KissMeData/272210/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,205200,53814981430,18160,18160,18160,18160,39885
20240102,205100,53814981430,18160,18160,18160,18160,0
20240102,205000,53814981430,18160,18160,18160,18160,0
20240102,204900,53814981430,18160,18160,18160,18160,0
20240102,204800,53814981430,18160,18160,18160,18160,0
20240102,204700,53814981430,18160,18160,18160,18160,0
20240102,204600,53814981430,18160,18160,18160,18160,0
20240102,204500,53814981430,18160,18160,18160,18160,0
20240102,204400,53814981430,18160,18160,18160,18160,0
20240102,204300,53814981430,18160,18160,18160,18160,0
20240102,204200,53814981430,18160,18160,18160,18160,0
20240102,204100,53814981430,18160,18160,18160,18160,0
20240102,204000,53814981430,18160,18160,18160,18160,0
20240102,203900,53814981430,18160,18160,18160,18160,0
20240102,203800,53814981430,18160,18160,18160,18160,0
20240102,203700,53814981430,18160,18160,18160,18160,0
20240102,203600,53814981430,18160,18160,18160,18160,0
20240102,203500,53814981430,18160,18160,18160,18160,0
20240102,203400,53814981430,18160,18160,18160,18160,0
20240102,203300,53814981430,18160,18160,18160,18160,0
20240102,203200,53814981430,18160,18160,18160,18160,0
20240102,203100,53814981430,18160,18160,18160,18160,0
20240102,203000,53814981430,18160,18160,18160,18160,0
20240102,202900,53814981430,18160,18160,18160,18160,0
20240102,202800,53814981430,18160,18160,18160,18160,0
20240102,202700,53814981430,18160,18160,18160,18160,0
20240102,202600,53814981430,18160,18160,18160,18160,0
20240102,202500,53814981430,18160,18160,18160,18160,0
20240102,202400,53814981430,18160,18160,18160,18160,0
20240102,202300,53814981430,18160,18160,18160,18160,0
20240102,202200,53814981430,18160,18160,18160,18160,39885
20240102,202100,53814981430,18160,18160,18160,18160,0
20240102,202000,53814981430,18160,18160,18160,18160,0
20240102,201900,53814981430,18160,18160,18160,18160,0
20240102,201800,53814981430,18160,18160,18160,18160,0
20240102,201700,53814981430,18160,18160,18160,18160,0
20240102,201600,53814981430,18160,18160,18160,18160,0
20240102,201500,53814981430,18160,18160,18160,18160,0
20240102,201400,53814981430,18160,18160,18160,18160,0
20240102,201300,53814981430,18160,18160,18160,18160,0
20240102,201200,53814981430,18160,18160,18160,18160,0
20240102,201100,53814981430,18160,18160,18160,18160,0
20240102,201000,53814981430,18160,18160,18160,18160,0
20240102,200900,53814981430,18160,18160,18160,18160,0
20240102,200800,53814981430,18160,18160,18160,18160,0
20240102,200700,53814981430,18160,18160,18160,18160,0
20240102,200600,53814981430,18160,18160,18160,18160,0
20240102,200500,53814981430,18160,18160,18160,18160,0
20240102,200400,53814981430,18160,18160,18160,18160,0
20240102,200300,53814981430,18160,18160,18160,18160,0
20240102,200200,53814981430,18160,18160,18160,18160,0
20240102,200100,53814981430,18160,18160,18160,18160,0
20240102,200000,53814981430,18160,18160,18160,18160,0
20240102,195900,53814981430,18160,18160,18160,18160,0
20240102,195800,53814981430,18160,18160,18160,18160,0
20240102,195700,53814981430,18160,18160,18160,18160,0
20240102,195600,53814981430,18160,18160,18160,18160,0
20240102,195500,53814981430,18160,18160,18160,18160,0
20240102,195400,53814981430,18160,18160,18160,18160,0
20240102,195300,53814981430,18160,18160,18160,18160,0
20240102,195200,53814981430,18160,18160,18160,18160,39885
20240102,195100,53814981430,18160,18160,18160,18160,0
20240102,195000,53814981430,18160,18160,18160,18160,0
20240102,194900,53814981430,18160,18160,18160,18160,0
20240102,194800,53814981430,18160,18160,18160,18160,0
20240102,194700,53814981430,18160,18160,18160,18160,0
20240102,194600,53814981430,18160,18160,18160,18160,0
20240102,194500,53814981430,18160,18160,18160,18160,0
20240102,194400,53814981430,18160,18160,18160,18160,0
20240102,194300,53814981430,18160,18160,18160,18160,0
