KissMeData/011200/min/candle-20250108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,185600,31778823880,19050,19050,19050,19050,75147
20250108,185500,31778823880,19050,19050,19050,19050,0
20250108,185400,31778823880,19050,19050,19050,19050,0
20250108,185300,31778823880,19050,19050,19050,19050,0
20250108,185200,31778823880,19050,19050,19050,19050,0
20250108,185100,31778823880,19050,19050,19050,19050,0
20250108,185000,31778823880,19050,19050,19050,19050,0
20250108,184900,31778823880,19050,19050,19050,19050,0
20250108,184800,31778823880,19050,19050,19050,19050,0
20250108,184700,31778823880,19050,19050,19050,19050,0
20250108,184600,31778823880,19050,19050,19050,19050,0
20250108,184500,31778823880,19050,19050,19050,19050,0
20250108,184400,31778823880,19050,19050,19050,19050,0
20250108,184300,31778823880,19050,19050,19050,19050,0
20250108,184200,31778823880,19050,19050,19050,19050,0
20250108,184100,31778823880,19050,19050,19050,19050,0
20250108,184000,31778823880,19050,19050,19050,19050,0
20250108,183900,31778823880,19050,19050,19050,19050,0
20250108,183800,31778823880,19050,19050,19050,19050,0
20250108,183700,31778823880,19050,19050,19050,19050,0
20250108,183600,31778823880,19050,19050,19050,19050,0
20250108,183500,31778823880,19050,19050,19050,19050,0
20250108,183400,31778823880,19050,19050,19050,19050,0
20250108,183300,31778823880,19050,19050,19050,19050,0
20250108,183200,31778823880,19050,19050,19050,19050,0
20250108,183100,31778823880,19050,19050,19050,19050,0
20250108,183000,31778823880,19050,19050,19050,19050,0
20250108,182900,31778823880,19050,19050,19050,19050,0
20250108,182800,31778823880,19050,19050,19050,19050,0
20250108,182700,31778823880,19050,19050,19050,19050,0
20250108,182600,31778823880,19050,19050,19050,19050,75147
20250108,182500,31778823880,19050,19050,19050,19050,0
20250108,182400,31778823880,19050,19050,19050,19050,0
20250108,182300,31778823880,19050,19050,19050,19050,0
20250108,182200,31778823880,19050,19050,19050,19050,0
20250108,182100,31778823880,19050,19050,19050,19050,0
20250108,182000,31778823880,19050,19050,19050,19050,0
20250108,181900,31778823880,19050,19050,19050,19050,0
20250108,181800,31778823880,19050,19050,19050,19050,0
20250108,181700,31778823880,19050,19050,19050,19050,0
20250108,181600,31778823880,19050,19050,19050,19050,0
20250108,181500,31778823880,19050,19050,19050,19050,0
20250108,181400,31778823880,19050,19050,19050,19050,0
20250108,181300,31778823880,19050,19050,19050,19050,0
20250108,181200,31778823880,19050,19050,19050,19050,0
20250108,181100,31778823880,19050,19050,19050,19050,0
20250108,181000,31778823880,19050,19050,19050,19050,0
20250108,180900,31778823880,19050,19050,19050,19050,0
20250108,180800,31778823880,19050,19050,19050,19050,0
20250108,180700,31778823880,19050,19050,19050,19050,0
20250108,180600,31778823880,19050,19050,19050,19050,0
20250108,180500,31778823880,19050,19050,19050,19050,0
20250108,180400,31778823880,19050,19050,19050,19050,0
20250108,180300,31778823880,19050,19050,19050,19050,0
20250108,180200,31778823880,19050,19050,19050,19050,0
20250108,180100,31778823880,19050,19050,19050,19050,0
20250108,180000,31778823880,19050,19050,19050,19050,0
20250108,175900,31778823880,19050,19050,19050,19050,0
20250108,175800,31778823880,19050,19050,19050,19050,0
20250108,175700,31778823880,19050,19050,19050,19050,0
20250108,175600,31778823880,19050,19050,19050,19050,75147
20250108,175500,31778823880,19050,19050,19050,19050,0
20250108,175400,31778823880,19050,19050,19050,19050,0
20250108,175300,31778823880,19050,19050,19050,19050,0
20250108,175200,31778823880,19050,19050,19050,19050,0
20250108,175100,31778823880,19050,19050,19050,19050,0
20250108,175000,31778823880,19050,19050,19050,19050,0
20250108,174900,31778823880,19050,19050,19050,19050,0
20250108,174800,31778823880,19050,19050,19050,19050,0
20250108,174700,31778823880,19050,19050,19050,19050,0
20250108,174600,31778823880,19050,19050,19050,19050,0
20250108,174500,31778823880,19050,19050,19050,19050,0
20250108,174400,31778823880,19050,19050,19050,19050,0
20250108,174300,31778823880,19050,19050,19050,19050,0
20250108,174200,31778823880,19050,19050,19050,19050,0
20250108,174100,31778823880,19050,19050,19050,19050,0
