KissMeData/270660/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,205300,35829420800,19150,19150,19150,19150,19818
20250102,205200,35829420800,19150,19150,19150,19150,0
20250102,205100,35829420800,19150,19150,19150,19150,0
20250102,205000,35829420800,19150,19150,19150,19150,0
20250102,204900,35829420800,19150,19150,19150,19150,0
20250102,204800,35829420800,19150,19150,19150,19150,0
20250102,204700,35829420800,19150,19150,19150,19150,0
20250102,204600,35829420800,19150,19150,19150,19150,0
20250102,204500,35829420800,19150,19150,19150,19150,0
20250102,204400,35829420800,19150,19150,19150,19150,0
20250102,204300,35829420800,19150,19150,19150,19150,0
20250102,204200,35829420800,19150,19150,19150,19150,0
20250102,204100,35829420800,19150,19150,19150,19150,0
20250102,204000,35829420800,19150,19150,19150,19150,0
20250102,203900,35829420800,19150,19150,19150,19150,0
20250102,203800,35829420800,19150,19150,19150,19150,0
20250102,203700,35829420800,19150,19150,19150,19150,0
20250102,203600,35829420800,19150,19150,19150,19150,0
20250102,203500,35829420800,19150,19150,19150,19150,0
20250102,203400,35829420800,19150,19150,19150,19150,0
20250102,203300,35829420800,19150,19150,19150,19150,0
20250102,203200,35829420800,19150,19150,19150,19150,0
20250102,203100,35829420800,19150,19150,19150,19150,0
20250102,203000,35829420800,19150,19150,19150,19150,0
20250102,202900,35829420800,19150,19150,19150,19150,0
20250102,202800,35829420800,19150,19150,19150,19150,0
20250102,202700,35829420800,19150,19150,19150,19150,0
20250102,202600,35829420800,19150,19150,19150,19150,0
20250102,202500,35829420800,19150,19150,19150,19150,0
20250102,202400,35829420800,19150,19150,19150,19150,0
20250102,202300,35829420800,19150,19150,19150,19150,19818
20250102,202200,35829420800,19150,19150,19150,19150,0
20250102,202100,35829420800,19150,19150,19150,19150,0
20250102,202000,35829420800,19150,19150,19150,19150,0
20250102,201900,35829420800,19150,19150,19150,19150,0
20250102,201800,35829420800,19150,19150,19150,19150,0
20250102,201700,35829420800,19150,19150,19150,19150,0
20250102,201600,35829420800,19150,19150,19150,19150,0
20250102,201500,35829420800,19150,19150,19150,19150,0
20250102,201400,35829420800,19150,19150,19150,19150,0
20250102,201300,35829420800,19150,19150,19150,19150,0
20250102,201200,35829420800,19150,19150,19150,19150,0
20250102,201100,35829420800,19150,19150,19150,19150,0
20250102,201000,35829420800,19150,19150,19150,19150,0
20250102,200900,35829420800,19150,19150,19150,19150,0
20250102,200800,35829420800,19150,19150,19150,19150,0
20250102,200700,35829420800,19150,19150,19150,19150,0
20250102,200600,35829420800,19150,19150,19150,19150,0
20250102,200500,35829420800,19150,19150,19150,19150,0
20250102,200400,35829420800,19150,19150,19150,19150,0
20250102,200300,35829420800,19150,19150,19150,19150,0
20250102,200200,35829420800,19150,19150,19150,19150,0
20250102,200100,35829420800,19150,19150,19150,19150,0
20250102,200000,35829420800,19150,19150,19150,19150,0
20250102,195900,35829420800,19150,19150,19150,19150,0
20250102,195800,35829420800,19150,19150,19150,19150,0
20250102,195700,35829420800,19150,19150,19150,19150,0
20250102,195600,35829420800,19150,19150,19150,19150,0
20250102,195500,35829420800,19150,19150,19150,19150,0
20250102,195400,35829420800,19150,19150,19150,19150,0
20250102,195300,35829420800,19150,19150,19150,19150,19818
20250102,195200,35829420800,19150,19150,19150,19150,0
20250102,195100,35829420800,19150,19150,19150,19150,0
20250102,195000,35829420800,19150,19150,19150,19150,0
20250102,194900,35829420800,19150,19150,19150,19150,0
20250102,194800,35829420800,19150,19150,19150,19150,0
20250102,194700,35829420800,19150,19150,19150,19150,0
20250102,194600,35829420800,19150,19150,19150,19150,0
20250102,194500,35829420800,19150,19150,19150,19150,0
20250102,194400,35829420800,19150,19150,19150,19150,0
20250102,194300,35829420800,19150,19150,19150,19150,0
20250102,194200,35829420800,19150,19150,19150,19150,0
20250102,194100,35829420800,19150,19150,19150,19150,0
20250102,194000,35829420800,19150,19150,19150,19150,0
20250102,193900,35829420800,19150,19150,19150,19150,0
20250102,193800,35829420800,19150,19150,19150,19150,0
20250102,193700,35829420800,19150,19150,19150,19150,0
20250102,193600,35829420800,19150,19150,19150,19150,0
20250102,193500,35829420800,19150,19150,19150,19150,0
20250102,193400,35829420800,19150,19150,19150,19150,0
20250102,193300,35829420800,19150,19150,19150,19150,0
20250102,193200,35829420800,19150,19150,19150,19150,0
20250102,193100,35829420800,19150,19150,19150,19150,0
