11870,11870,11870,0
20250102,174700,15384483910,11870,11870,11870,11870,0
20250102,174600,15384483910,11870,11870,11870,11870,0
20250102,174500,15384483910,11870,11870,11870,11870,0
20250102,174400,15384483910,11870,11870,11870,11870,0
20250102,174300,15384483910,11870,11870,11870,11870,0
20250102,174200,15384483910,11870,11870,11870,11870,0
20250102,174100,15384483910,11870,11870,11870,11870,0
20250102,174000,15384483910,11870,11870,11870,11870,0
20250102,173900,15384483910,11870,11870,11870,11870,0
20250102,173800,15384483910,11870,11870,11870,11870,12852
20250102,173700,15384483910,11870,11870,11870,11870,0
20250102,173600,15384483910,11870,11870,11870,11870,0
20250102,173500,15384483910,11870,11870,11870,11870,0
20250102,173400,15384483910,11870,11870,11870,11870,0
20250102,173300,15384483910,11870,11870,11870,11870,0
20250102,173200,15384483910,11870,11870,11870,11870,0
20250102,173100,15384483910,11870,11870,11870,11870,0
20250102,173000,15384483910,11870,11870,11870,11870,0
20250102,172900,15384483910,11870,11870,11870,11870,0
20250102,172800,15384483910,11870,11870,11870,11870,0
20250102,172700,15384483910,11870,11870,11870,11870,0
20250102,172600,15384483910,11870,11870,11870,11870,0
20250102,172500,15384483910,11870,11870,11870,11870,0
20250102,172400,15384483910,11870,11870,11870,11870,0
20250102,172300,15384483910,11870,11870,11870,11870,0
20250102,172200,15384483910,11870,11870,11870,11870,0
20250102,172100,15384483910,11870,11870,11870,11870,0
20250102,172000,15384483910,11870,11870,11870,11870,0
20250102,171900,15384483910,11870,11870,11870,11870,0
20250102,171800,15384483910,11870,11870,11870,11870,0
20250102,171700,15384483910,11870,11870,11870,11870,0
20250102,171600,15384483910,11870,11870,11870,11870,0
20250102,171500,15384483910,11870,11870,11870,11870,0
20250102,171400,15384483910,11870,11870,11870,11870,0
20250102,171300,15384483910,11870,11870,11870,11870,0
20250102,171200,15384483910,11870,11870,11870,11870,0
20250102,171100,15384483910,11870,11870,11870,11870,0
20250102,171000,15384483910,11870,11870,11870,11870,0
20250102,170900,15384483910,11870,11870,11870,11870,0
20250102,170800,15384483910,11870,11870,11870,11870,12852
20250102,170700,15384483910,11870,11870,11870,11870,0
20250102,170600,15384483910,11870,11870,11870,11870,0
20250102,170500,15384483910,11870,11870,11870,11870,0
20250102,170400,15384483910,11870,11870,11870,11870,0
20250102,170300,15384483910,11870,11870,11870,11870,0
20250102,170200,15384483910,11870,11870,11870,11870,0
20250102,170100,15384483910,11870,11870,11870,11870,0
20250102,170000,15384483910,11870,11870,11870,11870,0
20250102,165900,15384483910,11870,11870,11870,11870,0
20250102,165800,15384483910,11870,11870,11870,11870,0
20250102,165700,15384483910,11870,11870,11870,11870,0
20250102,165600,15384483910,11870,11870,11870,11870,0
20250102,165500,15384483910,11870,11870,11870,11870,0
20250102,165400,15384483910,11870,11870,11870,11870,0
20250102,165300,15384483910,11870,11870,11870,11870,0
20250102,165200,15384483910,11870,11870,11870,11870,0
20250102,165100,15384483910,11870,11870,11870,11870,0
20250102,165000,15384483910,11870,11870,11870,11870,0
20250102,164900,15384483910,11870,11870,11870,11870,0
20250102,164800,15384483910,11870,11870,11870,11870,0