20250108,174000,31778823880,19050,19050,19050,19050,0
20250108,173900,31778823880,19050,19050,19050,19050,0
20250108,173800,31778823880,19050,19050,19050,19050,0
20250108,173700,31778823880,19050,19050,19050,19050,0
20250108,173600,31778823880,19050,19050,19050,19050,0
20250108,173500,31778823880,19050,19050,19050,19050,0
20250108,173400,31778823880,19050,19050,19050,19050,0
20250108,173300,31778823880,19050,19050,19050,19050,0
20250108,173200,31778823880,19050,19050,19050,19050,0
20250108,173100,31778823880,19050,19050,19050,19050,0
20250108,173000,31778823880,19050,19050,19050,19050,0
20250108,172900,31778823880,19050,19050,19050,19050,0
20250108,172800,31778823880,19050,19050,19050,19050,0
20250108,172700,31778823880,19050,19050,19050,19050,0
20250108,172600,31778823880,19050,19050,19050,19050,75147
20250108,172500,31778823880,19050,19050,19050,19050,0
20250108,172400,31778823880,19050,19050,19050,19050,0
20250108,172300,31778823880,19050,19050,19050,19050,0
20250108,172200,31778823880,19050,19050,19050,19050,0
20250108,172100,31778823880,19050,19050,19050,19050,0
20250108,172000,31778823880,19050,19050,19050,19050,0
20250108,171900,31778823880,19050,19050,19050,19050,0
20250108,171800,31778823880,19050,19050,19050,19050,0
20250108,171700,31778823880,19050,19050,19050,19050,0
20250108,171600,31778823880,19050,19050,19050,19050,0
20250108,171500,31778823880,19050,19050,19050,19050,0
20250108,171400,31778823880,19050,19050,19050,19050,0
20250108,171300,31778823880,19050,19050,19050,19050,0
20250108,171200,31778823880,19050,19050,19050,19050,0
20250108,171100,31778823880,19050,19050,19050,19050,0
20250108,171000,31778823880,19050,19050,19050,19050,0
20250108,170900,31778823880,19050,19050,19050,19050,0
20250108,170800,31778823880,19050,19050,19050,19050,0
20250108,170700,31778823880,19050,19050,19050,19050,0
20250108,170600,31778823880,19050,19050,19050,19050,0
20250108,170500,31778823880,19050,19050,19050,19050,0
20250108,170400,31778823880,19050,19050,19050,19050,0
20250108,170300,31778823880,19050,19050,19050,19050,0
20250108,170200,31778823880,19050,19050,19050,19050,0
20250108,170100,31778823880,19050,19050,19050,19050,0
20250108,170000,31778823880,19050,19050,19050,19050,0
20250108,165900,31778823880,19050,19050,19050,19050,0
20250108,165800,31778823880,19050,19050,19050,19050,0
20250108,165700,31778823880,19050,19050,19050,19050,0
20250108,165600,31778823880,19050,19050,19050,19050,75147
20250108,165500,31778823880,19050,19050,19050,19050,0
20250108,165400,31778823880,19050,19050,19050,19050,0
20250108,165300,31778823880,19050,19050,19050,19050,0
20250108,165200,31778823880,19050,19050,19050,19050,0
20250108,165100,31778823880,19050,19050,19050,19050,0
20250108,165000,31778823880,19050,19050,19050,19050,0
20250108,164900,31778823880,19050,19050,19050,19050,0
20250108,164800,31778823880,19050,19050,19050,19050,0
20250108,164700,31778823880,19050,19050,19050,19050,0
20250108,164600,31778823880,19050,19050,19050,19050,0
20250108,164500,31778823880,19050,19050,19050,19050,0
20250108,164400,31778823880,19050,19050,19050,19050,0
20250108,164300,31778823880,19050,19050,19050,19050,0
20250108,164200,31778823880,19050,19050,19050,19050,0
20250108,164100,31778823880,19050,19050,19050,19050,0
20250108,164000,31778823880,19050,19050,19050,19050,0
20250108,163900,31778823880,19050,19050,19050,19050,0
20250108,163800,31778823880,19050,19050,19050,19050,0
20250108,163700,31778823880,19050,19050,19050,19050,0
20250108,163600,31778823880,19050,19050,19050,19050,0
20250108,163500,31778823880,19050,19050,19050,19050,0
20250108,163400,31778823880,19050,19050,19050,19050,0
20250108,163300,31778823880,19050,19050,19050,19050,0
20250108,163200,31778823880,19050,19050,19050,19050,0
20250108,163100,31778823880,19050,19050,19050,19050,0
20250108,163000,31778823880,19050,19050,19050,19050,0
20250108,162900,31778823880,19050,19050,19050,19050,0
20250108,162800,31778823880,19050,19050,19050,19050,0
20250108,162700,31778823880,19050,19050,19050,19050,0
20250108,162600,31778823880,19050,19050,19050,19050,75147
20250108,162500,31778823880,19050,19050,19050,19050,0
20250108,162400,31778823880,19050,19050,19050,19050,0