20250102,193000,35829420800,19150,19150,19150,19150,0
20250102,192900,35829420800,19150,19150,19150,19150,0
20250102,192800,35829420800,19150,19150,19150,19150,0
20250102,192700,35829420800,19150,19150,19150,19150,0
20250102,192600,35829420800,19150,19150,19150,19150,0
20250102,192500,35829420800,19150,19150,19150,19150,0
20250102,192400,35829420800,19150,19150,19150,19150,0
20250102,192300,35829420800,19150,19150,19150,19150,19818
20250102,192200,35829420800,19150,19150,19150,19150,0
20250102,192100,35829420800,19150,19150,19150,19150,0
20250102,192000,35829420800,19150,19150,19150,19150,0
20250102,191900,35829420800,19150,19150,19150,19150,0
20250102,191800,35829420800,19150,19150,19150,19150,0
20250102,191700,35829420800,19150,19150,19150,19150,0
20250102,191600,35829420800,19150,19150,19150,19150,0
20250102,191500,35829420800,19150,19150,19150,19150,0
20250102,191400,35829420800,19150,19150,19150,19150,0
20250102,191300,35829420800,19150,19150,19150,19150,0
20250102,191200,35829420800,19150,19150,19150,19150,0
20250102,191100,35829420800,19150,19150,19150,19150,0
20250102,191000,35829420800,19150,19150,19150,19150,0
20250102,190900,35829420800,19150,19150,19150,19150,0
20250102,190800,35829420800,19150,19150,19150,19150,0
20250102,190700,35829420800,19150,19150,19150,19150,0
20250102,190600,35829420800,19150,19150,19150,19150,0
20250102,190500,35829420800,19150,19150,19150,19150,0
20250102,190400,35829420800,19150,19150,19150,19150,0
20250102,190300,35829420800,19150,19150,19150,19150,0
20250102,190200,35829420800,19150,19150,19150,19150,0
20250102,190100,35829420800,19150,19150,19150,19150,0
20250102,190000,35829420800,19150,19150,19150,19150,0
20250102,185900,35829420800,19150,19150,19150,19150,0
20250102,185800,35829420800,19150,19150,19150,19150,0
20250102,185700,35829420800,19150,19150,19150,19150,0
20250102,185600,35829420800,19150,19150,19150,19150,0
20250102,185500,35829420800,19150,19150,19150,19150,0
20250102,185400,35829420800,19150,19150,19150,19150,0
20250102,185300,35829420800,19150,19150,19150,19150,19818
20250102,185200,35829420800,19150,19150,19150,19150,0
20250102,185100,35829420800,19150,19150,19150,19150,0
20250102,185000,35829420800,19150,19150,19150,19150,0
20250102,184900,35829420800,19150,19150,19150,19150,0
20250102,184800,35829420800,19150,19150,19150,19150,0
20250102,184700,35829420800,19150,19150,19150,19150,0
20250102,184600,35829420800,19150,19150,19150,19150,0
20250102,184500,35829420800,19150,19150,19150,19150,0
20250102,184400,35829420800,19150,19150,19150,19150,0
20250102,184300,35829420800,19150,19150,19150,19150,0
20250102,184200,35829420800,19150,19150,19150,19150,0
20250102,184100,35829420800,19150,19150,19150,19150,0
20250102,184000,35829420800,19150,19150,19150,19150,0
20250102,183900,35829420800,19150,19150,19150,19150,0
20250102,183800,35829420800,19150,19150,19150,19150,0
20250102,183700,35829420800,19150,19150,19150,19150,0
20250102,183600,35829420800,19150,19150,19150,19150,0
20250102,183500,35829420800,19150,19150,19150,19150,0
20250102,183400,35829420800,19150,19150,19150,19150,0
20250102,183300,35829420800,19150,19150,19150,19150,0
20250102,183200,35829420800,19150,19150,19150,19150,0
20250102,183100,35829420800,19150,19150,19150,19150,0
20250102,183000,35829420800,19150,19150,19150,19150,0
20250102,182900,35829420800,19150,19150,19150,19150,0
20250102,182800,35829420800,19150,19150,19150,19150,0
20250102,182700,35829420800,19150,19150,19150,19150,0
20250102,182600,35829420800,19150,19150,19150,19150,0
20250102,182500,35829420800,19150,19150,19150,19150,0
20250102,182400,35829420800,19150,19150,19150,19150,0
20250102,182300,35829420800,19150,19150,19150,19150,19818
20250102,182200,35829420800,19150,19150,19150,19150,0
20250102,182100,35829420800,19150,19150,19150,19150,0
20250102,182000,35829420800,19150,19150,19150,19150,0
20250102,181900,35829420800,19150,19150,19150,19150,0
20250102,181800,35829420800,19150,19150,19150,19150,0
20250102,181700,35829420800,19150,19150,19150,19150,0
20250102,181600,35829420800,19150,19150,19150,19150,0
20250102,181500,35829420800,19150,19150,19150,19150,0
20250102,181400,35829420800,19150,19150,19150,19150,0
20250102,181300,35829420800,19150,19150,19150,19150,0
20250102,181200,35829420800,19150,19150,19150,19150,0
20250102,181100,35829420800,19150,19150,19150,19150,0
20250102,181000,35829420800,19150,19150,19150,19150,0
20250102,180900,35829420800,19150,19150,19150,19150,0
20250102,180800,35829420800,19150,19150,19150,19150,0
20250102,180700,35829420800,19150,19150,19150,19150,0