20250102,164700,15384483910,11870,11870,11870,11870,0
20250102,164600,15384483910,11870,11870,11870,11870,0
20250102,164500,15384483910,11870,11870,11870,11870,0
20250102,164400,15384483910,11870,11870,11870,11870,0
20250102,164300,15384483910,11870,11870,11870,11870,0
20250102,164200,15384483910,11870,11870,11870,11870,0
20250102,164100,15384483910,11870,11870,11870,11870,0
20250102,164000,15384483910,11870,11870,11870,11870,0
20250102,163900,15384483910,11870,11870,11870,11870,0
20250102,163800,15384483910,11870,11870,11870,11870,12852
20250102,163700,15384483910,11870,11870,11870,11870,0
20250102,163600,15384483910,11870,11870,11870,11870,0
20250102,163500,15384483910,11870,11870,11870,11870,0
20250102,163400,15384483910,11870,11870,11870,11870,0
20250102,163300,15384483910,11870,11870,11870,11870,0
20250102,163200,15384483910,11870,11870,11870,11870,0
20250102,163100,15384483910,11870,11870,11870,11870,0
20250102,163000,15384483910,11870,11870,11870,11870,0
20250102,162900,15384483910,11870,11870,11870,11870,0
20250102,162800,15384483910,11870,11870,11870,11870,0
20250102,162700,15384483910,11870,11870,11870,11870,0
20250102,162600,15384483910,11870,11870,11870,11870,0
20250102,162500,15384483910,11870,11870,11870,11870,0
20250102,162400,15384483910,11870,11870,11870,11870,0
20250102,162300,15384483910,11870,11870,11870,11870,0
20250102,162200,15384483910,11870,11870,11870,11870,0
20250102,162100,15384483910,11870,11870,11870,11870,0
20250102,162000,15384483910,11870,11870,11870,11870,0
20250102,161900,15384483910,11870,11870,11870,11870,0
20250102,161800,15384483910,11870,11870,11870,11870,0
20250102,161700,15384483910,11870,11870,11870,11870,0
20250102,161600,15384483910,11870,11870,11870,11870,0
20250102,161500,15384483910,11870,11870,11870,11870,0
20250102,161400,15384483910,11870,11870,11870,11870,0
20250102,161300,15384483910,11870,11870,11870,11870,0
20250102,161200,15384483910,11870,11870,11870,11870,0
20250102,161100,15384483910,11870,11870,11870,11870,0
20250102,161000,15384483910,11870,11870,11870,11870,0
20250102,160900,15384483910,11870,11870,11870,11870,0
20250102,160800,15384483910,11870,11870,11870,11870,12852
20250102,160700,15384483910,11870,11870,11870,11870,0
20250102,160600,15384483910,11870,11870,11870,11870,0
20250102,160500,15384483910,11870,11870,11870,11870,0
20250102,160400,15384483910,11870,11870,11870,11870,0
20250102,160300,15384483910,11870,11870,11870,11870,0
20250102,160200,15384483910,11870,11870,11870,11870,0
20250102,160100,15384483910,11870,11870,11870,11870,0
20250102,160000,15384483910,11870,11870,11870,11870,0
20250102,155900,15384483910,11870,11870,11870,11870,0
20250102,155800,15384483910,11870,11870,11870,11870,0
20250102,155700,15384483910,11870,11870,11870,11870,0
20250102,155600,15384483910,11870,11870,11870,11870,0
20250102,155500,15384483910,11870,11870,11870,11870,0
20250102,155400,15384483910,11870,11870,11870,11870,0
20250102,155300,15384483910,11870,11870,11870,11870,0
20250102,155200,15384483910,11870,11870,11870,11870,0
20250102,155100,15384483910,11870,11870,11870,11870,0
20250102,155000,15384483910,11870,11870,11870,11870,0
20250102,154900,15384483910,11870,11870,11870,11870,0
20250102,154800,15384483910,11870,11870,11870,11870,0