20250108,162300,31778823880,19050,19050,19050,19050,0
20250108,162200,31778823880,19050,19050,19050,19050,0
20250108,162100,31778823880,19050,19050,19050,19050,0
20250108,162000,31778823880,19050,19050,19050,19050,0
20250108,161900,31778823880,19050,19050,19050,19050,0
20250108,161800,31778823880,19050,19050,19050,19050,0
20250108,161700,31778823880,19050,19050,19050,19050,0
20250108,161600,31778823880,19050,19050,19050,19050,0
20250108,161500,31778823880,19050,19050,19050,19050,0
20250108,161400,31778823880,19050,19050,19050,19050,0
20250108,161300,31778823880,19050,19050,19050,19050,0
20250108,161200,31778823880,19050,19050,19050,19050,0
20250108,161100,31778823880,19050,19050,19050,19050,0
20250108,161000,31778823880,19050,19050,19050,19050,0
20250108,160900,31778823880,19050,19050,19050,19050,0
20250108,160800,31778823880,19050,19050,19050,19050,0
20250108,160700,31778823880,19050,19050,19050,19050,0
20250108,160600,31778823880,19050,19050,19050,19050,0
20250108,160500,31778823880,19050,19050,19050,19050,0
20250108,160400,31778823880,19050,19050,19050,19050,0
20250108,160300,31778823880,19050,19050,19050,19050,0
20250108,160200,31778823880,19050,19050,19050,19050,0
20250108,160100,31778823880,19050,19050,19050,19050,0
20250108,160000,31778823880,19050,19050,19050,19050,0
20250108,155900,31778823880,19050,19050,19050,19050,0
20250108,155800,31778823880,19050,19050,19050,19050,0
20250108,155700,31778823880,19050,19050,19050,19050,0
20250108,155600,31778823880,19050,19050,19050,19050,75147
20250108,155500,31778823880,19050,19050,19050,19050,0
20250108,155400,31778823880,19050,19050,19050,19050,0
20250108,155300,31778823880,19050,19050,19050,19050,0
20250108,155200,31778823880,19050,19050,19050,19050,0
20250108,155100,31778823880,19050,19050,19050,19050,0
20250108,155000,31778823880,19050,19050,19050,19050,0
20250108,154900,31778823880,19050,19050,19050,19050,0
20250108,154800,31778823880,19050,19050,19050,19050,0
20250108,154700,31778823880,19050,19050,19050,19050,0
20250108,154600,31778823880,19050,19050,19050,19050,0
20250108,154500,31778823880,19050,19050,19050,19050,0
20250108,154400,31778823880,19050,19050,19050,19050,0
20250108,154300,31778823880,19050,19050,19050,19050,0
20250108,154200,31778823880,19050,19050,19050,19050,0
20250108,154100,31778823880,19050,19050,19050,19050,0
20250108,154000,31778823880,19050,19050,19050,19050,0
20250108,153900,31778823880,19050,19050,19050,19050,0
20250108,153800,31778823880,19050,19050,19050,19050,0
20250108,153700,31778823880,19050,19050,19050,19050,0
20250108,153600,31778823880,19050,19050,19050,19050,0
20250108,153500,31778823880,19050,19050,19050,19050,0
20250108,153400,31778823880,19050,19050,19050,19050,0
20250108,153300,31778823880,19050,19050,19050,19050,0
20250108,153200,31778823880,19050,19050,19050,19050,0
20250108,153100,31778823880,19050,19050,19050,19050,0
20250108,153000,31778823880,19050,19050,19050,19050,75147
20250108,152900,30347273530,19060,19060,19060,19060,0
20250108,152800,30347273530,19060,19060,19060,19060,0
20250108,152700,30347273530,19060,19060,19060,19060,0
20250108,152600,30347273530,19060,19060,19060,19060,0
20250108,152500,30347273530,19060,19060,19060,19060,0
20250108,152400,30347273530,19060,19060,19060,19060,0
20250108,152300,30347273530,19060,19060,19060,19060,0
20250108,152200,30347273530,19060,19060,19060,19060,0
20250108,152100,30347273530,19060,19060,19060,19060,0
20250108,152000,30347273530,19060,19060,19060,19060,0
20250108,151900,30347273530,19060,19060,19070,19050,1370
20250108,151800,30321163460,19070,19090,19090,19060,4513
20250108,151700,30235073580,19090,19090,19090,19080,2186
20250108,151600,30193358780,19090,19100,19100,19070,5331
20250108,151500,30091594440,19100,19100,19110,19090,5148
20250108,151400,29993245680,19110,19090,19110,19090,2040
20250108,151300,29954276530,19090,19100,19110,19090,1671
20250108,151200,29922353800,19110,19100,19110,19090,3950
20250108,151100,29846904300,19090,19100,19100,19090,1551
20250108,151000,29817285060,19100,19080,19100,19080,1241
20250108,150900,29793591000,19080,19090,19100,19070,4104
20250108,150800,29715255190,19090,19110,19120,19090,6216