20250102,180600,35829420800,19150,19150,19150,19150,0
20250102,180500,35829420800,19150,19150,19150,19150,0
20250102,180400,35829420800,19150,19150,19150,19150,0
20250102,180300,35829420800,19150,19150,19150,19150,0
20250102,180200,35829420800,19150,19150,19150,19150,0
20250102,180100,35829420800,19150,19150,19150,19150,0
20250102,180000,35829420800,19150,19150,19150,19150,0
20250102,175900,35829420800,19150,19150,19150,19150,0
20250102,175800,35829420800,19150,19150,19150,19150,0
20250102,175700,35829420800,19150,19150,19150,19150,0
20250102,175600,35829420800,19150,19150,19150,19150,0
20250102,175500,35829420800,19150,19150,19150,19150,0
20250102,175400,35829420800,19150,19150,19150,19150,0
20250102,175300,35829420800,19150,19150,19150,19150,19818
20250102,175200,35829420800,19150,19150,19150,19150,0
20250102,175100,35829420800,19150,19150,19150,19150,0
20250102,175000,35829420800,19150,19150,19150,19150,0
20250102,174900,35829420800,19150,19150,19150,19150,0
20250102,174800,35829420800,19150,19150,19150,19150,0
20250102,174700,35829420800,19150,19150,19150,19150,0
20250102,174600,35829420800,19150,19150,19150,19150,0
20250102,174500,35829420800,19150,19150,19150,19150,0
20250102,174400,35829420800,19150,19150,19150,19150,0
20250102,174300,35829420800,19150,19150,19150,19150,0
20250102,174200,35829420800,19150,19150,19150,19150,0
20250102,174100,35829420800,19150,19150,19150,19150,0
20250102,174000,35829420800,19150,19150,19150,19150,0
20250102,173900,35829420800,19150,19150,19150,19150,0
20250102,173800,35829420800,19150,19150,19150,19150,0
20250102,173700,35829420800,19150,19150,19150,19150,0
20250102,173600,35829420800,19150,19150,19150,19150,0
20250102,173500,35829420800,19150,19150,19150,19150,0
20250102,173400,35829420800,19150,19150,19150,19150,0
20250102,173300,35829420800,19150,19150,19150,19150,0
20250102,173200,35829420800,19150,19150,19150,19150,0
20250102,173100,35829420800,19150,19150,19150,19150,0
20250102,173000,35829420800,19150,19150,19150,19150,0
20250102,172900,35829420800,19150,19150,19150,19150,0
20250102,172800,35829420800,19150,19150,19150,19150,0
20250102,172700,35829420800,19150,19150,19150,19150,0
20250102,172600,35829420800,19150,19150,19150,19150,0
20250102,172500,35829420800,19150,19150,19150,19150,0
20250102,172400,35829420800,19150,19150,19150,19150,0
20250102,172300,35829420800,19150,19150,19150,19150,19818
20250102,172200,35829420800,19150,19150,19150,19150,0
20250102,172100,35829420800,19150,19150,19150,19150,0
20250102,172000,35829420800,19150,19150,19150,19150,0
20250102,171900,35829420800,19150,19150,19150,19150,0
20250102,171800,35829420800,19150,19150,19150,19150,0
20250102,171700,35829420800,19150,19150,19150,19150,0
20250102,171600,35829420800,19150,19150,19150,19150,0
20250102,171500,35829420800,19150,19150,19150,19150,0
20250102,171400,35829420800,19150,19150,19150,19150,0
20250102,171300,35829420800,19150,19150,19150,19150,0
20250102,171200,35829420800,19150,19150,19150,19150,0
20250102,171100,35829420800,19150,19150,19150,19150,0
20250102,171000,35829420800,19150,19150,19150,19150,0
20250102,170900,35829420800,19150,19150,19150,19150,0
20250102,170800,35829420800,19150,19150,19150,19150,0
20250102,170700,35829420800,19150,19150,19150,19150,0
20250102,170600,35829420800,19150,19150,19150,19150,0
20250102,170500,35829420800,19150,19150,19150,19150,0
20250102,170400,35829420800,19150,19150,19150,19150,0
20250102,170300,35829420800,19150,19150,19150,19150,0
20250102,170200,35829420800,19150,19150,19150,19150,0
20250102,170100,35829420800,19150,19150,19150,19150,0
20250102,170000,35829420800,19150,19150,19150,19150,0
20250102,165900,35829420800,19150,19150,19150,19150,0
20250102,165800,35829420800,19150,19150,19150,19150,0
20250102,165700,35829420800,19150,19150,19150,19150,0
20250102,165600,35829420800,19150,19150,19150,19150,0
20250102,165500,35829420800,19150,19150,19150,19150,0
20250102,165400,35829420800,19150,19150,19150,19150,0
20250102,165300,35829420800,19150,19150,19150,19150,19818
20250102,165200,35829420800,19150,19150,19150,19150,0
20250102,165100,35829420800,19150,19150,19150,19150,0
20250102,165000,35829420800,19150,19150,19150,19150,0
20250102,164900,35829420800,19150,19150,19150,19150,0
20250102,164800,35829420800,19150,19150,19150,19150,0
20250102,164700,35829420800,19150,19150,19150,19150,0
20250102,164600,35829420800,19150,19150,19150,19150,0
20250102,164500,35829420800,19150,19150,19150,19150,0
20250102,164400,35829420800,19150,19150,19150,19150,0
20250102,164300,35829420800,19150,19150,19150,19150,0
