KissMeData/126720/min/candle-20250110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250110,202100,862774760,19920,19920,19920,19920,246
20250110,202000,862774760,19920,19920,19920,19920,0
20250110,201900,862774760,19920,19920,19920,19920,0
20250110,201800,862774760,19920,19920,19920,19920,0
20250110,201700,862774760,19920,19920,19920,19920,0
20250110,201600,862774760,19920,19920,19920,19920,0
20250110,201500,862774760,19920,19920,19920,19920,0
20250110,201400,862774760,19920,19920,19920,19920,0
20250110,201300,862774760,19920,19920,19920,19920,0
20250110,201200,862774760,19920,19920,19920,19920,0
20250110,201100,862774760,19920,19920,19920,19920,0
20250110,201000,862774760,19920,19920,19920,19920,0
20250110,200900,862774760,19920,19920,19920,19920,0
20250110,200800,862774760,19920,19920,19920,19920,0
20250110,200700,862774760,19920,19920,19920,19920,0
20250110,200600,862774760,19920,19920,19920,19920,0
20250110,200500,862774760,19920,19920,19920,19920,0
20250110,200400,862774760,19920,19920,19920,19920,0
20250110,200300,862774760,19920,19920,19920,19920,0
20250110,200200,862774760,19920,19920,19920,19920,0
20250110,200100,862774760,19920,19920,19920,19920,0
20250110,200000,862774760,19920,19920,19920,19920,0
20250110,195900,862774760,19920,19920,19920,19920,0
20250110,195800,862774760,19920,19920,19920,19920,0
20250110,195700,862774760,19920,19920,19920,19920,0
20250110,195600,862774760,19920,19920,19920,19920,0
20250110,195500,862774760,19920,19920,19920,19920,0
20250110,195400,862774760,19920,19920,19920,19920,0
20250110,195300,862774760,19920,19920,19920,19920,0
20250110,195200,862774760,19920,19920,19920,19920,0
20250110,195100,862774760,19920,19920,19920,19920,246
20250110,195000,862774760,19920,19920,19920,19920,0
20250110,194900,862774760,19920,19920,19920,19920,0
20250110,194800,862774760,19920,19920,19920,19920,0
20250110,194700,862774760,19920,19920,19920,19920,0
20250110,194600,862774760,19920,19920,19920,19920,0
20250110,194500,862774760,19920,19920,19920,19920,0
20250110,194400,862774760,19920,19920,19920,19920,0
20250110,194300,862774760,19920,19920,19920,19920,0
20250110,194200,862774760,19920,19920,19920,19920,0
20250110,194100,862774760,19920,19920,19920,19920,0
20250110,194000,862774760,19920,19920,19920,19920,0
20250110,193900,862774760,19920,19920,19920,19920,0
20250110,193800,862774760,19920,19920,19920,19920,0
20250110,193700,862774760,19920,19920,19920,19920,0
20250110,193600,862774760,19920,19920,19920,19920,0
20250110,193500,862774760,19920,19920,19920,19920,0
20250110,193400,862774760,19920,19920,19920,19920,0
20250110,193300,862774760,19920,19920,19920,19920,0
20250110,193200,862774760,19920,19920,19920,19920,0
20250110,193100,862774760,19920,19920,19920,19920,0
20250110,193000,862774760,19920,19920,19920,19920,0
20250110,192900,862774760,19920,19920,19920,19920,0
20250110,192800,862774760,19920,19920,19920,19920,0
20250110,192700,862774760,19920,19920,19920,19920,0
20250110,192600,862774760,19920,19920,19920,19920,0
20250110,192500,862774760,19920,19920,19920,19920,0
20250110,192400,862774760,19920,19920,19920,19920,0
20250110,192300,862774760,19920,19920,19920,19920,0
20250110,192200,862774760,19920,19920,19920,19920,0
20250110,192100,862774760,19920,19920,19920,19920,246
20250110,192000,862774760,19920,19920,19920,19920,0
20250110,191900,862774760,19920,19920,19920,19920,0
20250110,191800,862774760,19920,19920,19920,19920,0
20250110,191700,862774760,19920,19920,19920,19920,0
20250110,191600,862774760,19920,19920,19920,19920,0
20250110,191500,862774760,19920,19920,19920,19920,0
20250110,191400,862774760,19920,19920,19920,19920,0
20250110,191300,862774760,19920,19920,19920,19920,0
20250110,191200,862774760,19920,19920,19920,19920,0
20250110,191100,862774760,19920,19920,19920,19920,0
20250110,191000,862774760,19920,19920,19920,19920,0
20250110,190900,862774760,19920,19920,19920,19920,0
20250110,190800,862774760,19920,19920,19920,19920,0
20250110,190700,862774760,19920,19920,19920,19920,0
20250110,190600,862774760,19920,19920,19920,19920,0
20250110,190500,862774760,19920,19920,19920,19920,0
20250110,190400,862774760,19920,19920,19920,19920,0
20250110,190300,862774760,19920,19920,19920,19920,0
20250110,190200,862774760,19920,19920,19920,19920,0
20250110,190100,862774760,19920,19920,19920,19920,0
20250110,190000,862774760,19920,19920,19920,19920,0
20250110,185900,862774760,19920,19920,19920,19920,0
20250110,185800,862774760,19920,19920,19920,19920,0
20250110,185700,862774760,19920,19920,19920,19920,0