20250108,150700,29596512810,19110,19110,19110,19100,1708
20250108,150600,29563875740,19110,19120,19120,19100,7151
20250108,150500,29427205020,19120,19120,19130,19110,2378
20250108,150400,29381733570,19120,19130,19130,19110,4047
20250108,150300,29304344260,19130,19130,19130,19120,2488
20250108,150200,29256754460,19120,19120,19130,19110,5329
20250108,150100,29154849960,19110,19120,19130,19110,6819
20250108,150000,29024466840,19120,19140,19140,19120,5404
20250108,145900,28921090790,19140,19130,19140,19110,2657
20250108,145800,28870265540,19120,19130,19130,19110,3347
20250108,145700,28806252570,19130,19110,19130,19110,2262
20250108,145600,28762994310,19120,19130,19130,19110,2927
20250108,145500,28707027670,19130,19130,19140,19110,5740
20250108,145400,28597239740,19130,19120,19140,19120,2495
20250108,145300,28549506000,19120,19130,19140,19120,4986
20250108,145200,28454116650,19120,19120,19130,19110,4624
20250108,145100,28365676110,19130,19120,19130,19110,4230
20250108,145000,28284805560,19120,19110,19120,19100,5283
20250108,144900,28183829550,19110,19090,19110,19090,5682
20250108,144800,28075293570,19090,19090,19100,19080,1990
20250108,144700,28037301230,19080,19090,19090,19080,2026
20250108,144600,27998628870,19090,19080,19090,19070,4679
20250108,144500,27909319520,19080,19100,19100,19070,3495
20250108,144400,27842601950,19090,19080,19100,19070,4053
20250108,144300,27765241680,19070,19080,19090,19060,4117
20250108,144200,27686685760,19060,19090,19100,19060,5241
20250108,144100,27586747170,19090,19080,19100,19070,3802
20250108,144000,27514160000,19080,19070,19090,19050,6516
20250108,143900,27389891450,19080,19070,19090,19060,2821
20250108,143800,27336079820,19070,19060,19070,19040,1736
20250108,143700,27302991250,19070,19050,19070,19040,2142
20250108,143600,27262181180,19050,19060,19080,19040,3184
20250108,143500,27201507900,19070,19070,19100,19040,3246
20250108,143400,27139626230,19070,19090,19100,19050,2648
20250108,143300,27089100640,19080,19090,19090,19060,1620
20250108,143200,27058187320,19090,19070,19090,19050,1809
20250108,143100,27023681620,19070,19070,19080,19040,2095
20250108,143000,26983736240,19060,19060,19070,19040,2445
20250108,142900,26937134550,19090,19060,19090,19050,5809
20250108,142800,26826328280,19070,19070,19080,19060,1663
20250108,142700,26794620080,19060,19060,19070,19050,2049
20250108,142600,26755569940,19050,19060,19070,19050,4304
20250108,142500,26673519700,19060,19050,19060,19050,1360
20250108,142400,26647600020,19050,19060,19060,19040,1888
20250108,142300,26611626630,19040,19040,19050,19030,3166
20250108,142200,26551334850,19050,19020,19050,19010,2981
20250108,142100,26494618580,19020,19020,19020,19010,1412
20250108,142000,26467763630,19020,19040,19050,19020,3239
20250108,141900,26406126660,19040,19040,19050,19030,1699
20250108,141800,26373776040,19030,19040,19050,19030,2306
20250108,141700,26329869190,19040,19030,19060,19030,2227
20250108,141600,26287466070,19030,19060,19060,19010,2816
20250108,141500,26233867810,19040,19050,19060,19020,2071
20250108,141400,26194436740,19060,19030,19060,19030,2435
20250108,141300,26148070330,19040,19030,19040,19020,5625
20250108,141200,26041015580,19030,19030,19030,19020,1238
20250108,141100,26017460940,19020,19020,19030,19010,2062
20250108,141000,25978232150,19010,19020,19040,19010,1968
20250108,140900,25940790650,19020,19040,19050,19020,2452
20250108,140800,25894124290,19040,19050,19060,19020,1826
20250108,140700,25859355870,19050,19030,19050,19010,2566
20250108,140600,25810505140,19030,19060,19060,18990,3295
20250108,140500,25747830410,19050,19030,19060,19030,1653
20250108,140400,25716346540,19030,19040,19050,19010,2769
20250108,140300,25663653970,19030,19030,19050,19030,2085
20250108,140200,25623955620,19030,19060,19060,19010,2386
20250108,140100,25578534650,19060,19040,19060,19030,2089
20250108,140000,25538750260,19040,19040,19060,19030,2031
20250108,135900,25500071620,19030,19000,19040,18990,2306
20250108,135800,25456225620,19000,18980,19000,18970,1394
20250108,135700,25429757340,18990,18970,18990,18960,1992
20250108,135600,25391954310,18970,19000,19000,18950,3509
20250108,135500,25325395970,19000,19050,19070,18950,13098
20250108,135400,25076646340,19050,19060,19080,19040,1622