20250102,164200,35829420800,19150,19150,19150,19150,0
20250102,164100,35829420800,19150,19150,19150,19150,0
20250102,164000,35829420800,19150,19150,19150,19150,0
20250102,163900,35829420800,19150,19150,19150,19150,0
20250102,163800,35829420800,19150,19150,19150,19150,0
20250102,163700,35829420800,19150,19150,19150,19150,0
20250102,163600,35829420800,19150,19150,19150,19150,0
20250102,163500,35829420800,19150,19150,19150,19150,0
20250102,163400,35829420800,19150,19150,19150,19150,0
20250102,163300,35829420800,19150,19150,19150,19150,0
20250102,163200,35829420800,19150,19150,19150,19150,0
20250102,163100,35829420800,19150,19150,19150,19150,0
20250102,163000,35829420800,19150,19150,19150,19150,0
20250102,162900,35829420800,19150,19150,19150,19150,0
20250102,162800,35829420800,19150,19150,19150,19150,0
20250102,162700,35829420800,19150,19150,19150,19150,0
20250102,162600,35829420800,19150,19150,19150,19150,0
20250102,162500,35829420800,19150,19150,19150,19150,0
20250102,162400,35829420800,19150,19150,19150,19150,0
20250102,162300,35829420800,19150,19150,19150,19150,19818
20250102,162200,35829420800,19150,19150,19150,19150,0
20250102,162100,35829420800,19150,19150,19150,19150,0
20250102,162000,35829420800,19150,19150,19150,19150,0
20250102,161900,35829420800,19150,19150,19150,19150,0
20250102,161800,35829420800,19150,19150,19150,19150,0
20250102,161700,35829420800,19150,19150,19150,19150,0
20250102,161600,35829420800,19150,19150,19150,19150,0
20250102,161500,35829420800,19150,19150,19150,19150,0
20250102,161400,35829420800,19150,19150,19150,19150,0
20250102,161300,35829420800,19150,19150,19150,19150,0
20250102,161200,35829420800,19150,19150,19150,19150,0
20250102,161100,35829420800,19150,19150,19150,19150,0
20250102,161000,35829420800,19150,19150,19150,19150,0
20250102,160900,35829420800,19150,19150,19150,19150,0
20250102,160800,35829420800,19150,19150,19150,19150,0
20250102,160700,35829420800,19150,19150,19150,19150,0
20250102,160600,35829420800,19150,19150,19150,19150,0
20250102,160500,35829420800,19150,19150,19150,19150,0
20250102,160400,35829420800,19150,19150,19150,19150,0
20250102,160300,35829420800,19150,19150,19150,19150,0
20250102,160200,35829420800,19150,19150,19150,19150,0
20250102,160100,35829420800,19150,19150,19150,19150,0
20250102,160000,35829420800,19150,19150,19150,19150,0
20250102,155900,35829420800,19150,19150,19150,19150,0
20250102,155800,35829420800,19150,19150,19150,19150,0
20250102,155700,35829420800,19150,19150,19150,19150,0
20250102,155600,35829420800,19150,19150,19150,19150,0
20250102,155500,35829420800,19150,19150,19150,19150,0
20250102,155400,35829420800,19150,19150,19150,19150,0
20250102,155300,35829420800,19150,19150,19150,19150,19818
20250102,155200,35829420800,19150,19150,19150,19150,0
20250102,155100,35829420800,19150,19150,19150,19150,0
20250102,155000,35829420800,19150,19150,19150,19150,0
20250102,154900,35829420800,19150,19150,19150,19150,0
20250102,154800,35829420800,19150,19150,19150,19150,0
20250102,154700,35829420800,19150,19150,19150,19150,0
20250102,154600,35829420800,19150,19150,19150,19150,0
20250102,154500,35829420800,19150,19150,19150,19150,0
20250102,154400,35829420800,19150,19150,19150,19150,0
20250102,154300,35829420800,19150,19150,19150,19150,0
20250102,154200,35829420800,19150,19150,19150,19150,0
20250102,154100,35829420800,19150,19150,19150,19150,0
20250102,154000,35829420800,19150,19150,19150,19150,0
20250102,153900,35829420800,19150,19150,19150,19150,0
20250102,153800,35829420800,19150,19150,19150,19150,0
20250102,153700,35829420800,19150,19150,19150,19150,0
20250102,153600,35829420800,19150,19150,19150,19150,0
20250102,153500,35829420800,19150,19150,19150,19150,0
20250102,153400,35829420800,19150,19150,19150,19150,0
20250102,153300,35829420800,19150,19150,19150,19150,0
20250102,153200,35829420800,19150,19150,19150,19150,0
20250102,153100,35829420800,19150,19150,19150,19150,0
20250102,153000,35829420800,19150,19150,19150,19150,19818
20250102,152900,35449906100,19150,19150,19150,19150,0
20250102,152800,35449906100,19150,19150,19150,19150,0
20250102,152700,35449906100,19150,19150,19150,19150,0
20250102,152600,35449906100,19150,19150,19150,19150,0
20250102,152500,35449906100,19150,19150,19150,19150,0
20250102,152400,35449906100,19150,19150,19150,19150,0
20250102,152300,35449906100,19150,19150,19150,19150,0
20250102,152200,35449906100,19150,19150,19150,19150,0
20250102,152100,35449906100,19150,19150,19150,19150,0
20250102,152000,35449906100,19150,19150,19150,19150,0
20250102,151900,35449906100,19150,19150,19150,19140,6991