20250110,185600,862774760,19920,19920,19920,19920,0
20250110,185500,862774760,19920,19920,19920,19920,0
20250110,185400,862774760,19920,19920,19920,19920,0
20250110,185300,862774760,19920,19920,19920,19920,0
20250110,185200,862774760,19920,19920,19920,19920,0
20250110,185100,862774760,19920,19920,19920,19920,246
20250110,185000,862774760,19920,19920,19920,19920,0
20250110,184900,862774760,19920,19920,19920,19920,0
20250110,184800,862774760,19920,19920,19920,19920,0
20250110,184700,862774760,19920,19920,19920,19920,0
20250110,184600,862774760,19920,19920,19920,19920,0
20250110,184500,862774760,19920,19920,19920,19920,0
20250110,184400,862774760,19920,19920,19920,19920,0
20250110,184300,862774760,19920,19920,19920,19920,0
20250110,184200,862774760,19920,19920,19920,19920,0
20250110,184100,862774760,19920,19920,19920,19920,0
20250110,184000,862774760,19920,19920,19920,19920,0
20250110,183900,862774760,19920,19920,19920,19920,0
20250110,183800,862774760,19920,19920,19920,19920,0
20250110,183700,862774760,19920,19920,19920,19920,0
20250110,183600,862774760,19920,19920,19920,19920,0
20250110,183500,862774760,19920,19920,19920,19920,0
20250110,183400,862774760,19920,19920,19920,19920,0
20250110,183300,862774760,19920,19920,19920,19920,0
20250110,183200,862774760,19920,19920,19920,19920,0
20250110,183100,862774760,19920,19920,19920,19920,0
20250110,183000,862774760,19920,19920,19920,19920,0
20250110,182900,862774760,19920,19920,19920,19920,0
20250110,182800,862774760,19920,19920,19920,19920,0
20250110,182700,862774760,19920,19920,19920,19920,0
20250110,182600,862774760,19920,19920,19920,19920,0
20250110,182500,862774760,19920,19920,19920,19920,0
20250110,182400,862774760,19920,19920,19920,19920,0
20250110,182300,862774760,19920,19920,19920,19920,0
20250110,182200,862774760,19920,19920,19920,19920,0
20250110,182100,862774760,19920,19920,19920,19920,246
20250110,182000,862774760,19920,19920,19920,19920,0
20250110,181900,862774760,19920,19920,19920,19920,0
20250110,181800,862774760,19920,19920,19920,19920,0
20250110,181700,862774760,19920,19920,19920,19920,0
20250110,181600,862774760,19920,19920,19920,19920,0
20250110,181500,862774760,19920,19920,19920,19920,0
20250110,181400,862774760,19920,19920,19920,19920,0
20250110,181300,862774760,19920,19920,19920,19920,0
20250110,181200,862774760,19920,19920,19920,19920,0
20250110,181100,862774760,19920,19920,19920,19920,0
20250110,181000,862774760,19920,19920,19920,19920,0
20250110,180900,862774760,19920,19920,19920,19920,0
20250110,180800,862774760,19920,19920,19920,19920,0
20250110,180700,862774760,19920,19920,19920,19920,0
20250110,180600,862774760,19920,19920,19920,19920,0
20250110,180500,862774760,19920,19920,19920,19920,0
20250110,180400,862774760,19920,19920,19920,19920,0
20250110,180300,862774760,19920,19920,19920,19920,0
20250110,180200,862774760,19920,19920,19920,19920,0
20250110,180100,862774760,19920,19920,19920,19920,0
20250110,180000,862774760,19920,19920,19920,19920,0
20250110,175900,862774760,19920,19920,19920,19920,0
20250110,175800,862774760,19920,19920,19920,19920,0
20250110,175700,862774760,19920,19920,19920,19920,0
20250110,175600,862774760,19920,19920,19920,19920,0
20250110,175500,862774760,19920,19920,19920,19920,0
20250110,175400,862774760,19920,19920,19920,19920,0
20250110,175300,862774760,19920,19920,19920,19920,0
20250110,175200,862774760,19920,19920,19920,19920,0
20250110,175100,862774760,19920,19920,19920,19920,246
20250110,175000,862774760,19920,19920,19920,19920,0
20250110,174900,862774760,19920,19920,19920,19920,0
20250110,174800,862774760,19920,19920,19920,19920,0
20250110,174700,862774760,19920,19920,19920,19920,0
20250110,174600,862774760,19920,19920,19920,19920,0
20250110,174500,862774760,19920,19920,19920,19920,0
20250110,174400,862774760,19920,19920,19920,19920,0
20250110,174300,862774760,19920,19920,19920,19920,0
20250110,174200,862774760,19920,19920,19920,19920,0
20250110,174100,862774760,19920,19920,19920,19920,0
20250110,174000,862774760,19920,19920,19920,19920,0
20250110,173900,862774760,19920,19920,19920,19920,0
20250110,173800,862774760,19920,19920,19920,19920,0
20250110,173700,862774760,19920,19920,19920,19920,0
20250110,173600,862774760,19920,19920,19920,19920,0
20250110,173500,862774760,19920,19920,19920,19920,0
20250110,173400,862774760,19920,19920,19920,19920,0
20250110,173300,862774760,19920,19920,19920,19920,0
20250110,173200,862774760,19920,19920,19920,19920,0
20250110,173100,862774760,19920,19920,19920,19920,0