20240102,194200,53814981430,18160,18160,18160,18160,0
20240102,194100,53814981430,18160,18160,18160,18160,0
20240102,194000,53814981430,18160,18160,18160,18160,0
20240102,193900,53814981430,18160,18160,18160,18160,0
20240102,193800,53814981430,18160,18160,18160,18160,0
20240102,193700,53814981430,18160,18160,18160,18160,0
20240102,193600,53814981430,18160,18160,18160,18160,0
20240102,193500,53814981430,18160,18160,18160,18160,0
20240102,193400,53814981430,18160,18160,18160,18160,0
20240102,193300,53814981430,18160,18160,18160,18160,0
20240102,193200,53814981430,18160,18160,18160,18160,0
20240102,193100,53814981430,18160,18160,18160,18160,0
20240102,193000,53814981430,18160,18160,18160,18160,0
20240102,192900,53814981430,18160,18160,18160,18160,0
20240102,192800,53814981430,18160,18160,18160,18160,0
20240102,192700,53814981430,18160,18160,18160,18160,0
20240102,192600,53814981430,18160,18160,18160,18160,0
20240102,192500,53814981430,18160,18160,18160,18160,0
20240102,192400,53814981430,18160,18160,18160,18160,0
20240102,192300,53814981430,18160,18160,18160,18160,0
20240102,192200,53814981430,18160,18160,18160,18160,39885
20240102,192100,53814981430,18160,18160,18160,18160,0
20240102,192000,53814981430,18160,18160,18160,18160,0
20240102,191900,53814981430,18160,18160,18160,18160,0
20240102,191800,53814981430,18160,18160,18160,18160,0
20240102,191700,53814981430,18160,18160,18160,18160,0
20240102,191600,53814981430,18160,18160,18160,18160,0
20240102,191500,53814981430,18160,18160,18160,18160,0
20240102,191400,53814981430,18160,18160,18160,18160,0
20240102,191300,53814981430,18160,18160,18160,18160,0
20240102,191200,53814981430,18160,18160,18160,18160,0
20240102,191100,53814981430,18160,18160,18160,18160,0
20240102,191000,53814981430,18160,18160,18160,18160,0
20240102,190900,53814981430,18160,18160,18160,18160,0
20240102,190800,53814981430,18160,18160,18160,18160,0
20240102,190700,53814981430,18160,18160,18160,18160,0
20240102,190600,53814981430,18160,18160,18160,18160,0
20240102,190500,53814981430,18160,18160,18160,18160,0
20240102,190400,53814981430,18160,18160,18160,18160,0
20240102,190300,53814981430,18160,18160,18160,18160,0
20240102,190200,53814981430,18160,18160,18160,18160,0
20240102,190100,53814981430,18160,18160,18160,18160,0
20240102,190000,53814981430,18160,18160,18160,18160,0
20240102,185900,53814981430,18160,18160,18160,18160,0
20240102,185800,53814981430,18160,18160,18160,18160,0
20240102,185700,53814981430,18160,18160,18160,18160,0
20240102,185600,53814981430,18160,18160,18160,18160,0
20240102,185500,53814981430,18160,18160,18160,18160,0
20240102,185400,53814981430,18160,18160,18160,18160,0
20240102,185300,53814981430,18160,18160,18160,18160,0
20240102,185200,53814981430,18160,18160,18160,18160,39885
20240102,185100,53814981430,18160,18160,18160,18160,0
20240102,185000,53814981430,18160,18160,18160,18160,0
20240102,184900,53814981430,18160,18160,18160,18160,0
20240102,184800,53814981430,18160,18160,18160,18160,0
20240102,184700,53814981430,18160,18160,18160,18160,0
20240102,184600,53814981430,18160,18160,18160,18160,0
20240102,184500,53814981430,18160,18160,18160,18160,0
20240102,184400,53814981430,18160,18160,18160,18160,0
20240102,184300,53814981430,18160,18160,18160,18160,0
20240102,184200,53814981430,18160,18160,18160,18160,0
20240102,184100,53814981430,18160,18160,18160,18160,0
20240102,184000,53814981430,18160,18160,18160,18160,0
20240102,183900,53814981430,18160,18160,18160,18160,0
20240102,183800,53814981430,18160,18160,18160,18160,0
20240102,183700,53814981430,18160,18160,18160,18160,0
20240102,183600,53814981430,18160,18160,18160,18160,0
20240102,183500,53814981430,18160,18160,18160,18160,0
20240102,183400,53814981430,18160,18160,18160,18160,0
20240102,183300,53814981430,18160,18160,18160,18160,0
20240102,183200,53814981430,18160,18160,18160,18160,0
20240102,183100,53814981430,18160,18160,18160,18160,0