20250102,154700,15384483910,11870,11870,11870,11870,0
20250102,154600,15384483910,11870,11870,11870,11870,0
20250102,154500,15384483910,11870,11870,11870,11870,0
20250102,154400,15384483910,11870,11870,11870,11870,0
20250102,154300,15384483910,11870,11870,11870,11870,0
20250102,154200,15384483910,11870,11870,11870,11870,0
20250102,154100,15384483910,11870,11870,11870,11870,0
20250102,154000,15384483910,11870,11870,11870,11870,0
20250102,153900,15384483910,11870,11870,11870,11870,0
20250102,153800,15384483910,11870,11870,11870,11870,12852
20250102,153700,15384483910,11870,11870,11870,11870,0
20250102,153600,15384483910,11870,11870,11870,11870,0
20250102,153500,15384483910,11870,11870,11870,11870,0
20250102,153400,15384483910,11870,11870,11870,11870,0
20250102,153300,15384483910,11870,11870,11870,11870,0
20250102,153200,15384483910,11870,11870,11870,11870,0
20250102,153100,15384483910,11870,11870,11870,11870,0
20250102,153000,15384483910,11870,11870,11870,11870,12852
20250102,152900,15231930670,11960,11960,11960,11960,0
20250102,152800,15231930670,11960,11960,11960,11960,0
20250102,152700,15231930670,11960,11960,11960,11960,0
20250102,152600,15231930670,11960,11960,11960,11960,0
20250102,152500,15231930670,11960,11960,11960,11960,0
20250102,152400,15231930670,11960,11960,11960,11960,0
20250102,152300,15231930670,11960,11960,11960,11960,0
20250102,152200,15231930670,11960,11960,11960,11960,0
20250102,152100,15231930670,11960,11960,11960,11960,0
20250102,152000,15231930670,11960,11960,11960,11960,0
20250102,151900,15231930670,11960,11930,11960,11930,1898
20250102,151800,15209269630,11940,11950,11950,11930,1344
20250102,151700,15193228720,11930,11950,11950,11930,1981
20250102,151600,15169574220,11940,11960,11980,11930,1698
20250102,151500,15149275690,11960,11950,11990,11950,652
20250102,151400,15141480680,11960,11960,11980,11950,3060
20250102,151300,15104886880,11970,12010,12010,11970,1102
20250102,151200,15091671430,12010,12040,12040,11980,5362
20250102,151100,15027282040,12040,12080,12080,12040,1581
20250102,151000,15008241510,12080,12060,12100,12060,909
20250102,150900,14997272770,12060,12110,12110,12060,446
20250102,150800,14991889400,12100,12180,12190,12030,3280
20250102,150700,14952183610,12190,12070,12190,12050,7814
20250102,150600,14857465200,12050,12030,12080,12030,1421
20250102,150500,14840317170,12030,12050,12050,12030,259
20250102,150400,14837200170,12070,12050,12080,12020,585
20250102,150300,14830147820,12020,12050,12060,12020,382
20250102,150200,14825553970,12020,11980,12070,11980,3476
20250102,150100,14783758810,11960,12010,12020,11920,8488
20250102,150000,14682252740,12010,12180,12220,11950,23397
20250102,145900,14399724030,12170,12070,12470,12030,64052
20250102,145800,13611931860,12100,12080,12110,12030,3582
20250102,145700,13568612670,12100,12040,12100,12040,2699
20250102,145600,13536074490,12040,12070,12090,12040,1660
20250102,145500,13516058530,12090,12100,12100,12070,479
20250102,145400,13510266780,12100,12120,12120,12050,581
20250102,145300,13503251910,12120,12110,12130,12110,1527
20250102,145200,13484743060,12110,12120,12120,12090,2762
20250102,145100,13451319780,12120,12090,12120,12090,1019
20250102,145000,13438978510,12090,12080,12100,12080,1732
20250102,144900,13418033380,12080,12090,12090,12040,112