20250102,151800,35316061450,19150,19120,19150,19110,4586
20250102,151700,35228312280,19120,19100,19130,19090,2950
20250102,151600,35171927870,19100,19060,19100,19060,2750
20250102,151500,35119465970,19060,19060,19080,19050,2720
20250102,151400,35067615360,19060,19040,19060,19030,1802
20250102,151300,35033286310,19040,18980,19040,18970,3394
20250102,151200,34968748140,18970,18960,18980,18950,2185
20250102,151100,34927301380,18980,19000,19020,18950,3549
20250102,151000,34859970300,18980,18980,19010,18970,2434
20250102,150900,34813778380,18980,19010,19010,18980,4505
20250102,150800,34728199750,19010,19020,19020,19000,2135
20250102,150700,34687606700,19030,19030,19040,19030,510
20250102,150600,34677900700,19030,19020,19050,19010,1805
20250102,150500,34643549790,19010,18980,19010,18980,626
20250102,150400,34631661730,18980,18990,19010,18980,2244
20250102,150300,34589019880,18990,18980,18990,18960,1231
20250102,150200,34565657470,18980,18930,18980,18930,832
20250102,150100,34549888860,18930,18930,18960,18920,1099
20250102,150000,34529073370,18940,18860,18940,18850,1900
20250102,145900,34493192470,18860,18870,18870,18850,1616
20250102,145800,34462708180,18860,18870,18880,18850,1376
20250102,145700,34436754580,18870,18910,18920,18870,5851
20250102,145600,34326178580,18910,18930,18960,18910,4531
20250102,145500,34240421000,18930,18990,18990,18930,3404
20250102,145400,34175910930,18970,18990,18990,18970,1353
20250102,145300,34150229170,18990,19000,19000,18980,486
20250102,145200,34141000670,18990,19010,19020,18990,1629
20250102,145100,34110047990,19000,19000,19010,19000,575
20250102,145000,34099121430,19010,18990,19010,18980,1052
20250102,144900,34079136430,19000,18970,19000,18960,2047
20250102,144800,34040257450,18980,18990,19000,18960,3019
20250102,144700,33982970590,18980,19000,19000,18970,2016
20250102,144600,33944690670,19000,19030,19030,19000,216
20250102,144500,33940584220,19020,19020,19040,18990,682
20250102,144400,33927622220,19040,19000,19060,18990,1492
20250102,144300,33899266680,19000,18990,19000,18990,1051
20250102,144200,33879306850,19000,18970,19000,18970,1099
20250102,144100,33858437300,18980,18990,18990,18960,3244
20250102,144000,33796884540,18990,19020,19030,18990,2655
20250102,143900,33746418650,19020,19060,19060,19020,952
20250102,143800,33728295160,19060,19080,19080,19060,843
20250102,143700,33712227300,19040,19010,19090,19010,3280
20250102,143600,33649711550,19030,19000,19030,19000,1942
20250102,143500,33612797870,19000,19000,19010,18990,991
20250102,143400,33593968030,19010,19000,19010,18970,3868
20250102,143300,33520524840,19000,19000,19020,18990,1649
20250102,143200,33489191440,19010,19030,19040,19000,3171
20250102,143100,33428915770,19040,19050,19050,19020,2827
20250102,143000,33375098000,19050,19080,19080,19050,1469
20250102,142900,33347096780,19080,19070,19080,19060,2742
20250102,142800,33294801880,19070,19050,19080,19040,1002
20250102,142700,33275701580,19050,19040,19060,19040,1566
20250102,142600,33245873050,19050,19060,19060,19040,1177
20250102,142500,33223455210,19050,19050,19070,19040,2230
20250102,142400,33180957850,19050,19040,19070,19030,2430
20250102,142300,33134654790,19040,19010,19060,19000,4869
20250102,142200,33041993670,19010,18920,19030,18910,8318
20250102,142100,32884162620,18920,19100,19100,18910,21120
20250102,142000,32482491470,19100,19100,19130,19090,6480
20250102,141900,32358705200,19100,19180,19240,19100,15052
20250102,141800,32070716730,19170,19260,19290,19170,15010
20250102,141700,31782367370,19290,19330,19330,19190,25943
20250102,141600,31283301310,19330,19470,19480,19200,52152
20250102,141500,30276065740,19470,19030,19500,19030,96724
20250102,141400,28412762350,19040,18960,19040,18960,5959
20250102,141300,28299407070,18990,18970,19000,18930,3137
20250102,141200,28239929390,18970,18860,19020,18860,10582
20250102,141100,28039055450,18920,18800,18960,18800,1697
20250102,141000,28006983950,18800,18800,18900,18750,6270
20250102,140900,27889156110,18830,18770,18830,18770,267
20250102,140800,27884137840,18770,18800,18800,18770,1007
20250102,140700,27865220060,18800,18760,18830,18760,715
20250102,140600,27851783830,18770,18800,18810,18700,5117
20250102,140500,27755903190,18800,18800,18800,18770,166
20250102,140400,27752786060,18820,18750,18850,18750,2613
20250102,140300,27703759670,18750,18820,18830,18730,2893
20250102,140200,27649416310,18820,18860,18860,18820,171
20250102,140100,27646197260,18800,18860,18900,18800,1168
20250102,140000,27624161630,18900,18840,18900,18840,335