20240102,183000,53814981430,18160,18160,18160,18160,0
20240102,182900,53814981430,18160,18160,18160,18160,0
20240102,182800,53814981430,18160,18160,18160,18160,0
20240102,182700,53814981430,18160,18160,18160,18160,0
20240102,182600,53814981430,18160,18160,18160,18160,0
20240102,182500,53814981430,18160,18160,18160,18160,0
20240102,182400,53814981430,18160,18160,18160,18160,0
20240102,182300,53814981430,18160,18160,18160,18160,0
20240102,182200,53814981430,18160,18160,18160,18160,39885
20240102,182100,53814981430,18160,18160,18160,18160,0
20240102,182000,53814981430,18160,18160,18160,18160,0
20240102,181900,53814981430,18160,18160,18160,18160,0
20240102,181800,53814981430,18160,18160,18160,18160,0
20240102,181700,53814981430,18160,18160,18160,18160,0
20240102,181600,53814981430,18160,18160,18160,18160,0
20240102,181500,53814981430,18160,18160,18160,18160,0
20240102,181400,53814981430,18160,18160,18160,18160,0
20240102,181300,53814981430,18160,18160,18160,18160,0
20240102,181200,53814981430,18160,18160,18160,18160,0
20240102,181100,53814981430,18160,18160,18160,18160,0
20240102,181000,53814981430,18160,18160,18160,18160,0
20240102,180900,53814981430,18160,18160,18160,18160,0
20240102,180800,53814981430,18160,18160,18160,18160,0
20240102,180700,53814981430,18160,18160,18160,18160,0
20240102,180600,53814981430,18160,18160,18160,18160,0
20240102,180500,53814981430,18160,18160,18160,18160,0
20240102,180400,53814981430,18160,18160,18160,18160,0
20240102,180300,53814981430,18160,18160,18160,18160,0
20240102,180200,53814981430,18160,18160,18160,18160,0
20240102,180100,53814981430,18160,18160,18160,18160,0
20240102,180000,53814981430,18160,18160,18160,18160,0
20240102,175900,53814981430,18160,18160,18160,18160,0
20240102,175800,53814981430,18160,18160,18160,18160,0
20240102,175700,53814981430,18160,18160,18160,18160,0
20240102,175600,53814981430,18160,18160,18160,18160,0
20240102,175500,53814981430,18160,18160,18160,18160,0
20240102,175400,53814981430,18160,18160,18160,18160,0
20240102,175300,53814981430,18160,18160,18160,18160,0
20240102,175200,53814981430,18160,18160,18160,18160,39885
20240102,175100,53814981430,18160,18160,18160,18160,0
20240102,175000,53814981430,18160,18160,18160,18160,0
20240102,174900,53814981430,18160,18160,18160,18160,0
20240102,174800,53814981430,18160,18160,18160,18160,0
20240102,174700,53814981430,18160,18160,18160,18160,0
20240102,174600,53814981430,18160,18160,18160,18160,0
20240102,174500,53814981430,18160,18160,18160,18160,0
20240102,174400,53814981430,18160,18160,18160,18160,0
20240102,174300,53814981430,18160,18160,18160,18160,0
20240102,174200,53814981430,18160,18160,18160,18160,0
20240102,174100,53814981430,18160,18160,18160,18160,0
20240102,174000,53814981430,18160,18160,18160,18160,0
20240102,173900,53814981430,18160,18160,18160,18160,0
20240102,173800,53814981430,18160,18160,18160,18160,0
20240102,173700,53814981430,18160,18160,18160,18160,0
20240102,173600,53814981430,18160,18160,18160,18160,0
20240102,173500,53814981430,18160,18160,18160,18160,0
20240102,173400,53814981430,18160,18160,18160,18160,0
20240102,173300,53814981430,18160,18160,18160,18160,0
20240102,173200,53814981430,18160,18160,18160,18160,0
20240102,173100,53814981430,18160,18160,18160,18160,0
20240102,173000,53814981430,18160,18160,18160,18160,0
20240102,172900,53814981430,18160,18160,18160,18160,0
20240102,172800,53814981430,18160,18160,18160,18160,0
20240102,172700,53814981430,18160,18160,18160,18160,0
20240102,172600,53814981430,18160,18160,18160,18160,0
20240102,172500,53814981430,18160,18160,18160,18160,0
20240102,172400,53814981430,18160,18160,18160,18160,0
20240102,172300,53814981430,18160,18160,18160,18160,0
20240102,172200,53814981430,18160,18160,18160,18160,39885
20240102,172100,53814981430,18160,18160,18160,18160,0
20240102,172000,53814981430,18160,18160,18160,18160,0