20250108,135300,25045731740,19060,19100,19100,19050,10487
20250108,135200,24845755560,19070,19080,19100,19060,2369
20250108,135100,24800556890,19080,19090,19100,19070,1903
20250108,135000,24764238000,19080,19100,19100,19070,3107
20250108,134900,24704950760,19070,19070,19100,19050,1941
20250108,134800,24667926040,19070,19050,19080,19050,2172
20250108,134700,24626510510,19060,19020,19060,19020,1591
20250108,134600,24596214220,19030,19040,19060,19030,1528
20250108,134500,24567115810,19040,19040,19060,19010,1727
20250108,134400,24534246270,19030,19020,19040,19010,2030
20250108,134300,24495612770,19010,19010,19060,19010,2369
20250108,134200,24450525550,19050,19090,19100,19000,12124
20250108,134100,24219676950,19090,19090,19110,19080,1560
20250108,134000,24189893460,19090,19090,19110,19080,1735
20250108,133900,24156749280,19100,19110,19110,19090,1730
20250108,133800,24123694680,19100,19100,19110,19090,1900
20250108,133700,24087393300,19110,19090,19110,19090,2033
20250108,133600,24048567610,19090,19100,19100,19080,1981
20250108,133500,24010752110,19080,19090,19090,19080,2531
20250108,133400,23962447330,19090,19090,19090,19080,2195
20250108,133300,23920546230,19090,19100,19110,19080,3879
20250108,133200,23846478890,19100,19100,19100,19090,1796
20250108,133100,23812177600,19100,19100,19100,19090,1462
20250108,133000,23784253480,19100,19100,19100,19090,2035
20250108,132900,23745391620,19100,19090,19100,19090,1244
20250108,132800,23721638490,19100,19110,19120,19090,2703
20250108,132700,23670009610,19120,19110,19120,19100,1704
20250108,132600,23637440540,19110,19110,19110,19100,1227
20250108,132500,23613992630,19110,19110,19130,19110,1261
20250108,132400,23589892440,19110,19130,19140,19100,5956
20250108,132300,23476012470,19130,19130,19130,19120,2685
20250108,132200,23424650690,19120,19120,19130,19120,1079
20250108,132100,23404013810,19120,19130,19130,19120,1278
20250108,132000,23379566660,19130,19130,19130,19120,1233
20250108,131900,23355982450,19120,19130,19130,19120,1095
20250108,131800,23335038390,19130,19120,19140,19120,1620
20250108,131700,23304041780,19140,19120,19140,19120,2054
20250108,131600,23264748720,19120,19120,19130,19120,1523
20250108,131500,23235619060,19120,19120,19130,19110,1421
20250108,131400,23208447130,19120,19130,19130,19110,1890
20250108,131300,23172301830,19120,19120,19130,19120,1365
20250108,131200,23146196720,19120,19120,19130,19100,2682
20250108,131100,23094929750,19120,19120,19140,19110,985
20250108,131000,23076089950,19120,19120,19140,19120,1272
20250108,130900,23051756400,19120,19130,19140,19120,2380
20250108,130800,23006224570,19130,19140,19150,19120,1067
20250108,130700,22985804830,19140,19130,19140,19120,2882
20250108,130600,22930669460,19130,19140,19150,19120,2240
20250108,130500,22887813340,19140,19140,19160,19140,1218
20250108,130400,22864492030,19150,19150,19160,19150,1296
20250108,130300,22839670350,19150,19140,19150,19140,891
20250108,130200,22822609050,19140,19130,19140,19120,1421
20250108,130100,22795419590,19130,19120,19130,19100,2083
20250108,130000,22755585620,19120,19120,19120,19110,1096
20250108,125900,22734637830,19120,19110,19120,19110,748
20250108,125800,22720339000,19110,19120,19130,19100,1256
20250108,125700,22696329220,19120,19100,19120,19100,1503
20250108,125600,22667614990,19100,19100,19100,19090,1003
20250108,125500,22648460490,19100,19100,19100,19090,1017
20250108,125400,22629037790,19100,19100,19100,19090,1730
20250108,125300,22595997380,19100,19100,19110,19090,1815
20250108,125200,22561317410,19100,19150,19150,19090,10684
20250108,125100,22357071550,19150,19160,19170,19150,2157
20250108,125000,22315739190,19150,19160,19200,19140,16617
20250108,124900,21996980480,19160,19170,19170,19140,723
20250108,124800,21983125290,19170,19180,19180,19140,3718
20250108,124700,21911900310,19180,19180,19180,19160,1461
20250108,124600,21883889900,19170,19160,19170,19160,1479
20250108,124500,21855539040,19170,19170,19170,19160,1841
20250108,124400,21820255570,19160,19170,19170,19160,637
20250108,124300,21808044300,19170,19160,19170,19150,2807
20250108,124200,21754264250,19160,19160,19160,19150,557
20250108,124100,21743592650,19160,19160,19160,19150,1364