20250102,144800,13416681180,12030,12060,12070,12030,201
20250102,144700,13414256030,12050,12060,12070,12020,1363
20250102,144600,13397811440,12040,12030,12050,12030,377
20250102,144500,13393269390,12010,12010,12050,12010,1688
20250102,144400,13372993350,12010,12010,12010,12000,520
20250102,144300,13366748330,12010,11970,12010,11970,850
20250102,144200,13356548180,11970,12000,12000,11970,458
20250102,144100,13351054770,12000,11990,12010,11990,561
20250102,144000,13344323480,11990,11980,12010,11980,1741
20250102,143900,13323436890,11980,11990,11990,11950,220
20250102,143800,13320802460,11970,11970,11990,11940,1401
20250102,143700,13304047360,11960,11970,12000,11960,735
20250102,143600,13295245660,11970,11990,11990,11970,151
20250102,143500,13293436800,11990,12000,12000,11990,290
20250102,143400,13289957440,12000,12020,12020,11940,3246
20250102,143300,13251055550,12020,12080,12080,12020,1834
20250102,143200,13228959420,12080,12080,12080,12060,344
20250102,143100,13224806160,12080,12150,12150,12080,624
20250102,143000,13217253600,12150,12100,12150,12100,837
20250102,142900,13207092070,12100,12120,12120,12100,357
20250102,142800,13202768500,12120,12150,12150,12120,783
20250102,142700,13193267780,12150,12110,12150,12110,1074
20250102,142600,13180223940,12140,12120,12150,12110,3052
20250102,142500,13143254350,12120,12150,12160,12120,475
20250102,142400,13137480330,12150,12140,12150,12120,810
20250102,142300,13127652510,12140,12090,12160,12090,1605
20250102,142200,13108171460,12050,12090,12090,12040,434
20250102,142100,13102937690,12040,12040,12090,12040,164
20250102,142000,13100959730,12090,12080,12090,12020,357
20250102,141900,13096650210,12030,12050,12080,12030,684
20250102,141800,13088413100,12040,12090,12090,12040,360
20250102,141700,13084073590,12090,12080,12100,12040,604
20250102,141600,13076794070,12080,12130,12150,12060,1962
20250102,141500,13053057630,12130,12130,12150,12130,216
20250102,141400,13050434210,12140,12160,12160,12140,926
20250102,141300,13039182970,12160,12150,12170,12150,965
20250102,141200,13027448550,12160,12160,12220,12150,4620
20250102,141100,12971149940,12160,12130,12160,12130,1374
20250102,141000,12954462340,12130,12110,12130,12100,1344
20250102,140900,12938177650,12100,12080,12100,12060,820
20250102,140800,12928280540,12100,12130,12130,12080,355
20250102,140700,12923981370,12120,12130,12140,12120,1718
20250102,140600,12903141620,12130,12090,12130,12080,2156
20250102,140500,12877025110,12100,12070,12100,12060,2326
20250102,140400,12848919620,12060,12030,12060,12030,622
20250102,140300,12841427080,12040,12040,12040,12030,555
20250102,140200,12834745080,12040,12010,12050,12000,715
20250102,140100,12826154380,12010,12060,12060,12000,2892
20250102,140000,12791415230,12060,12050,12060,12050,310
20250102,135900,12787677160,12060,12060,12060,12010,1863
20250102,135800,12765289420,12060,12050,12060,12010,361
20250102,135700,12760941920,12010,12050,12060,12010,813
20250102,135600,12751159950,12020,12060,12070,12020,1549
20250102,135500,12732502330,12060,12060,12060,12060,234
20250102,135400,12729680290,12050,12080,12080,12050,361
20250102,135300,12725319470,12080,12040,12080,12040,789
20250102,135200,12715800600,12040,12040,12040,12040,1185