20240102,171900,53814981430,18160,18160,18160,18160,0
20240102,171800,53814981430,18160,18160,18160,18160,0
20240102,171700,53814981430,18160,18160,18160,18160,0
20240102,171600,53814981430,18160,18160,18160,18160,0
20240102,171500,53814981430,18160,18160,18160,18160,0
20240102,171400,53814981430,18160,18160,18160,18160,0
20240102,171300,53814981430,18160,18160,18160,18160,0
20240102,171200,53814981430,18160,18160,18160,18160,0
20240102,171100,53814981430,18160,18160,18160,18160,0
20240102,171000,53814981430,18160,18160,18160,18160,0
20240102,170900,53814981430,18160,18160,18160,18160,0
20240102,170800,53814981430,18160,18160,18160,18160,0
20240102,170700,53814981430,18160,18160,18160,18160,0
20240102,170600,53814981430,18160,18160,18160,18160,0
20240102,170500,53814981430,18160,18160,18160,18160,0
20240102,170400,53814981430,18160,18160,18160,18160,0
20240102,170300,53814981430,18160,18160,18160,18160,0
20240102,170200,53814981430,18160,18160,18160,18160,0
20240102,170100,53814981430,18160,18160,18160,18160,0
20240102,170000,53814981430,18160,18160,18160,18160,0
20240102,165900,53814981430,18160,18160,18160,18160,0
20240102,165800,53814981430,18160,18160,18160,18160,0
20240102,165700,53814981430,18160,18160,18160,18160,0
20240102,165600,53814981430,18160,18160,18160,18160,0
20240102,165500,53814981430,18160,18160,18160,18160,0
20240102,165400,53814981430,18160,18160,18160,18160,0
20240102,165300,53814981430,18160,18160,18160,18160,0
20240102,165200,53814981430,18160,18160,18160,18160,39885
20240102,165100,53814981430,18160,18160,18160,18160,0
20240102,165000,53814981430,18160,18160,18160,18160,0
20240102,164900,53814981430,18160,18160,18160,18160,0
20240102,164800,53814981430,18160,18160,18160,18160,0
20240102,164700,53814981430,18160,18160,18160,18160,0
20240102,164600,53814981430,18160,18160,18160,18160,0
20240102,164500,53814981430,18160,18160,18160,18160,0
20240102,164400,53814981430,18160,18160,18160,18160,0
20240102,164300,53814981430,18160,18160,18160,18160,0
20240102,164200,53814981430,18160,18160,18160,18160,0
20240102,164100,53814981430,18160,18160,18160,18160,0
20240102,164000,53814981430,18160,18160,18160,18160,0
20240102,163900,53814981430,18160,18160,18160,18160,0
20240102,163800,53814981430,18160,18160,18160,18160,0
20240102,163700,53814981430,18160,18160,18160,18160,0
20240102,163600,53814981430,18160,18160,18160,18160,0
20240102,163500,53814981430,18160,18160,18160,18160,0
20240102,163400,53814981430,18160,18160,18160,18160,0
20240102,163300,53814981430,18160,18160,18160,18160,0
20240102,163200,53814981430,18160,18160,18160,18160,0
20240102,163100,53814981430,18160,18160,18160,18160,0
20240102,163000,53814981430,18160,18160,18160,18160,0
20240102,162900,53814981430,18160,18160,18160,18160,0
20240102,162800,53814981430,18160,18160,18160,18160,0
20240102,162700,53814981430,18160,18160,18160,18160,0
20240102,162600,53814981430,18160,18160,18160,18160,0
20240102,162500,53814981430,18160,18160,18160,18160,0
20240102,162400,53814981430,18160,18160,18160,18160,0
20240102,162300,53814981430,18160,18160,18160,18160,0
20240102,162200,53814981430,18160,18160,18160,18160,39885
20240102,162100,53814981430,18160,18160,18160,18160,0
20240102,162000,53814981430,18160,18160,18160,18160,0
20240102,161900,53814981430,18160,18160,18160,18160,0
20240102,161800,53814981430,18160,18160,18160,18160,0
20240102,161700,53814981430,18160,18160,18160,18160,0
20240102,161600,53814981430,18160,18160,18160,18160,0
20240102,161500,53814981430,18160,18160,18160,18160,0
20240102,161400,53814981430,18160,18160,18160,18160,0
20240102,161300,53814981430,18160,18160,18160,18160,0
20240102,161200,53814981430,18160,18160,18160,18160,0
20240102,161100,53814981430,18160,18160,18160,18160,0
20240102,161000,53814981430,18160,18160,18160,18160,0
20240102,160900,53814981430,18160,18160,18160,18160,0