20250108,124000,21717466080,19160,19160,19160,19150,833
20250108,123900,21701508100,19160,19150,19160,19150,1085
20250108,123800,21680721690,19160,19150,19160,19140,658
20250108,123700,21668122250,19150,19150,19160,19140,688
20250108,123600,21654944260,19160,19160,19160,19130,1735
20250108,123500,21621722660,19150,19140,19160,19140,989
20250108,123400,21602786830,19150,19150,19160,19140,1426
20250108,123300,21575477470,19150,19150,19160,19140,1714
20250108,123200,21542647800,19150,19160,19170,19150,1574
20250108,123100,21512485730,19170,19170,19180,19160,1746
20250108,123000,21479015350,19170,19170,19180,19160,745
20250108,122900,21464732280,19170,19180,19180,19160,983
20250108,122800,21445885740,19180,19170,19180,19150,9820
20250108,122700,21257672900,19170,19170,19170,19160,936
20250108,122600,21239731790,19160,19170,19170,19160,2155
20250108,122500,21198433930,19170,19170,19170,19160,893
20250108,122400,21181316670,19160,19160,19170,19160,824
20250108,122300,21165523840,19160,19160,19170,19150,688
20250108,122200,21152339220,19160,19160,19170,19150,1189
20250108,122100,21129557660,19160,19160,19170,19150,2255
20250108,122000,21086351280,19160,19160,19170,19150,1110
20250108,121900,21065078620,19160,19170,19170,19150,1179
20250108,121800,21042488600,19160,19170,19170,19150,1049
20250108,121700,21022388380,19160,19160,19170,19150,1628
20250108,121600,20991194960,19150,19160,19170,19150,3127
20250108,121500,20931277060,19160,19150,19160,19150,783
20250108,121400,20916274800,19160,19150,19160,19140,1235
20250108,121300,20892615530,19150,19150,19160,19150,1104
20250108,121200,20871471430,19150,19150,19160,19140,829
20250108,121100,20855593550,19150,19150,19160,19140,1212
20250108,121000,20832385980,19150,19150,19160,19140,1114
20250108,120900,20811050920,19150,19160,19160,19150,1683
20250108,120800,20778818160,19150,19150,19170,19150,1479
20250108,120700,20750482820,19160,19150,19160,19150,1401
20250108,120600,20723640960,19160,19140,19160,19140,3147
20250108,120500,20663369810,19150,19150,19150,19140,813
20250108,120400,20647801600,19150,19140,19150,19140,813
20250108,120300,20632234960,19140,19150,19150,19140,2540
20250108,120200,20583594460,19150,19140,19150,19140,810
20250108,120100,20568083310,19150,19140,19150,19130,3877
20250108,120000,20493880080,19140,19140,19140,19130,447
20250108,115900,20485325580,19130,19130,19140,19130,1128
20250108,115800,20463739290,19140,19140,19140,19120,1406
20250108,115700,20436843270,19140,19140,19140,19120,5738
20250108,115600,20327044630,19140,19130,19140,19130,860
20250108,115500,20310588830,19140,19130,19140,19130,1058
20250108,115400,20290339360,19140,19130,19140,19130,1497
20250108,115300,20261695170,19140,19130,19140,19130,878
20250108,115200,20244892310,19130,19140,19140,19130,3204
20250108,115100,20183591960,19140,19140,19140,19130,536
20250108,115000,20173334920,19130,19140,19140,19130,1768
20250108,114900,20139501640,19140,19130,19140,19130,620
20250108,114800,20127639970,19130,19140,19140,19120,1135
20250108,114700,20105921810,19130,19130,19140,19120,749
20250108,114600,20091595530,19130,19130,19140,19130,696
20250108,114500,20078274980,19110,19140,19140,19110,1298
20250108,114400,20053442630,19140,19140,19140,19100,1978
20250108,114300,20015615860,19140,19130,19140,19120,1821
20250108,114200,19980777280,19130,19120,19130,19120,754
20250108,114100,19966354480,19130,19130,19130,19110,1012
20250108,114000,19946997660,19120,19120,19130,19110,1516
20250108,113900,19918012590,19120,19110,19120,19100,1374
20250108,113800,19891761300,19110,19120,19130,19090,2766
20250108,113700,19838902140,19130,19130,19130,19120,1689
20250108,113600,19806598740,19130,19130,19130,19120,1334
20250108,113500,19781083890,19120,19130,19130,19120,215
20250108,113400,19776970990,19130,19120,19130,19110,1607
20250108,113300,19746242890,19120,19120,19130,19110,1743
20250108,113200,19712914150,19130,19130,19130,19120,1069
20250108,113100,19692464760,19130,19120,19130,19110,601
20250108,113000,19680971350,19120,19140,19140,19110,1400
20250108,112900,19654193840,19140,19100,19140,19080,4523
20250108,112800,19567760520,19100,19090,19100,19080,1735
20250108,112700,19534636800,19090,19090,19090,19080,703