20250102,135100,12701533200,12040,12050,12050,12040,694
20250102,135000,12693172650,12060,12010,12060,12010,988
20250102,134900,12681273230,12020,12030,12030,12020,390
20250102,134800,12676584370,12030,12030,12040,12010,545
20250102,134700,12670033930,12040,11990,12040,11980,225
20250102,134600,12667332130,12000,12020,12020,11980,1556
20250102,134500,12648653120,12030,12020,12030,12010,703
20250102,134400,12640200810,12030,12000,12030,12000,2142
20250102,134300,12614480810,12000,11950,12000,11940,4673
20250102,134200,12558556130,11940,11910,11940,11910,1997
20250102,134100,12534751630,11920,11910,11920,11910,145
20250102,134000,12533023660,11910,11920,11920,11910,133
20250102,133900,12531438910,11920,11910,11920,11890,1089
20250102,133800,12518483560,11900,11900,11900,11890,239
20250102,133700,12515639760,11900,11880,11900,11880,73
20250102,133600,12514771180,11900,11880,11900,11880,123
20250102,133500,12513309920,11880,11890,11900,11850,579
20250102,133400,12506442950,11900,11890,11930,11890,133
20250102,133300,12504859500,11860,11880,11880,11860,600
20250102,133200,12497736990,11880,11870,11880,11860,103
20250102,133100,12496513770,11880,11920,11930,11880,154
20250102,133000,12494680040,11910,11910,11940,11860,798
20250102,132900,12485191070,11900,11900,11920,11900,987
20250102,132800,12473445750,11910,11920,11940,11910,864
20250102,132700,12463150780,11940,11950,11950,11900,741
20250102,132600,12454320720,11950,11970,11970,11920,2969
20250102,132500,12418824620,11970,11910,11970,11910,1882
20250102,132400,12396346870,11920,11870,11930,11860,1270
20250102,132300,12381240730,11920,11920,11920,11860,1289
20250102,132200,12365879420,11920,11850,11920,11850,1815
20250102,132100,12344320690,11850,11840,11850,11840,198
20250102,132000,12341974430,11840,11830,11870,11830,744
20250102,131900,12333149750,11820,11830,11860,11820,1623
20250102,131800,12313933820,11830,11830,11840,11830,208
20250102,131700,12311472970,11830,11800,11830,11800,801
20250102,131600,12302005590,11800,11820,11820,11800,787
20250102,131500,12292716270,11800,11800,11820,11800,585
20250102,131400,12285810110,11800,11780,11800,11780,135
20250102,131300,12284219340,11780,11760,11790,11760,797
20250102,131200,12274838370,11760,11730,11760,11730,987
20250102,131100,12263245060,11730,11710,11730,11700,239
20250102,131000,12260446260,11710,11670,11710,11670,44
20250102,130900,12259931300,11670,11670,11720,11670,538
20250102,130800,12253650250,11670,11710,11710,11670,198
20250102,130700,12251332010,11660,11700,11710,11660,483
20250102,130600,12245690570,11710,11670,11720,11670,566
20250102,130500,12239062220,11670,11650,11670,11630,354
20250102,130400,12234934750,11650,11680,11690,11650,3525
20250102,130300,12193840610,11680,11700,11700,11670,1701
20250102,130200,12173973050,11700,11690,11740,11680,365
20250102,130100,12169706720,11670,11690,11690,11670,272
20250102,130000,12166530100,11680,11700,11730,11680,1813
20250102,125900,12145339510,11700,11730,11730,11700,1612
20250102,125800,12126474690,11720,11740,11740,11710,1095
20250102,125700,12113644290,11720,11730,11740,11700,3410
20250102,125600,12073690180,11730,11780,11780,11720,3875
20250102,125500,12028179060,11770,11810,11810,11770,3260
20250102,125400,11989725970,11810,11820,11820,11800,1276