20240102,160800,53814981430,18160,18160,18160,18160,0
20240102,160700,53814981430,18160,18160,18160,18160,0
20240102,160600,53814981430,18160,18160,18160,18160,0
20240102,160500,53814981430,18160,18160,18160,18160,0
20240102,160400,53814981430,18160,18160,18160,18160,0
20240102,160300,53814981430,18160,18160,18160,18160,0
20240102,160200,53814981430,18160,18160,18160,18160,0
20240102,160100,53814981430,18160,18160,18160,18160,0
20240102,160000,53814981430,18160,18160,18160,18160,0
20240102,155900,53814981430,18160,18160,18160,18160,0
20240102,155800,53814981430,18160,18160,18160,18160,0
20240102,155700,53814981430,18160,18160,18160,18160,0
20240102,155600,53814981430,18160,18160,18160,18160,0
20240102,155500,53814981430,18160,18160,18160,18160,0
20240102,155400,53814981430,18160,18160,18160,18160,0
20240102,155300,53814981430,18160,18160,18160,18160,0
20240102,155200,53814981430,18160,18160,18160,18160,39885
20240102,155100,53814981430,18160,18160,18160,18160,0
20240102,155000,53814981430,18160,18160,18160,18160,0
20240102,154900,53814981430,18160,18160,18160,18160,0
20240102,154800,53814981430,18160,18160,18160,18160,0
20240102,154700,53814981430,18160,18160,18160,18160,0
20240102,154600,53814981430,18160,18160,18160,18160,0
20240102,154500,53814981430,18160,18160,18160,18160,0
20240102,154400,53814981430,18160,18160,18160,18160,0
20240102,154300,53814981430,18160,18160,18160,18160,0
20240102,154200,53814981430,18160,18160,18160,18160,0
20240102,154100,53814981430,18160,18160,18160,18160,0
20240102,154000,53814981430,18160,18160,18160,18160,0
20240102,153900,53814981430,18160,18160,18160,18160,0
20240102,153800,53814981430,18160,18160,18160,18160,0
20240102,153700,53814981430,18160,18160,18160,18160,0
20240102,153600,53814981430,18160,18160,18160,18160,0
20240102,153500,53814981430,18160,18160,18160,18160,0
20240102,153400,53814981430,18160,18160,18160,18160,0
20240102,153300,53814981430,18160,18160,18160,18160,0
20240102,153200,53814981430,18160,18160,18160,18160,0
20240102,153100,53814981430,18160,18160,18160,18160,0
20240102,153000,53814981430,18160,18160,18160,18160,39885
20240102,152900,53090669830,18160,18160,18160,18160,0
20240102,152800,53090669830,18160,18160,18160,18160,0
20240102,152700,53090669830,18160,18160,18160,18160,0
20240102,152600,53090669830,18160,18160,18160,18160,0
20240102,152500,53090669830,18160,18160,18160,18160,0
20240102,152400,53090669830,18160,18160,18160,18160,0
20240102,152300,53090669830,18160,18160,18160,18160,0
20240102,152200,53090669830,18160,18160,18160,18160,0
20240102,152100,53090669830,18160,18160,18160,18160,0
20240102,152000,53090669830,18160,18160,18160,18160,0
20240102,151900,53090669830,18160,18190,18190,18160,4133
20240102,151800,53015581750,18190,18180,18190,18170,3858
20240102,151700,52945427120,18180,18180,18180,18170,4131
20240102,151600,52870336720,18180,18180,18180,18170,3050
20240102,151500,52814894790,18170,18170,18190,18170,9049
20240102,151400,52650322450,18180,18180,18180,18170,6468
20240102,151300,52532755610,18170,18170,18180,18160,1545
20240102,151200,52504670840,18180,18180,18180,18170,5026
20240102,151100,52413340970,18180,18170,18180,18160,6126
20240102,151000,52302029500,18170,18160,18170,18150,3364
20240102,150900,52240929020,18170,18180,18180,18160,4482
20240102,150800,52159470210,18180,18180,18180,18170,1716
20240102,150700,52128277400,18160,18160,18180,18150,8713
20240102,150600,51969989300,18160,18140,18160,18140,1691
20240102,150500,51939284800,18150,18150,18160,18140,3289
20240102,150400,51879580050,18160,18160,18170,18150,3008
20240102,150300,51824965540,18150,18160,18170,18150,2539
20240102,150200,51778853090,18160,18150,18170,18150,2598
20240102,150100,51731669110,18150,18170,18170,18130,3208
20240102,150000,51673421080,18160,18130,18170,18130,5691
20240102,145900,51570141320,18140,18130,18150,18130,3750