20250110,173000,862774760,19920,19920,19920,19920,0
20250110,172900,862774760,19920,19920,19920,19920,0
20250110,172800,862774760,19920,19920,19920,19920,0
20250110,172700,862774760,19920,19920,19920,19920,0
20250110,172600,862774760,19920,19920,19920,19920,0
20250110,172500,862774760,19920,19920,19920,19920,0
20250110,172400,862774760,19920,19920,19920,19920,0
20250110,172300,862774760,19920,19920,19920,19920,0
20250110,172200,862774760,19920,19920,19920,19920,0
20250110,172100,862774760,19920,19920,19920,19920,246
20250110,172000,862774760,19920,19920,19920,19920,0
20250110,171900,862774760,19920,19920,19920,19920,0
20250110,171800,862774760,19920,19920,19920,19920,0
20250110,171700,862774760,19920,19920,19920,19920,0
20250110,171600,862774760,19920,19920,19920,19920,0
20250110,171500,862774760,19920,19920,19920,19920,0
20250110,171400,862774760,19920,19920,19920,19920,0
20250110,171300,862774760,19920,19920,19920,19920,0
20250110,171200,862774760,19920,19920,19920,19920,0
20250110,171100,862774760,19920,19920,19920,19920,0
20250110,171000,862774760,19920,19920,19920,19920,0
20250110,170900,862774760,19920,19920,19920,19920,0
20250110,170800,862774760,19920,19920,19920,19920,0
20250110,170700,862774760,19920,19920,19920,19920,0
20250110,170600,862774760,19920,19920,19920,19920,0
20250110,170500,862774760,19920,19920,19920,19920,0
20250110,170400,862774760,19920,19920,19920,19920,0
20250110,170300,862774760,19920,19920,19920,19920,0
20250110,170200,862774760,19920,19920,19920,19920,0
20250110,170100,862774760,19920,19920,19920,19920,0
20250110,170000,862774760,19920,19920,19920,19920,0
20250110,165900,862774760,19920,19920,19920,19920,0
20250110,165800,862774760,19920,19920,19920,19920,0
20250110,165700,862774760,19920,19920,19920,19920,0
20250110,165600,862774760,19920,19920,19920,19920,0
20250110,165500,862774760,19920,19920,19920,19920,0
20250110,165400,862774760,19920,19920,19920,19920,0
20250110,165300,862774760,19920,19920,19920,19920,0
20250110,165200,862774760,19920,19920,19920,19920,0
20250110,165100,862774760,19920,19920,19920,19920,246
20250110,165000,862774760,19920,19920,19920,19920,0
20250110,164900,862774760,19920,19920,19920,19920,0
20250110,164800,862774760,19920,19920,19920,19920,0
20250110,164700,862774760,19920,19920,19920,19920,0
20250110,164600,862774760,19920,19920,19920,19920,0
20250110,164500,862774760,19920,19920,19920,19920,0
20250110,164400,862774760,19920,19920,19920,19920,0
20250110,164300,862774760,19920,19920,19920,19920,0
20250110,164200,862774760,19920,19920,19920,19920,0
20250110,164100,862774760,19920,19920,19920,19920,0
20250110,164000,862774760,19920,19920,19920,19920,0
20250110,163900,862774760,19920,19920,19920,19920,0
20250110,163800,862774760,19920,19920,19920,19920,0
20250110,163700,862774760,19920,19920,19920,19920,0
20250110,163600,862774760,19920,19920,19920,19920,0
20250110,163500,862774760,19920,19920,19920,19920,0
20250110,163400,862774760,19920,19920,19920,19920,0
20250110,163300,862774760,19920,19920,19920,19920,0
20250110,163200,862774760,19920,19920,19920,19920,0
20250110,163100,862774760,19920,19920,19920,19920,0
20250110,163000,862774760,19920,19920,19920,19920,0
20250110,162900,862774760,19920,19920,19920,19920,0
20250110,162800,862774760,19920,19920,19920,19920,0
20250110,162700,862774760,19920,19920,19920,19920,0
20250110,162600,862774760,19920,19920,19920,19920,0
20250110,162500,862774760,19920,19920,19920,19920,0
20250110,162400,862774760,19920,19920,19920,19920,0
20250110,162300,862774760,19920,19920,19920,19920,0
20250110,162200,862774760,19920,19920,19920,19920,0
20250110,162100,862774760,19920,19920,19920,19920,246
20250110,162000,862774760,19920,19920,19920,19920,0
20250110,161900,862774760,19920,19920,19920,19920,0
20250110,161800,862774760,19920,19920,19920,19920,0
20250110,161700,862774760,19920,19920,19920,19920,0
20250110,161600,862774760,19920,19920,19920,19920,0
20250110,161500,862774760,19920,19920,19920,19920,0
20250110,161400,862774760,19920,19920,19920,19920,0
20250110,161300,862774760,19920,19920,19920,19920,0
20250110,161200,862774760,19920,19920,19920,19920,0
20250110,161100,862774760,19920,19920,19920,19920,0
20250110,161000,862774760,19920,19920,19920,19920,0
20250110,160900,862774760,19920,19920,19920,19920,0
20250110,160800,862774760,19920,19920,19920,19920,0
20250110,160700,862774760,19920,19920,19920,19920,0
20250110,160600,862774760,19920,19920,19920,19920,0
20250110,160500,862774760,19920,19920,19920,19920,0