20250102,125300,11974661490,11810,11870,11870,11810,2426
20250102,125200,11945982610,11860,11870,11870,11840,702
20250102,125100,11937658330,11870,11880,11880,11850,793
20250102,125000,11928252780,11880,11880,11900,11850,1318
20250102,124900,11912615310,11900,11880,11900,11870,1075
20250102,124800,11899826980,11880,11870,11880,11840,276
20250102,124700,11896551370,11860,11830,11860,11830,898
20250102,124600,11885904420,11830,11830,11840,11830,276
20250102,124500,11882637820,11840,11840,11860,11840,425
20250102,124400,11877604200,11850,11860,11860,11850,949
20250102,124300,11866351860,11860,11840,11860,11820,383
20250102,124200,11861815410,11830,11830,11870,11830,595
20250102,124100,11854776520,11830,11840,11850,11830,613
20250102,124000,11847523350,11840,11870,11880,11830,1597
20250102,123900,11828600860,11860,11850,11890,11850,480
20250102,123800,11822909020,11850,11860,11890,11840,241
20250102,123700,11820054120,11860,11830,11870,11830,1146
20250102,123600,11806485500,11830,11880,11880,11830,3582
20250102,123500,11764001730,11880,11940,11940,11880,6823
20250102,123400,11682732080,11940,11940,11980,11930,605
20250102,123300,11675501390,11930,11970,11970,11930,1312
20250102,123200,11659830700,11970,11970,12000,11960,1192
20250102,123100,11645557880,11970,11920,11970,11920,1850
20250102,123000,11623491480,11920,11910,11940,11900,1141
20250102,122900,11609893750,11900,11930,11950,11900,4725
20250102,122800,11553620190,11920,11960,11960,11920,3091
20250102,122700,11516743000,11960,11980,11980,11940,1742
20250102,122600,11495913680,11970,12010,12010,11970,1894
20250102,122500,11473212340,12000,11990,12000,11960,1106
20250102,122400,11459970270,11990,12010,12010,11940,11323
20250102,122300,11324533070,12020,12030,12030,11990,1896
20250102,122200,11301770080,12010,12110,12110,12010,2756
20250102,122100,11268571130,12110,12070,12110,12070,978
20250102,122000,11256748180,12070,12090,12090,12060,268
20250102,121900,11253511050,12060,12050,12080,12040,1176
20250102,121800,11239334630,12060,12100,12100,12030,3976
20250102,121700,11191373920,12100,12180,12180,12100,2561
20250102,121600,11160299950,12180,12170,12180,12160,108
20250102,121500,11158986040,12160,12170,12180,12160,2636
20250102,121400,11126915540,12170,12180,12180,12170,1188
20250102,121300,11112456530,12170,12240,12250,12170,5637
20250102,121200,11043757830,12250,12320,12320,12240,2800
20250102,121100,11009380880,12320,12280,12320,12280,3795
20250102,121000,10962722180,12280,12260,12290,12260,900
20250102,120900,10951668830,12250,12250,12300,12210,3624
20250102,120800,10907264270,12240,12310,12310,12220,1156
20250102,120700,10893091350,12310,12180,12330,12180,5190
20250102,120600,10829282060,12180,12250,12250,12180,1543
20250102,120500,10810447510,12240,12300,12300,12240,2008
20250102,120400,10785819140,12300,12210,12300,12180,9609
20250102,120300,10668249330,12220,12200,12230,12200,1610
20250102,120200,10648577780,12200,12170,12200,12170,928
20250102,120100,10637270960,12170,12160,12180,12130,2827
20250102,120000,10602886720,12170,12100,12200,12090,9939
20250102,115900,10482181170,12100,12010,12100,12010,3147
20250102,115800,10444166260,12010,12030,12040,11990,6137
20250102,115700,10370478360,12050,12090,12090,12030,6199
20250102,115600,10295797820,12090,12120,12130,12090,4825