20250102,135900,27617849330,18840,18800,18840,18780,1748
20250102,135800,27584977520,18840,18840,18840,18780,1539
20250102,135700,27556027000,18840,18810,18840,18810,172
20250102,135600,27552791290,18810,18800,18810,18800,684
20250102,135500,27539927560,18810,18890,18890,18810,2738
20250102,135400,27488310900,18900,18950,18950,18900,1135
20250102,135300,27466838730,18950,18960,18970,18910,799
20250102,135200,27451704990,18960,18960,18970,18950,1454
20250102,135100,27424127880,18960,18890,18960,18880,1733
20250102,135000,27391307230,18920,18910,18940,18910,1259
20250102,134900,27367488300,18910,18900,18910,18890,3185
20250102,134800,27307262510,18890,18930,18950,18890,1587
20250102,134700,27277241940,18950,18940,18960,18940,818
20250102,134600,27261739160,18940,18860,18940,18850,2374
20250102,134500,27216877610,18860,18880,18880,18860,256
20250102,134400,27212049400,18840,18910,18910,18840,352
20250102,134300,27205416950,18910,18920,18920,18840,3098
20250102,134200,27146967220,18920,18940,18960,18920,790
20250102,134100,27132010140,18960,18940,18960,18890,277
20250102,134000,27126761830,18950,18900,18950,18860,2345
20250102,133900,27082422700,18900,18850,18900,18850,26
20250102,133800,27081931510,18850,18890,18890,18850,1184
20250102,133700,27059591380,18890,18950,18950,18890,262
20250102,133600,27054637550,18950,18880,18950,18880,808
20250102,133500,27039370980,18880,18890,18950,18880,343
20250102,133400,27032885090,18900,18960,18980,18900,3873
20250102,133300,26959509640,18990,18880,18990,18880,3685
20250102,133200,26889666390,18880,18850,18890,18850,885
20250102,133100,26872962590,18850,18850,18860,18810,412
20250102,133000,26865198930,18810,18840,18860,18810,522
20250102,132900,26855362810,18850,18850,18850,18830,207
20250102,132800,26851462070,18840,18810,18850,18780,1391
20250102,132700,26825297040,18820,18810,18820,18800,472
20250102,132600,26816419740,18810,18800,18810,18800,326
20250102,132500,26810288020,18800,18780,18800,18760,1576
20250102,132400,26780698110,18770,18720,18770,18720,273
20250102,132300,26775577320,18720,18770,18790,18700,2329
20250102,132200,26731945810,18760,18850,18850,18760,2531
20250102,132100,26684319540,18840,18900,18920,18840,2052
20250102,132000,26645567360,18910,18900,18910,18870,338
20250102,131900,26639185890,18900,18830,18920,18830,2590
20250102,131800,26590277510,18830,18840,18840,18820,1261
20250102,131700,26566529300,18840,18830,18840,18830,224
20250102,131600,26562309340,18840,18850,18850,18840,765
20250102,131500,26547895980,18850,18850,18870,18850,125
20250102,131400,26545539690,18880,18840,18880,18820,1750
20250102,131300,26512556290,18840,18860,18860,18840,251
20250102,131200,26507825970,18860,18860,18870,18840,432
20250102,131100,26499679040,18860,18850,18860,18840,1300
20250102,131000,26475173260,18850,18800,18850,18800,1039
20250102,130900,26455623430,18750,18750,18820,18740,1114
20250102,130800,26434696590,18750,18770,18790,18750,775
20250102,130700,26420147990,18770,18790,18810,18760,2056
20250102,130600,26381496460,18790,18740,18790,18730,1284
20250102,130500,26357411610,18730,18720,18740,18720,451
20250102,130400,26348963700,18700,18640,18700,18620,939
20250102,130300,26331447530,18640,18770,18790,18620,3227
20250102,130200,26271074800,18760,18700,18760,18700,1487
20250102,130100,26243230810,18690,18700,18700,18690,689
20250102,130000,26230352860,18690,18670,18730,18660,270
20250102,125900,26225309280,18670,18750,18750,18670,859
20250102,125800,26209215750,18750,18630,18750,18630,1372
20250102,125700,26183566710,18630,18650,18670,18620,1110
20250102,125600,26162876490,18650,18720,18720,18650,176
20250102,125500,26159589600,18700,18650,18720,18610,5100
20250102,125400,26064479410,18640,18710,18710,18640,2671
20250102,125300,26014575650,18730,18750,18780,18700,2089
20250102,125200,25975449100,18780,18810,18810,18730,558
20250102,125100,25964978540,18810,18900,18900,18810,538
20250102,125000,25954833790,18900,18730,18910,18730,6732
20250102,124900,25828158170,18730,18760,18760,18720,1742
20250102,124800,25795525310,18760,18790,18790,18760,1437
20250102,124700,25768553240,18800,18820,18820,18800,1037
20250102,124600,25749050580,18830,18820,18840,18810,1727
20250102,124500,25716545080,18820,18860,18860,18820,766
20250102,124400,25702121040,18860,18890,18890,18830,1069
20250102,124300,25681956460,18890,18810,18890,18800,1959
20250102,124200,25645012030,18860,18800,18860,18730,6612
20250102,124100,25520736350,18780,18890,18900,18750,4731
20250102,124000,25431642230,18890,18900,18910,18880,1195
20250102,123900,25409061400,18910,18900,18920,18900,513