20250108,112600,19521218540,19090,19080,19090,19070,1220
20250108,112500,19497938890,19080,19070,19080,19050,815
20250108,112400,19482397370,19070,19060,19090,19030,2579
20250108,112300,19433243940,19080,19090,19090,19040,2454
20250108,112200,19386435620,19080,19080,19090,19040,2251
20250108,112100,19343520970,19080,19070,19080,19050,3934
20250108,112000,19268528350,19050,19120,19120,18990,19382
20250108,111900,18899454640,19120,19160,19170,19120,5441
20250108,111800,18795283890,19150,19150,19160,19140,4153
20250108,111700,18715760030,19160,19160,19160,19140,2548
20250108,111600,18666966890,19150,19180,19180,19150,3286
20250108,111500,18604010220,19180,19150,19180,19150,1010
20250108,111400,18584642490,19150,19180,19180,19150,5036
20250108,111300,18488141890,19180,19190,19200,19180,3778
20250108,111200,18415644600,19200,19210,19210,19190,2643
20250108,111100,18364906400,19200,19200,19200,19190,23857
20250108,111000,17906870260,19200,19190,19200,19190,3103
20250108,110900,17847318790,19190,19200,19200,19180,6120
20250108,110800,17729837450,19190,19200,19200,19190,2375
20250108,110700,17684246870,19190,19190,19200,19190,4229
20250108,110600,17603071720,19190,19170,19190,19170,16174
20250108,110500,17292757980,19180,19180,19180,19170,1686
20250108,110400,17260426290,19180,19160,19180,19160,5646
20250108,110300,17152182950,19170,19160,19170,19150,1088
20250108,110200,17131339080,19160,19170,19170,19150,1231
20250108,110100,17107754200,19170,19160,19170,19150,1449
20250108,110000,17079997030,19150,19150,19170,19140,6665
20250108,105900,16952291720,19150,19140,19150,19140,1234
20250108,105800,16928667990,19140,19150,19160,19140,3912
20250108,105700,16853751970,19160,19160,19170,19150,1998
20250108,105600,16815471940,19150,19160,19170,19140,1471
20250108,105500,16787296570,19160,19170,19170,19160,1262
20250108,105400,16763109590,19180,19180,19180,19170,3041
20250108,105300,16704796960,19170,19160,19180,19160,5116
20250108,105200,16606719920,19170,19140,19170,19140,7869
20250108,105100,16455996220,19150,19150,19150,19140,3241
20250108,105000,16393937250,19140,19150,19150,19140,2100
20250108,104900,16353735360,19140,19130,19150,19120,4181
20250108,104800,16273710020,19130,19090,19130,19090,25611
20250108,104700,15784382430,19090,19080,19100,19080,4780
20250108,104600,15693128810,19080,19050,19090,19050,14321
20250108,104500,15420104140,19050,19050,19050,19040,943
20250108,104400,15402140770,19050,19030,19050,19030,7647
20250108,104300,15256559230,19030,19020,19030,19020,1268
20250108,104200,15232434790,19020,19020,19030,19020,2191
20250108,104100,15190740260,19030,19000,19030,19000,43473
20250108,104000,14364714250,19000,19000,19000,18990,941
20250108,103900,14346838390,19000,19000,19000,18990,1289
20250108,103800,14322352430,18990,19000,19000,18990,806
20250108,103700,14307044120,19000,19000,19000,18990,7682
20250108,103600,14161127360,19000,18990,19000,18980,1858
20250108,103500,14125841900,18990,19000,19000,18990,945
20250108,103400,14107890700,19000,19010,19030,19000,1020
20250108,103300,14088496880,19000,19000,19030,19000,4974
20250108,103200,13993943640,19000,18980,19000,18960,10060
20250108,103100,13803110250,18980,18990,18990,18960,1897
20250108,103000,13767117750,18980,18990,18990,18980,889
20250108,102900,13750243340,18980,19000,19010,18980,1922
20250108,102800,13713739300,18990,19000,19000,18990,742
20250108,102700,13699645870,19000,19010,19010,18990,698
20250108,102600,13686383650,19010,18990,19020,18990,1274
20250108,102500,13662180170,19000,19030,19030,19000,2886
20250108,102400,13607314640,19030,19020,19030,19010,1258
20250108,102300,13583381880,19020,19020,19020,19010,1948
20250108,102200,13546333050,19010,19010,19010,19000,693
20250108,102100,13533162070,19010,19010,19020,19010,643
20250108,102000,13520936290,19010,19010,19010,19000,460
20250108,101900,13512193160,19020,19010,19020,18960,9339
20250108,101800,13334969670,19010,19000,19020,19000,411
20250108,101700,13327155700,19000,19000,19010,18990,1896
20250108,101600,13291128480,19010,19030,19030,19000,2550
20250108,101500,13242645500,19030,19040,19040,19030,566
20250108,101400,13231870770,19040,19020,19040,19020,993