20250110,160400,862774760,19920,19920,19920,19920,0
20250110,160300,862774760,19920,19920,19920,19920,0
20250110,160200,862774760,19920,19920,19920,19920,0
20250110,160100,862774760,19920,19920,19920,19920,0
20250110,160000,862774760,19920,19920,19920,19920,0
20250110,155900,862774760,19920,19920,19920,19920,0
20250110,155800,862774760,19920,19920,19920,19920,0
20250110,155700,862774760,19920,19920,19920,19920,0
20250110,155600,862774760,19920,19920,19920,19920,0
20250110,155500,862774760,19920,19920,19920,19920,0
20250110,155400,862774760,19920,19920,19920,19920,0
20250110,155300,862774760,19920,19920,19920,19920,0
20250110,155200,862774760,19920,19920,19920,19920,0
20250110,155100,862774760,19920,19920,19920,19920,246
20250110,155000,862774760,19920,19920,19920,19920,0
20250110,154900,862774760,19920,19920,19920,19920,0
20250110,154800,862774760,19920,19920,19920,19920,0
20250110,154700,862774760,19920,19920,19920,19920,0
20250110,154600,862774760,19920,19920,19920,19920,0
20250110,154500,862774760,19920,19920,19920,19920,0
20250110,154400,862774760,19920,19920,19920,19920,0
20250110,154300,862774760,19920,19920,19920,19920,0
20250110,154200,862774760,19920,19920,19920,19920,0
20250110,154100,862774760,19920,19920,19920,19920,0
20250110,154000,862774760,19920,19920,19920,19920,0
20250110,153900,862774760,19920,19920,19920,19920,0
20250110,153800,862774760,19920,19920,19920,19920,0
20250110,153700,862774760,19920,19920,19920,19920,0
20250110,153600,862774760,19920,19920,19920,19920,0
20250110,153500,862774760,19920,19920,19920,19920,0
20250110,153400,862774760,19920,19920,19920,19920,0
20250110,153300,862774760,19920,19920,19920,19920,0
20250110,153200,862774760,19920,19920,19920,19920,0
20250110,153100,862774760,19920,19920,19920,19920,0
20250110,153000,862774760,19920,19920,19920,19920,246
20250110,152900,857874440,19880,19880,19880,19880,0
20250110,152800,857874440,19880,19880,19880,19880,0
20250110,152700,857874440,19880,19880,19880,19880,0
20250110,152600,857874440,19880,19880,19880,19880,0
20250110,152500,857874440,19880,19880,19880,19880,0
20250110,152400,857874440,19880,19880,19880,19880,0
20250110,152300,857874440,19880,19880,19880,19880,0
20250110,152200,857874440,19880,19880,19880,19880,0
20250110,152100,857874440,19880,19880,19880,19880,0
20250110,152000,857874440,19880,19880,19880,19880,0
20250110,151900,857874440,19880,19880,19880,19880,2
20250110,151800,857834680,19810,19810,19810,19810,5
20250110,151700,857735630,19820,19870,19880,19810,291
20250110,151600,851966430,19880,19870,19880,19870,12
20250110,151500,851727880,19830,19860,19880,19830,298
20250110,151400,845817700,19850,19850,19850,19850,4
20250110,151300,845738300,19880,19850,19880,19850,18
20250110,151200,845380960,19850,19860,19860,19850,15
20250110,151100,845083170,19840,19840,19840,19840,3
20250110,151000,845023650,19860,19840,19860,19840,6
20250110,150900,844904590,19840,19880,19890,19840,268
20250110,150800,839577330,19890,19880,19890,19880,2
20250110,150700,839537560,19880,19830,19880,19830,21
20250110,150600,839120880,19840,19830,19840,19830,51
20250110,150500,838109510,19830,19870,19870,19830,361
20250110,150400,830950320,19870,19870,19880,19860,71
20250110,150300,829539610,19870,19840,19870,19840,49
20250110,150200,828567220,19840,19840,19840,19840,14
20250110,150100,828289460,19870,19890,19890,19840,1654
20250110,150000,795469700,19880,19880,19880,19880,51
20250110,145900,794455820,19880,19880,19900,19880,115
20250110,145800,792168580,19890,19900,19900,19890,6
20250110,145700,792049200,19900,19900,19900,19900,115
20250110,145600,789760700,19900,19900,19900,19900,11
20250110,145500,789541800,19910,19900,19930,19900,48
20250110,145400,788586470,19910,19900,19910,19900,45
20250110,145300,787690710,19910,19910,19910,19910,7
20250110,145200,787551340,19930,19900,19930,19900,5
20250110,145100,787451810,19930,19880,19930,19880,49
20250110,145000,786476210,19870,19870,19890,19870,23
20250110,144900,786019120,19860,19860,19860,19860,4
20250110,144800,785939680,19860,19880,19880,19860,15
20250110,144700,785641730,19870,19870,19870,19870,1
20250110,144600,785621860,19860,19860,19870,19850,462
20250110,144500,776446310,19860,19870,19870,19860,13
20250110,144400,776188090,19870,19850,19870,19850,11
20250110,144300,775969600,19850,19860,19860,19850,18
20250110,144200,775612250,19860,19880,19880,19860,26
20250110,144100,775095470,19880,19880,19880,19880,9
20250110,144000,774916550,19880,19880,19890,19880,15