20240102,145800,51502122120,18140,18140,18150,18130,3638
20240102,145700,51436131400,18140,18150,18160,18130,6131
20240102,145600,51324907210,18150,18140,18160,18130,5377
20240102,145500,51227349830,18150,18120,18150,18110,3266
20240102,145400,51168129950,18120,18130,18140,18120,6280
20240102,145300,51054303100,18140,18130,18140,18120,3343
20240102,145200,50993696940,18130,18130,18140,18120,3720
20240102,145100,50926250700,18130,18140,18150,18130,3748
20240102,145000,50858260730,18140,18120,18150,18120,4920
20240102,144900,50769009450,18130,18120,18140,18120,5571
20240102,144800,50668037720,18130,18120,18130,18110,2845
20240102,144700,50616488010,18120,18130,18140,18120,5841
20240102,144600,50510617360,18130,18130,18140,18120,3804
20240102,144500,50441652920,18130,18130,18140,18120,1793
20240102,144400,50409140350,18140,18130,18150,18120,5378
20240102,144300,50311608900,18120,18140,18150,18120,3507
20240102,144200,50248017220,18120,18130,18150,18120,3707
20240102,144100,50180798820,18130,18110,18130,18100,4265
20240102,144000,50103529690,18100,18130,18130,18100,4476
20240102,143900,50022438680,18120,18120,18130,18110,2931
20240102,143800,49969326950,18120,18110,18140,18110,3410
20240102,143700,49907530510,18120,18130,18140,18110,4347
20240102,143600,49828755330,18140,18150,18160,18130,4410
20240102,143500,49748721140,18160,18160,18160,18140,3303
20240102,143400,49688768120,18160,18170,18180,18150,4748
20240102,143300,49602541360,18170,18170,18180,18160,4447
20240102,143200,49521732510,18180,18180,18180,18160,7894
20240102,143100,49378297690,18180,18200,18200,18180,5535
20240102,143000,49277640930,18190,18200,18200,18190,2978
20240102,142900,49223455710,18200,18200,18210,18190,3785
20240102,142800,49154568210,18200,18200,18210,18190,3808
20240102,142700,49085264560,18210,18180,18210,18180,4476
20240102,142600,49003811960,18190,18190,18200,18180,5216
20240102,142500,48908936280,18190,18210,18210,18180,4365
20240102,142400,48829526410,18210,18210,18220,18200,1778
20240102,142300,48797149490,18220,18220,18220,18200,3505
20240102,142200,48733322210,18220,18210,18230,18200,3025
20240102,142100,48678214070,18220,18200,18220,18190,1977
20240102,142000,48642220410,18210,18200,18220,18190,3308
20240102,141900,48581988720,18190,18230,18230,18180,2117
20240102,141800,48543451090,18230,18240,18240,18200,6456
20240102,141700,48425794260,18240,18240,18240,18220,3080
20240102,141600,48369639620,18230,18230,18240,18230,2868
20240102,141500,48317335600,18240,18260,18260,18220,3991
20240102,141400,48244545680,18260,18250,18260,18230,3947
20240102,141300,48172549600,18250,18240,18260,18240,8897
20240102,141200,48010200890,18240,18210,18240,18210,4007
20240102,141100,47937162670,18210,18190,18210,18180,10306
20240102,141000,47749619000,18200,18180,18200,18180,2249
20240102,140900,47708708750,18180,18170,18200,18170,2146
20240102,140800,47669673850,18190,18170,18190,18170,4450
20240102,140700,47588778310,18170,18170,18180,18160,3728
20240102,140600,47521042930,18190,18190,18190,18180,7687
20240102,140500,47381283290,18190,18200,18200,18180,4540
20240102,140400,47298696060,18190,18190,18200,18180,3127
20240102,140300,47241820230,18190,18180,18200,18180,8109
20240102,140200,47094250250,18190,18190,18200,18180,9138
20240102,140100,46927961420,18190,18200,18200,18180,4175
20240102,140000,46852001690,18190,18180,18190,18170,5234
20240102,135900,46756827180,18180,18150,18180,18150,2073
20240102,135800,46719166290,18160,18150,18170,18150,4390
20240102,135700,46639456540,18150,18150,18170,18140,1855
20240102,135600,46605777150,18150,18140,18160,18140,2619
20240102,135500,46558233040,18150,18120,18170,18120,4687
20240102,135400,46473175060,18120,18130,18140,18120,4680
20240102,135300,46388346650,18130,18130,18140,18100,7700
20240102,135200,46248820020,18140,18120,18140,18110,4490
20240102,135100,46167445540,18120,18130,18150,18110,2062