20250102,115500,10237381730,12120,12140,12140,12120,3289
20250102,115400,10197488270,12140,12150,12170,12140,1638
20250102,115300,10177592740,12180,12130,12180,12130,1569
20250102,115200,10158551450,12130,12180,12190,12130,2478
20250102,115100,10128454560,12180,12150,12180,12150,511
20250102,115000,10122241770,12160,12180,12180,12160,2223
20250102,114900,10095198940,12170,12190,12190,12170,1675
20250102,114800,10074797170,12180,12250,12250,12170,2673
20250102,114700,10042145530,12220,12250,12270,12220,1948
20250102,114600,10018289120,12250,12150,12300,12150,10145
20250102,114500,9894325870,12150,12190,12190,12150,3279
20250102,114400,9854411580,12190,12160,12190,12160,2177
20250102,114300,9827900810,12160,12160,12180,12130,6254
20250102,114200,9751884070,12170,12140,12200,12130,7189
20250102,114100,9664574760,12140,12140,12180,12140,2650
20250102,114000,9632399180,12150,12190,12190,12130,8980
20250102,113900,9523249720,12190,12200,12240,12170,4517
20250102,113800,9468159860,12200,12260,12400,12200,40812
20250102,113700,8966583760,12270,12140,12300,12130,16771
20250102,113600,8761863290,12150,12210,12240,12130,22190
20250102,113500,8491977510,12220,12210,12300,12130,43438
20250102,113400,7962320680,12200,11980,12220,11970,76542
20250102,113300,7034204100,11980,11610,12000,11600,54467
20250102,113200,6388042180,11620,11600,11620,11600,245
20250102,113100,6385197130,11610,11610,11610,11610,100
20250102,113000,6384036130,11610,11600,11630,11600,164
20250102,112900,6382132740,11630,11610,11630,11610,672
20250102,112800,6374326600,11590,11580,11620,11580,2278
20250102,112700,6347901560,11580,11520,11590,11520,1154
20250102,112600,6334548900,11540,11520,11560,11520,114
20250102,112500,6333233340,11570,11580,11580,11520,3124
20250102,112400,6297233940,11580,11570,11580,11540,322
20250102,112300,6293514460,11570,11550,11580,11540,167
20250102,112200,6291585950,11550,11580,11590,11550,894
20250102,112100,6281241330,11580,11570,11580,11560,75
20250102,112000,6280373320,11610,11580,11610,11570,1207
20250102,111900,6266401080,11570,11610,11620,11560,1202
20250102,111800,6252476820,11610,11600,11610,11560,1138
20250102,111700,6239276420,11560,11600,11600,11560,797
20250102,111600,6230052500,11600,11570,11600,11570,81
20250102,111500,6229114800,11590,11650,11650,11590,1490
20250102,111400,6211821540,11610,11630,11650,11610,976
20250102,111300,6200475000,11630,11630,11660,11610,706
20250102,111200,6192251450,11610,11690,11700,11610,1789
20250102,111100,6171388700,11680,11640,11680,11640,1689
20250102,111000,6151690930,11640,11600,11660,11600,5723
20250102,110900,6085106250,11600,11540,11620,11500,8027
20250102,110800,5992195960,11540,11490,11550,11490,1925
20250102,110700,5970063240,11490,11520,11540,11490,691
20250102,110600,5962110940,11520,11550,11570,11520,1473
20250102,110500,5945085100,11560,11470,11560,11470,950
20250102,110400,5934160340,11500,11480,11500,11430,1042
20250102,110300,5922227840,11440,11460,11480,11440,568
20250102,110200,5915725270,11480,11480,11480,11450,838
20250102,110100,5906120220,11500,11450,11500,11450,167
20250102,110000,5904206840,11500,11540,11550,11450,1719
20250102,105900,5884399080,11570,11570,11570,11540,735
20250102,105800,5875902090,11570,11570,11600,11570,165