20250110,143900,774618320,19880,19880,19880,19880,12
20250110,143800,774379760,19880,19880,19880,19880,22
20250110,143700,773942400,19880,19890,19890,19880,8
20250110,143600,773783290,19880,19850,19880,19850,9
20250110,143500,773604490,19850,19870,19880,19850,22
20250110,143400,773167540,19860,19860,19860,19860,4
20250110,143300,773088100,19880,19850,19880,19850,10
20250110,143200,772889470,19860,19880,19880,19860,21
20250110,143100,772472270,19880,19880,19880,19880,9
20250110,143000,772293350,19850,19850,19880,19850,16
20250110,142900,771975720,19860,19870,19870,19860,6
20250110,142800,771856540,19860,19850,19860,19850,9
20250110,142700,771677840,19860,19840,19860,19830,27
20250110,142600,771142060,19880,19880,19880,19880,3
20250110,142500,771082420,19880,19850,19880,19830,34
20250110,142400,770407080,19850,19850,19850,19830,19
20250110,142300,770030180,19830,19840,19840,19830,9
20250110,142200,769851660,19870,19830,19870,19830,18
20250110,142100,769494530,19830,19880,19880,19830,10
20250110,142000,769295930,19820,19820,19820,19820,4
20250110,141900,769216650,19810,19810,19920,19810,250
20250110,141800,764242510,19800,19800,19800,19800,5
20250110,141700,764143510,19800,19820,19900,19800,473
20250110,141600,754749210,19800,19820,19820,19800,30
20250110,141500,754154920,19800,19800,19800,19800,4
20250110,141400,754075720,19840,19840,19840,19790,13
20250110,141300,753818350,19800,19800,19830,19800,1015
20250110,141200,733721020,19820,19800,19820,19800,1023
20250110,141100,713465590,19800,19810,19810,19800,15
20250110,141000,713168560,19810,19810,19810,19810,0
20250110,140900,713168560,19810,19800,19810,19800,10
20250110,140800,712970510,19800,19810,19810,19800,14
20250110,140700,712693280,19800,19800,19800,19800,59
20250110,140600,711525080,19800,19810,19810,19800,13
20250110,140500,711267660,19810,19800,19840,19800,9
20250110,140400,711089400,19810,19820,19820,19810,416
20250110,140300,702847290,19820,19830,19830,19820,50
20250110,140200,701856260,19830,19820,19830,19820,5
20250110,140100,701757150,19830,19830,19830,19830,24
20250110,140000,701281230,19840,19840,19840,19840,7
20250110,135900,701142350,19840,19830,19840,19830,5
20250110,135800,701043190,19830,19830,19830,19830,15
20250110,135700,700745740,19840,19820,19840,19820,20
20250110,135600,700349150,19820,19820,19820,19820,4
20250110,135500,700269870,19820,19830,19830,19820,33
20250110,135400,699615690,19820,19820,19820,19820,5
20250110,135300,699516590,19820,19830,19830,19820,15
20250110,135200,699219240,19830,19840,19840,19830,6
20250110,135100,699100230,19830,19830,19830,19830,5
20250110,135000,699001080,19830,19840,19840,19830,24
20250110,134900,698525140,19830,19830,19830,19830,12
20250110,134800,698287180,19830,19820,19830,19820,15
20250110,134700,697989780,19820,19840,19840,19820,17
20250110,134600,697652750,19830,19830,19830,19830,5
20250110,134500,697553600,19860,19820,19860,19820,64
20250110,134400,696283200,19820,19820,19830,19820,6
20250110,134300,696164260,19820,19820,19820,19820,8
20250110,134200,696005700,19820,19830,19830,19820,23
20250110,134100,695549770,19830,19830,19830,19830,1
20250110,134000,695529940,19830,19830,19830,19830,11
20250110,133900,695311810,19820,19830,19830,19820,14
20250110,133800,695034310,19830,19820,19830,19810,22
20250110,133700,694598300,19820,19810,19820,19800,24
20250110,133600,694122890,19810,19800,19810,19800,623
20250110,133500,681781320,19800,19800,19800,19800,6
20250110,133400,681662520,19800,19800,19810,19800,30
20250110,133300,681068500,19800,19800,19800,19800,9
20250110,133200,680890300,19800,19800,19800,19800,0
20250110,133100,680890300,19800,19820,19820,19800,21
20250110,133000,680474430,19810,19800,19810,19800,20
20250110,132900,680078390,19800,19810,19810,19800,18
20250110,132800,679721970,19800,19800,19800,19800,4
20250110,132700,679642770,19800,19800,19800,19800,4
20250110,132600,679563570,19800,19810,19810,19800,37
20250110,132500,678830930,19800,19800,19800,19800,5
20250110,132400,678731930,19790,19780,19790,19780,13
20250110,132300,678474720,19780,19790,19800,19780,25
20250110,132200,677980080,19780,19780,19780,19780,4
20250110,132100,677900960,19790,19790,19800,19780,20
20250110,132000,677505180,19790,19790,19790,19790,4
20250110,131900,677426020,19780,19780,19790,19780,16
20250110,131800,677109530,19780,19790,19790,19780,18
20250110,131700,676753470,19780,19780,19780,19780,4
20250110,131600,676674350,19780,19780,19780,19780,6
20250110,131500,676555670,19780,19780,19790,19780,29
20250110,131400,675982020,19780,19780,19790,19780,12