20240102,135000,46130064730,18120,18100,18150,18100,5498
20240102,134900,46030450960,18110,18090,18110,18080,6995
20240102,134800,45903868370,18090,18090,18090,18080,2766
20240102,134700,45853844550,18090,18090,18090,18070,3989
20240102,134600,45781728840,18090,18090,18090,18070,3047
20240102,134500,45726644920,18090,18080,18100,18080,2911
20240102,134400,45673986600,18090,18090,18090,18070,2663
20240102,134300,45625832170,18090,18090,18100,18060,4748
20240102,134200,45540004880,18090,18080,18100,18070,3928
20240102,134100,45468946530,18080,18100,18100,18070,3582
20240102,134000,45404164160,18100,18070,18100,18070,3438
20240102,133900,45341973150,18080,18090,18090,18070,1847
20240102,133800,45308577090,18090,18090,18100,18070,4533
20240102,133700,45226590720,18090,18070,18090,18070,7195
20240102,133600,45096507240,18080,18090,18100,18070,5547
20240102,133500,44996184760,18100,18090,18100,18080,4704
20240102,133400,44911082860,18100,18120,18130,18100,7542
20240102,133300,44774518770,18130,18140,18150,18120,11118
20240102,133200,44572984380,18150,18150,18150,18130,8796
20240102,133100,44413424530,18140,18160,18160,18140,3213
20240102,133000,44355108630,18170,18170,18180,18150,2734
20240102,132900,44305458760,18160,18170,18190,18150,1913
20240102,132800,44270705690,18160,18150,18180,18130,4801
20240102,132700,44183540560,18150,18180,18180,18150,3403
20240102,132600,44121746060,18180,18160,18190,18130,9982
20240102,132500,43940510340,18170,18170,18170,18150,3610
20240102,132400,43874938670,18170,18190,18190,18140,6101
20240102,132300,43764128070,18190,18140,18190,18140,3933
20240102,132200,43692711090,18140,18140,18150,18110,8244
20240102,132100,43543259050,18150,18150,18170,18140,4236
20240102,132000,43466368030,18150,18200,18210,18150,15781
20240102,131900,43179592810,18200,18190,18210,18190,3428
20240102,131800,43117219580,18190,18210,18210,18190,14030
20240102,131700,42861974190,18210,18210,18220,18200,3160
20240102,131600,42804433260,18210,18230,18240,18210,2334
20240102,131500,42761893010,18230,18220,18230,18210,7675
20240102,131400,42622033640,18220,18230,18240,18220,2672
20240102,131300,42573335560,18230,18220,18240,18220,2337
20240102,131200,42530734230,18230,18240,18240,18210,1836
20240102,131100,42497263960,18240,18200,18240,18190,7293
20240102,131000,42364559020,18190,18200,18210,18190,4134
20240102,130900,42289305090,18200,18240,18250,18200,5503
20240102,130800,42189068170,18230,18240,18250,18230,1537
20240102,130700,42161025070,18250,18240,18250,18230,1857
20240102,130600,42127144460,18250,18250,18260,18230,2757
20240102,130500,42076829770,18240,18230,18250,18230,3236
20240102,130400,42017797930,18240,18220,18240,18210,2682
20240102,130300,41968913000,18220,18200,18220,18200,3830
20240102,130200,41899169510,18210,18200,18210,18190,3691
20240102,130100,41831987920,18200,18210,18210,18190,2281
20240102,130000,41790463830,18200,18200,18210,18180,7890
20240102,125900,41646899940,18200,18180,18210,18170,2432
20240102,125800,41602660560,18180,18190,18230,18180,4667
20240102,125700,41517696070,18190,18150,18190,18140,6893
20240102,125600,41392491500,18150,18180,18180,18150,8879
20240102,125500,41231254880,18170,18190,18190,18160,10338
20240102,125400,41043360370,18190,18180,18190,18170,3184
20240102,125300,40985466880,18170,18250,18250,18170,4225
20240102,125200,40908590390,18250,18250,18260,18190,7488
20240102,125100,40772046250,18250,18200,18250,18190,2957
20240102,125000,40718148290,18200,18230,18240,18160,21174
20240102,124900,40332964810,18230,18250,18270,18230,5430
20240102,124800,40233846050,18240,18250,18270,18240,9030
20240102,124700,40069049510,18250,18280,18300,18240,5134
20240102,124600,39975229400,18280,18310,18310,18260,15111
20240102,124500,39698805930,18310,18340,18350,18300,4916
20240102,124400,39608717150,18330,18330,18350,18330,4906
20240102,124300,39518742160,18330,18360,18360,18330,5370