20250108,101300,13212974230,19030,19020,19030,19010,1008
20250108,101200,13193802150,19010,19040,19040,19000,5687
20250108,101100,13085604290,19040,19040,19040,19030,899
20250108,101000,13068487480,19030,19020,19040,19020,2139
20250108,100900,13027779870,19030,19030,19030,19020,901
20250108,100800,13010636020,19030,19020,19030,19010,1083
20250108,100700,12990037470,19020,19010,19030,19010,849
20250108,100600,12973891460,19020,19000,19020,19000,948
20250108,100500,12955872260,19000,19000,19000,18990,557
20250108,100400,12945290700,19000,19000,19000,18990,2225
20250108,100300,12903018040,19010,19020,19020,19000,1456
20250108,100200,12875344500,19020,19010,19030,18990,2205
20250108,100100,12833427840,19010,19030,19040,18990,1314
20250108,100000,12808462680,19010,19010,19030,19010,2553
20250108,095900,12759903240,19020,19010,19020,19000,1129
20250108,095800,12738436940,19010,19000,19030,19000,3790
20250108,095700,12666378420,19000,19010,19030,18980,12502
20250108,095600,12428938920,19010,19040,19040,19010,3964
20250108,095500,12353554170,19040,19070,19070,19020,5154
20250108,095400,12255417950,19060,19050,19070,19050,1126
20250108,095300,12233957940,19060,19060,19060,19050,718
20250108,095200,12220275540,19070,19060,19070,19050,3038
20250108,095100,12162385240,19050,19060,19070,19040,2151
20250108,095000,12121397100,19060,19080,19080,19040,5218
20250108,094900,12021969070,19080,19090,19100,19080,1961
20250108,094800,11984527010,19090,19080,19100,19070,2547
20250108,094700,11935909360,19070,19080,19090,19060,5382
20250108,094600,11833229670,19090,19090,19100,19080,2542
20250108,094500,11784707950,19090,19060,19090,19060,4146
20250108,094400,11705619060,19060,19060,19070,19060,873
20250108,094300,11688976210,19070,19050,19070,19050,2379
20250108,094200,11643636770,19050,19040,19070,19000,4139
20250108,094100,11564832430,19040,19060,19060,19010,8338
20250108,094000,11406219010,19050,19050,19060,19020,5111
20250108,093900,11308874280,19050,19040,19050,19010,4960
20250108,093800,11214465360,19000,18990,19040,18990,3126
20250108,093700,11155022200,18990,19020,19020,18990,4057
20250108,093600,11077935410,19010,19020,19040,19000,1829
20250108,093500,11043144540,19020,19020,19040,19010,3774
20250108,093400,10971347050,19020,19000,19020,19000,3259
20250108,093300,10909394570,19000,19000,19000,18970,1611
20250108,093200,10878798170,18990,18960,19000,18960,3257
20250108,093100,10817006830,18970,19000,19000,18960,4394
20250108,093000,10733620780,19000,19000,19020,18990,1628
20250108,092900,10702682960,18990,19000,19020,18980,3894
20250108,092800,10628693140,19010,19000,19020,19000,1281
20250108,092700,10604339520,19010,19000,19020,18990,4158
20250108,092600,10525335560,19010,19020,19030,19000,3439
20250108,092500,10459948780,19010,19030,19040,19010,2504
20250108,092400,10412319440,19030,19040,19050,19010,6304
20250108,092300,10292357960,19040,19050,19060,19040,3529
20250108,092200,10225148630,19050,19080,19090,19050,2784
20250108,092100,10172074440,19070,19060,19090,19060,2247
20250108,092000,10129188970,19090,19090,19100,19020,9597
20250108,091900,9946347630,19110,19210,19220,19080,12813
20250108,091800,9700648960,19220,19110,19220,19110,75513
20250108,091700,8251722220,19120,19120,19130,19090,12379
20250108,091600,8015056250,19120,19070,19120,19020,15575
20250108,091500,7717731690,19070,19070,19090,19000,12217
20250108,091400,7484899370,19070,19020,19070,19000,19952
20250108,091300,7105373800,19020,19000,19040,19000,5013
20250108,091200,7010039760,19010,18990,19010,18990,8953
20250108,091100,6839945590,18990,18900,18990,18900,4647
20250108,091000,6751876070,18900,18910,18950,18850,21325
20250108,090900,6349091880,18920,18950,18970,18890,9419
20250108,090800,6170755740,18920,18860,18960,18850,6753
20250108,090700,6043287610,18860,19030,19040,18850,20002
20250108,090600,5664704590,19040,19140,19140,18980,24139
20250108,090500,5204999730,19120,19330,19350,19050,44999
20250108,090400,4341098150,19330,19300,19360,19290,59853
20250108,090300,3184214930,19290,19170,19310,19150,73270
20250108,090200,1774104270,19170,19050,19200,19020,53334
20250108,090100,753857710,19040,19020,19060,18900,22856
20250108,090000,319292890,19020,18760,19030,18760,16480