20250110,131300,675744630,19780,19790,19790,19780,20
20250110,131200,675349010,19780,19780,19780,19780,9
20250110,131100,675170990,19790,19790,19790,19790,3
20250110,131000,675111620,19780,19790,19790,19780,17
20250110,130900,674775330,19780,19780,19780,19780,10
20250110,130800,674577530,19780,19780,19780,19780,5
20250110,130700,674478630,19790,19780,19790,19780,30
20250110,130600,673885210,19780,19780,19780,19780,5
20250110,130500,673786310,19780,19780,19790,19780,16
20250110,130400,673469800,19780,19780,19780,19780,131
20250110,130300,670878620,19790,19800,19800,19790,6
20250110,130200,670759830,19800,19790,19800,19780,22
20250110,130100,670324520,19780,19780,19780,19780,4
20250110,130000,670245400,19800,19800,19800,19780,24
20250110,125900,669770520,19780,19780,19780,19780,12
20250110,125800,669533160,19780,19790,19790,19780,9
20250110,125700,669355090,19780,19780,19790,19780,22
20250110,125600,668919910,19790,19790,19790,19790,10
20250110,125500,668722010,19800,19780,19800,19780,9
20250110,125400,668543920,19790,19800,19800,19790,14
20250110,125300,668266750,19790,19780,19790,19780,106
20250110,125200,666169060,19780,19790,19790,19780,32
20250110,125100,665535980,19790,19780,19790,19780,5
20250110,125000,665437040,19780,19790,19790,19780,7
20250110,124900,665298550,19780,19780,19790,19780,17
20250110,124800,664962250,19790,19780,19790,19780,13
20250110,124700,664705030,19800,19780,19800,19780,6
20250110,124600,664586310,19790,19780,19790,19780,16
20250110,124500,664269810,19780,19790,19790,19780,8
20250110,124400,664111550,19790,19790,19800,19780,116
20250110,124300,661815010,19780,19780,19780,19780,10
20250110,124200,661617210,19790,19790,19790,19790,0
20250110,124100,661617210,19790,19780,19790,19780,24
20250110,124000,661142470,19780,19780,19780,19780,8
20250110,123900,660984230,19780,19790,19790,19780,8
20250110,123800,660825920,19780,19790,19790,19780,115
20250110,123700,658550250,19790,19800,19800,19790,104
20250110,123600,656491090,19800,19790,19800,19790,28
20250110,123500,655936920,19790,19790,19790,19790,104
20250110,123400,653878760,19800,19800,19800,19800,100
20250110,123300,651898760,19800,19800,19810,19800,15
20250110,123200,651601740,19800,19840,19840,19800,107
20250110,123100,649479020,19810,19810,19810,19800,8
20250110,123000,649320580,19800,19810,19830,19800,135
20250110,122900,646645090,19800,19800,19800,19800,15
20250110,122800,646348090,19800,19800,19810,19800,28
20250110,122700,645793620,19800,19800,19800,19800,4
20250110,122600,645714420,19800,19820,19820,19800,119
20250110,122500,643357070,19820,19810,19820,19810,15
20250110,122400,643059910,19810,19820,19820,19810,8
20250110,122300,642901390,19820,19810,19820,19810,5
20250110,122200,642802330,19800,19800,19800,19800,15
20250110,122100,642505330,19810,19810,19810,19810,7
20250110,122000,642366660,19800,19810,19810,19800,24
20250110,121900,641891270,19810,19800,19810,19800,11
20250110,121800,641673450,19800,19810,19810,19800,17
20250110,121700,641336830,19810,19800,19810,19800,13
20250110,121600,641079410,19800,19810,19810,19800,6
20250110,121500,640960590,19800,19810,19810,19800,10
20250110,121400,640762540,19810,19810,19810,19810,24
20250110,121300,640287100,19810,19810,19810,19810,0
20250110,121200,640287100,19810,19810,19820,19810,22
20250110,121100,639851260,19810,19810,19810,19810,4
20250110,121000,639772020,19810,19820,19820,19810,14
20250110,120900,639494660,19850,19850,19850,19850,4
20250110,120800,639415260,19850,19850,19850,19850,11
20250110,120700,639196910,19850,19850,19860,19850,41
20250110,120600,638383010,19850,19850,19850,19850,40
20250110,120500,637589010,19820,19800,19820,19800,87
20250110,120400,635866000,19800,19820,19820,19800,14
20250110,120300,635588620,19820,19810,19840,19810,34
20250110,120200,634914540,19810,19810,19810,19800,17
20250110,120100,634577850,19810,19810,19810,19810,6
20250110,120000,634458990,19820,19820,19830,19820,20
20250110,115900,634062450,19830,19830,19830,19830,2
20250110,115800,634022790,19820,19820,19830,19820,28
20250110,115700,633467810,19820,19820,19820,19820,10
20250110,115600,633269610,19820,19810,19820,19810,24
20250110,115500,632794060,19810,19810,19820,19810,10
20250110,115400,632595950,19810,19810,19810,19810,3
20250110,115300,632536520,19800,19800,19810,19800,16
20250110,115200,632219710,19800,19820,19820,19800,14
20250110,115100,631942330,19830,19830,19840,19830,15
20250110,115000,631644870,19830,19830,19830,19830,9
20250110,114900,631466400,19840,19830,19840,19830,55