20250102,105700,5873990140,11560,11600,11600,11560,1260
20250102,105600,5859382690,11540,11570,11620,11540,1799
20250102,105500,5838534720,11570,11510,11620,11510,5113
20250102,105400,5779399040,11530,11510,11530,11500,447
20250102,105300,5774250770,11530,11480,11530,11480,1396
20250102,105200,5758203020,11480,11430,11480,11420,2854
20250102,105100,5725565680,11430,11420,11470,11410,1234
20250102,105000,5711468560,11420,11440,11480,11410,2850
20250102,104900,5678887590,11430,11440,11440,11420,2830
20250102,104800,5646522490,11440,11470,11500,11440,2062
20250102,104700,5622918220,11460,11480,11530,11450,1211
20250102,104600,5608989800,11440,11500,11510,11440,2300
20250102,104500,5582613030,11500,11550,11550,11500,785
20250102,104400,5573568560,11550,11520,11550,11500,389
20250102,104300,5569086220,11490,11510,11550,11490,587
20250102,104200,5562335800,11560,11550,11570,11550,357
20250102,104100,5558211210,11550,11480,11560,11450,1745
20250102,104000,5538104940,11480,11450,11500,11450,431
20250102,103900,5533163000,11450,11420,11480,11420,2091
20250102,103800,5509239900,11420,11460,11470,11420,1695
20250102,103700,5489866510,11430,11490,11490,11420,1935
20250102,103600,5467729760,11490,11470,11490,11420,3271
20250102,103500,5430244150,11470,11410,11480,11410,2323
20250102,103400,5403685920,11410,11410,11430,11410,3407
20250102,103300,5364794390,11410,11450,11450,11410,3851
20250102,103200,5320787870,11450,11460,11490,11450,1780
20250102,103100,5300400820,11490,11480,11500,11470,3387
20250102,103000,5261503590,11480,11490,11500,11480,2765
20250102,102900,5229740980,11490,11520,11520,11470,2620
20250102,102800,5199614150,11520,11560,11560,11520,820
20250102,102700,5190159870,11570,11550,11570,11520,3582
20250102,102600,5148753510,11570,11520,11570,11520,1431
20250102,102500,5132239910,11520,11540,11600,11500,3231
20250102,102400,5095007460,11540,11650,11670,11540,4480
20250102,102300,5043064730,11650,11600,11670,11600,3663
20250102,102200,5000463580,11600,11630,11640,11600,2212
20250102,102100,4974762960,11620,11580,11630,11560,2716
20250102,102000,4943256360,11570,11630,11680,11530,9296
20250102,101900,4835430640,11610,11590,11740,11540,14201
20250102,101800,4669988710,11580,11510,11580,11460,7751
20250102,101700,4580698570,11530,11450,11530,11430,4960
20250102,101600,4523841820,11430,11440,11460,11400,6732
20250102,101500,4446960220,11440,11490,11500,11430,8854
20250102,101400,4345557150,11480,11500,11560,11460,9942
20250102,101300,4231247150,11500,11580,11620,11500,10768
20250102,101200,4106968480,11560,11710,11710,11560,12459
20250102,101100,3962137560,11730,11800,11810,11720,14008
20250102,101000,3797693020,11810,11740,11930,11740,22556
20250102,100900,3530741620,11750,11600,11770,11600,15061
20250102,100800,3354089750,11600,11560,11650,11560,8962
20250102,100700,3250077530,11570,11670,11710,11560,18681
20250102,100600,3032947860,11670,11760,11840,11600,24766
20250102,100500,2743450910,11780,11890,11950,11660,24687
20250102,100400,2451650680,11860,11550,11950,11520,32372
20250102,100300,2069142600,11590,11570,11590,11400,28335
20250102,100200,1743440290,11570,11540,11830,11520,49328
20250102,100100,1167583540,11510,11560,11600,11500,33544
20250102,100000,780911850,11560,11500,11580,11500,66956