20250102,123800,25399364220,18900,18900,18930,18900,870
20250102,123700,25382914110,18910,18880,18970,18870,1641
20250102,123600,25351885810,18870,18910,18940,18870,1880
20250102,123500,25316356080,18940,18960,18960,18900,1682
20250102,123400,25284543990,19000,18970,19020,18920,2184
20250102,123300,25243195410,19010,19020,19020,18960,312
20250102,123200,25237271560,19030,18950,19030,18920,4477
20250102,123100,25152498620,18920,19010,19010,18920,4884
20250102,123000,25059990080,19010,19010,19020,18980,3860
20250102,122900,24986620840,19010,19100,19100,19000,4985
20250102,122800,24891678610,19100,19150,19150,19100,1628
20250102,122700,24860552630,19140,19150,19170,19140,364
20250102,122600,24853583610,19170,19170,19190,19140,614
20250102,122500,24841813230,19190,19170,19200,19100,2797
20250102,122400,24788208390,19200,19130,19200,19120,1896
20250102,122300,24751853630,19100,19100,19130,19080,2158
20250102,122200,24710620840,19090,19120,19120,19090,3868
20250102,122100,24636695440,19120,19130,19150,19120,1192
20250102,122000,24613895670,19130,19100,19150,19100,668
20250102,121900,24601127990,19110,19150,19170,19100,2291
20250102,121800,24557271990,19150,19140,19170,19130,1988
20250102,121700,24519209750,19150,19120,19160,19120,2490
20250102,121600,24471567750,19120,19070,19120,19060,1556
20250102,121500,24441871740,19050,19050,19080,19050,3366
20250102,121400,24377700160,19060,19120,19140,18990,14583
20250102,121300,24099988800,19140,19200,19230,19120,6730
20250102,121200,23970891610,19210,19220,19240,19200,2679
20250102,121100,23919431200,19220,19260,19270,19210,4297
20250102,121000,23836721270,19250,19260,19290,19240,2641
20250102,120900,23785844660,19260,19230,19260,19210,5441
20250102,120800,23681194300,19230,19260,19290,19200,4625
20250102,120700,23592277450,19240,19360,19400,19230,17833
20250102,120600,23247683350,19370,19180,19400,19160,20565
20250102,120500,22850441240,19180,19370,19440,19090,14622
20250102,120400,22568235280,19370,19000,19390,18980,33109
20250102,120300,21932855910,18980,18960,19040,18960,2577
20250102,120200,21883850510,18960,18970,18970,18930,887
20250102,120100,21867041330,18970,18980,19000,18970,1168
20250102,120000,21844869450,19000,18850,19000,18850,4286
20250102,115900,21763686470,18850,18850,18870,18840,1380
20250102,115800,21737665020,18850,18830,18860,18830,2254
20250102,115700,21695196650,18830,18850,18860,18830,1442
20250102,115600,21668026250,18840,18860,18870,18840,1260
20250102,115500,21644276900,18860,18890,18900,18860,1356
20250102,115400,21618677900,18890,18930,18930,18890,2254
20250102,115300,21576072230,18930,18970,18970,18930,347
20250102,115200,21569501580,18970,18900,18970,18880,5353
20250102,115100,21468210370,18900,18930,18930,18900,5244
20250102,115000,21369074110,18930,18940,18940,18920,1086
20250102,114900,21348520970,18940,18970,18980,18930,3139
20250102,114800,21289031440,18970,18980,18990,18970,1887
20250102,114700,21253217410,18980,18980,19010,18980,1723
20250102,114600,21220506580,18980,19000,19030,18980,5510
20250102,114500,21115796370,18980,19080,19080,18980,4462
20250102,114400,21030842550,19070,18960,19080,18950,13381
20250102,114300,20776673860,18950,18980,19000,18940,3803
20250102,114200,20704531820,18950,18960,19010,18950,1965
20250102,114100,20667253950,18960,18940,19030,18940,4612
20250102,114000,20579685200,18930,18910,18970,18900,3410
20250102,113900,20515141500,18910,19000,19020,18910,10430
20250102,113800,20317288930,19020,19030,19040,18990,5542
20250102,113700,20211984670,19020,19030,19060,19000,5522
20250102,113600,20106914890,19030,19050,19080,18970,9446
20250102,113500,19927280330,19020,18930,19150,18930,31990
20250102,113400,19318257290,18920,18840,18920,18840,10412
20250102,113300,19121644310,18840,18750,18850,18740,5166
20250102,113200,19024510040,18730,18760,18760,18700,4016
20250102,113100,18949326370,18770,18740,18820,18740,5226
20250102,113000,18851104030,18740,18650,18740,18640,3111
20250102,112900,18792916010,18640,18700,18700,18610,3775
20250102,112800,18722472790,18700,18710,18820,18690,6043
20250102,112700,18609255800,18710,18730,18770,18700,4187
20250102,112600,18530907130,18780,18800,18810,18720,6340
20250102,112500,18411860570,18800,18910,18910,18710,9057
20250102,112400,18241249660,18910,18770,18970,18730,22167
20250102,112300,17823288100,18770,18670,18890,18660,27923
20250102,112200,17299197240,18650,18460,18670,18460,5979
20250102,112100,17188018760,18460,18520,18520,18450,3831
20250102,112000,17117168990,18520,18530,18530,18510,1393