20250110,114800,630375740,19830,19790,19830,19790,33
20250110,114700,629722350,19790,19790,19790,19790,7
20250110,114600,629583820,19790,19790,19790,19770,31
20250110,114500,628970390,19790,19800,19800,19790,16
20250110,114400,628653630,19820,19810,19820,19800,18
20250110,114300,628297110,19810,19800,19820,19800,19
20250110,114200,627920830,19810,19810,19810,19810,2
20250110,114100,627881210,19810,19810,19810,19800,9
20250110,114000,627702960,19800,19810,19810,19800,20
20250110,113900,627306910,19830,19830,19830,19830,10
20250110,113800,627108610,19830,19820,19830,19820,7
20250110,113700,626969820,19810,19820,19820,19810,16
20250110,113600,626652820,19820,19810,19830,19810,24
20250110,113500,626177140,19800,19800,19800,19800,12
20250110,113400,625939540,19800,19840,19840,19800,6
20250110,113300,625820660,19800,19800,19840,19800,106
20250110,113200,623719540,19800,19800,19800,19800,16
20250110,113100,623402740,19800,19800,19800,19800,0
20250110,113000,623402740,19800,19800,19810,19800,6
20250110,112900,623283920,19800,19750,19800,19750,71
20250110,112800,621878920,19790,19760,19790,19750,81
20250110,112700,620278590,19750,19750,19750,19750,12
20250110,112600,620041590,19750,19800,19800,19750,6
20250110,112500,619922990,19800,19810,19810,19800,16
20250110,112400,619606170,19820,19830,19830,19820,22
20250110,112300,619170010,19840,19830,19840,19830,4
20250110,112200,619090660,19830,19840,19840,19830,14
20250110,112100,618812940,19840,19870,19880,19840,374
20250110,112000,611384010,19840,19830,19840,19830,236
20250110,111900,606704090,19820,19800,19820,19800,16
20250110,111800,606387200,19810,19760,19810,19750,316
20250110,111700,600136690,19750,19750,19760,19750,19
20250110,111600,599761400,19760,19750,19760,19750,23
20250110,111500,599307120,19750,19730,19750,19730,7
20250110,111400,599168900,19730,19740,19750,19730,14
20250110,111300,598892550,19720,19710,19740,19710,18
20250110,111200,598537610,19700,19700,19720,19700,22
20250110,111100,598103980,19700,19680,19700,19680,22
20250110,111000,597670930,19690,19680,19690,19680,12
20250110,110900,597434760,19690,19690,19690,19690,5
20250110,110800,597336310,19690,19690,19690,19680,15
20250110,110700,597041070,19690,19680,19690,19680,9
20250110,110600,596863890,19690,19680,19690,19680,13
20250110,110500,596608020,19680,19700,19700,19680,16
20250110,110400,596293090,19700,19680,19700,19680,8
20250110,110300,596135580,19680,19690,19690,19680,14
20250110,110200,595860020,19690,19690,19690,19690,101
20250110,110100,593871330,19690,19680,19700,19680,6
20250110,110000,593753220,19690,19700,19700,19690,38
20250110,105900,593004980,19690,19700,19700,19690,285
20250110,105800,587390510,19730,19730,19730,19730,3
20250110,105700,587331320,19700,19700,19700,19700,18
20250110,105600,586976720,19690,19720,19750,19690,726
20250110,105500,572667890,19720,19760,19760,19720,291
20250110,105400,566923510,19760,19760,19760,19760,1
20250110,105300,566903750,19750,19750,19750,19750,0
20250110,105200,566903750,19750,19750,19750,19750,0
20250110,105100,566903750,19750,19750,19750,19750,0
20250110,105000,566903750,19750,19750,19750,19750,231
20250110,104900,562341500,19760,19780,19780,19750,101
20250110,104800,560345690,19780,19780,19780,19780,0
20250110,104700,560345690,19780,19780,19780,19780,0
20250110,104600,560345690,19780,19790,19790,19780,4
20250110,104500,560266550,19790,19790,19790,19790,0
20250110,104400,560266550,19790,19780,19790,19780,2
20250110,104300,560226980,19790,19780,19790,19780,11
20250110,104200,560009310,19780,19780,19790,19780,6
20250110,104100,559890610,19790,19790,19790,19790,6
20250110,104000,559771870,19790,19790,19800,19790,93
20250110,103900,557931280,19790,19790,19790,19790,0
20250110,103800,557931280,19790,19790,19790,19790,1
20250110,103700,557911490,19750,19750,19750,19750,0
20250110,103600,557911490,19750,19750,19750,19750,0
20250110,103500,557911490,19750,19750,19750,19750,33
20250110,103400,557259740,19750,19760,19760,19750,93
20250110,103300,555422970,19760,19760,19760,19760,16
20250110,103200,555106810,19760,19780,19780,19760,185
20250110,103100,551450590,19780,19780,19780,19780,56
20250110,103000,550342910,19830,19800,19830,19800,36
20250110,102900,549630080,19800,19830,19830,19800,17
20250110,102800,549293270,19820,19820,19820,19820,237
20250110,102700,544595930,19830,19830,19830,19830,29
20250110,102600,544020860,19840,19840,19840,19840,0
20250110,102500,544020860,19840,19890,19890,19840,435
20250110,102400,535390110,19850,19850,19850,19850,0
20250110,102300,535390110,19850,19850,19910,19850,9
20250110,102200,535211400,19930,19930,19930,19930,0
20250110,102100,535211400,19930,19930,19930,19930,403
20250110,102000,527179610,19930,19930,19930,19930,501
20250110,101900,517194680,19930,19940,19940,19930,5
20250110,101800,517095000,19940,19870,19940,19820,283
20250110,101700,511477790,19880,19950,19950,19880,3
20250110,101600,511418010,19960,19890,19960,19880,13
20250110,101500,511159380,19900,19900,19900,19900,3
20250110,101400,511099680,19900,19900,19900,19900,0
20250110,101300,511099680,19900,19950,19950,19900,515
20250110,101200,500839230,19960,19980,19980,19960,19
20250110,101100,500459730,19980,19980,19980,19980,1
20250110,101000,500439750,19980,19980,19980,19980,0
20250110,100900,500439750,19980,19980,19980,19980,3
20250110,100800,500379810,19980,20000,20000,19980,12
20250110,100700,500139930,20000,20000,20000,20000,16
20250110,100600,499819930,20050,20050,20050,20000,7
20250110,100500,499679630,20050,20000,20050,20000,329
20250110,100400,493099380,20050,20050,20050,20050,111
20250110,100300,490873830,20050,20050,20050,20000,71
20250110,100200,489450330,20100,20050,20100,20050,233
20250110,100100,484768680,20000,20050,20050,20000,5
20250110,100000,484668480,20050,20050,20050,20000,256
20250110,095900,479548080,20050,20100,20100,20050,138
20250110,095800,476775030,20100,20000,20150,20000,21
20250110,095700,476352080,20100,20100,20100,20100,92
20250110,095600,474502880,20200,20150,20200,20150,12
20250110,095500,474260530,20200,20200,20200,20150,342
20250110,095400,467352630,20200,20150,20200,20100,1848
20250110,095300,430052130,20150,20150,20150,20100,38
20250110,095200,429286580,20200,20150,20200,20150,359
20250110,095100,422052230,20150,20050,20150,20050,2280
20250110,095000,376130730,20050,19920,20050,19920,1782
20250110,094900,340457550,19920,19920,19920,19920,0
20250110,094800,340457550,19920,19860,19920,19850,320
20250110,094700,334090070,19850,19850,19850,19850,0
20250110,094600,334090070,19850,19840,19850,19840,151
20250110,094500,331092830,19830,19830,19840,19830,6
20250110,094400,330973810,19820,19810,19820,19810,92
20250110,094300,329151180,19800,19800,19800,19800,3
20250110,094200,329091780,19810,19810,19810,19810,0
20250110,094100,329091780,19810,19810,19810,19810,107
20250110,094000,326972110,19830,19830,19830,19830,0
20250110,093900,326972110,19830,19830,19830,19830,3
20250110,093800,326912620,19830,19830,19830,19830,1
20250110,093700,326892790,19830,19740,19830,19740,254
20250110,093600,321869530,19740,19740,19740,19740,66
20250110,093500,320566690,19780,19780,19780,19780,7
20250110,093400,320428230,19780,19780,19780,19780,140
20250110,093300,317659030,19840,19850,19850,19800,343
20250110,093200,310860250,19910,19900,19910,19900,2
20250110,093100,310820440,19850,19870,19890,19840,245
20250110,093000,305955100,19900,19900,19900,19900,0
20250110,092900,305955100,19900,19900,19900,19900,100
20250110,092800,303965100,19880,19880,19880,19880,112
20250110,092700,301738540,19910,19900,19910,19880,190
20250110,092600,297958310,19900,19900,19910,19900,33
20250110,092500,297301590,19910,19910,19910,19910,0
20250110,092400,297301590,19910,19910,19910,19910,6
20250110,092300,297182130,19910,19910,19910,19910,4
20250110,092200,297102490,19880,19870,19880,19870,463
20250110,092100,287902230,19880,19880,19880,19880,206
20250110,092000,283806950,19880,19930,19930,19880,235
20250110,091900,279134900,19880,19940,19940,19880,11
20250110,091800,278916160,19940,19910,19980,19900,458
20250110,091700,269800640,19930,19970,19990,19930,199
20250110,091600,265831450,20000,19990,20000,19990,6
20250110,091500,265711460,19930,19930,19930,19930,0
20250110,091400,265711460,19930,19970,19990,19930,888
20250110,091300,247990200,19960,19920,19960,19920,1820
20250110,091200,211685990,19930,19930,19930,19930,267
20250110,091100,206364680,19930,19940,19940,19870,373
20250110,091000,198952030,19940,19880,19940,19870,101
20250110,090900,196944790,19940,19950,19950,19940,306
20250110,090800,190843090,19950,19940,19960,19940,178
20250110,090700,187290640,19850,19910,19910,19850,79
20250110,090600,185719550,19910,19830,19910,19830,1186
20250110,090500,162144080,19830,19820,19870,19820,364
20250110,090400,154926200,19880,19820,19880,19810,132
20250110,090300,152309410,19820,19920,19930,19820,656
20250110,090200,139252670,19920,20050,20150,19920,945
20250110,090100,120350360,20100,20100,20150,19950,1982
20250110,090000,80534160,19910,19800,20200,19800,4042