20250102,111900,17091369310,18530,18640,18650,18500,5964
20250102,111800,16980513850,18650,18650,18700,18590,13132
20250102,111700,16735803350,18670,18490,18700,18430,16875
20250102,111600,16422242770,18490,18360,18500,18350,4763
20250102,111500,16334552190,18370,18420,18440,18370,3954
20250102,111400,16261802380,18420,18490,18490,18420,3512
20250102,111300,16196959640,18500,18490,18520,18490,883
20250102,111200,16180624300,18510,18490,18520,18480,1541
20250102,111100,16152124470,18490,18520,18520,18490,3258
20250102,111000,16091860800,18520,18530,18530,18460,5380
20250102,110900,15992355560,18510,18510,18580,18510,3335
20250102,110800,15930517290,18530,18420,18560,18420,6777
20250102,110700,15805250180,18420,18430,18450,18400,2428
20250102,110600,15760534080,18430,18380,18440,18370,2727
20250102,110500,15710307320,18410,18420,18420,18320,4761
20250102,110400,15622823450,18440,18500,18510,18420,4495
20250102,110300,15539870200,18500,18580,18580,18490,10115
20250102,110200,15352505890,18580,18430,18580,18400,22995
20250102,110100,14927170180,18430,18340,18430,18340,4245
20250102,110000,14849177390,18350,18320,18350,18310,2234
20250102,105900,14808209620,18310,18220,18330,18220,2725
20250102,105800,14758385990,18210,18240,18280,18200,4730
20250102,105700,14672146580,18230,18370,18370,18190,9628
20250102,105600,14496346430,18350,18340,18430,18320,13277
20250102,105500,14252473970,18340,18340,18350,18280,6597
20250102,105400,14131652180,18330,18290,18350,18210,6627
20250102,105300,14010401520,18290,18300,18370,18260,13935
20250102,105200,13755068970,18300,18180,18350,18180,16134
20250102,105100,13460087570,18190,18220,18240,18150,5683
20250102,105000,13356696540,18210,17960,18210,17940,12614
20250102,104900,13128902380,17970,17980,17980,17940,4119
20250102,104800,13054928780,17980,18010,18020,17980,8134
20250102,104700,12908523650,18010,18060,18060,18010,4028
20250102,104600,12835900010,18060,18140,18140,18060,2663
20250102,104500,12787737390,18140,18080,18150,18070,1998
20250102,104400,12751547510,18080,18110,18130,18070,1292
20250102,104300,12728179130,18130,18100,18130,18070,1730
20250102,104200,12696839970,18120,18100,18140,18060,2176
20250102,104100,12657426850,18100,18040,18130,18040,3150
20250102,104000,12600497400,18040,18040,18080,18040,3538
20250102,103900,12536609780,18040,18060,18070,18030,5082
20250102,103800,12444866560,18060,18130,18130,18060,3874
20250102,103700,12374734640,18120,18160,18160,18120,3673
20250102,103600,12308150850,18170,18120,18170,18100,2244
20250102,103500,12267478990,18120,18150,18150,18110,4446
20250102,103400,12186907670,18160,18150,18160,18110,2150
20250102,103300,12147903540,18140,18100,18140,18090,3848
20250102,103200,12078185930,18100,18060,18120,18030,6033
20250102,103100,11969274060,18060,18190,18190,18010,13702
20250102,103000,11721032240,18170,18220,18260,18160,8181
20250102,102900,11572108200,18220,18230,18270,18190,4120
20250102,102800,11497053930,18260,18210,18290,18200,8981
20250102,102700,11333276720,18210,18210,18220,18150,10565
20250102,102600,11141173080,18210,18300,18320,18210,13197
20250102,102500,10899982260,18290,18390,18390,18290,8942
20250102,102400,10735951920,18390,18320,18390,18310,6466
20250102,102300,10617328740,18310,18380,18400,18290,11715
20250102,102200,10402669270,18380,18350,18420,18340,8352
20250102,102100,10249191050,18350,18340,18420,18310,12769
20250102,102000,10014846820,18340,18440,18530,18320,22490
20250102,101900,9600918300,18490,18830,18840,18370,59545
20250102,101800,8497010960,18830,17970,18910,17960,127989
20250102,101700,6135539790,17980,17750,17980,17660,14498
20250102,101600,5876824050,17750,17640,17780,17620,13314
20250102,101500,5641351570,17640,17790,17800,17640,6787
20250102,101400,5521131000,17800,17850,17860,17780,5107
20250102,101300,5430171590,17850,17800,17870,17800,3706
20250102,101200,5364122240,17820,17800,17880,17800,5027
20250102,101100,5274525540,17810,17930,17930,17800,8130
20250102,101000,5129432170,17900,17900,17980,17840,7576
20250102,100900,4993548550,17870,17940,17950,17820,15530
20250102,100800,4715374950,17940,17780,17940,17740,9138
20250102,100700,4552185810,17740,17850,17870,17730,10700
20250102,100600,4361755030,17830,18000,18050,17830,22993
20250102,100500,3948985680,18030,17960,18040,17830,25327
20250102,100400,3494338510,17950,17810,18000,17780,20389
20250102,100300,3129526360,17810,18060,18070,17800,28875
20250102,100200,2612608720,18070,17580,18090,17460,44501
20250102,100100,1819964220,17580,17490,17650,17410,23863
20250102,100000,1401953560,17470,17870,17880,17350,79120