20240102,124200,39420243390,18360,18360,18370,18350,3724
20240102,124100,39351871280,18360,18350,18370,18350,3658
20240102,124000,39284734920,18340,18330,18350,18330,6403
20240102,123900,39167327170,18330,18360,18360,18300,13743
20240102,123800,38915664980,18350,18350,18370,18350,1838
20240102,123700,38881927460,18370,18380,18380,18320,25496
20240102,123600,38413974640,18380,18400,18400,18380,6550
20240102,123500,38293563590,18400,18400,18400,18390,3156
20240102,123400,38235513010,18400,18400,18410,18390,2968
20240102,123300,38180910740,18410,18410,18410,18400,2683
20240102,123200,38131532500,18410,18390,18410,18380,12788
20240102,123100,37896264740,18390,18390,18400,18380,6710
20240102,123000,37772849950,18390,18380,18390,18380,1813
20240102,122900,37739522500,18390,18390,18390,18380,1840
20240102,122800,37705694040,18390,18380,18400,18380,2854
20240102,122700,37653202180,18400,18410,18410,18380,3862
20240102,122600,37582145030,18410,18410,18410,18390,860
20240102,122500,37566318090,18400,18390,18410,18380,6266
20240102,122400,37451045580,18390,18390,18400,18380,3220
20240102,122300,37391838460,18390,18400,18400,18380,3297
20240102,122200,37331202480,18390,18400,18410,18390,3274
20240102,122100,37270965270,18410,18420,18430,18400,2500
20240102,122000,37224926510,18430,18430,18440,18400,7143
20240102,121900,37093300520,18430,18440,18440,18420,2049
20240102,121800,37055531420,18440,18430,18440,18410,2711
20240102,121700,37005565440,18430,18410,18430,18390,17875
20240102,121600,36676440070,18420,18380,18420,18370,12854
20240102,121500,36440029440,18380,18380,18400,18370,3851
20240102,121400,36369232810,18390,18380,18390,18370,5722
20240102,121300,36264056340,18380,18410,18410,18380,6371
20240102,121200,36146851430,18410,18430,18430,18400,5271
20240102,121100,36049819220,18430,18450,18450,18420,2630
20240102,121000,36001329610,18450,18450,18450,18430,2751
20240102,120900,35950588640,18450,18450,18460,18440,5028
20240102,120800,35857817220,18450,18450,18450,18440,1667
20240102,120700,35827067710,18440,18460,18460,18430,1231
20240102,120600,35804351260,18450,18460,18470,18410,1145
20240102,120500,35783219640,18460,18440,18470,18410,11861
20240102,120400,35564389640,18440,18450,18450,18410,3107
20240102,120300,35507124550,18450,18430,18450,18420,3258
20240102,120200,35447052350,18430,18420,18450,18410,9343
20240102,120100,35274857040,18400,18400,18420,18380,3970
20240102,120000,35201817350,18420,18420,18420,18390,2595
20240102,115900,35154053200,18420,18430,18430,18400,13029
20240102,115800,34914126540,18430,18460,18470,18420,2951
20240102,115700,34859739230,18460,18450,18480,18440,2367
20240102,115600,34816041220,18480,18490,18500,18450,3903
20240102,115500,34743938310,18490,18470,18500,18460,12200
20240102,115400,34518407330,18470,18460,18480,18410,4798
20240102,115300,34429776850,18460,18460,18470,18400,6040
20240102,115200,34318374310,18470,18470,18470,18450,2660
20240102,115100,34269260110,18470,18440,18480,18420,4010
20240102,115000,34195283300,18470,18460,18470,18420,2538
20240102,114900,34148438560,18470,18450,18470,18420,3542
20240102,114800,34083046050,18460,18470,18470,18400,4560
20240102,114700,33998958490,18470,18440,18470,18410,5021
20240102,114600,33906378250,18450,18440,18470,18430,5464
20240102,114500,33805554970,18440,18490,18490,18430,6939
20240102,114400,33677414320,18490,18490,18500,18480,8724
20240102,114300,33516122570,18490,18430,18490,18420,15257
20240102,114200,33234440930,18430,18430,18440,18420,2296
20240102,114100,33192116280,18420,18440,18450,18400,4733
20240102,114000,33104941560,18450,18420,18470,18410,12644
20240102,113900,32871679430,18420,18440,18450,18420,5972
20240102,113800,32761570290,18430,18440,18460,18400,9827
20240102,113700,32580473780,18440,18440,18460,18390,11402
20240102,113600,32370271850,18440,18450,18450,18390,15971
20240102,113500,32076248630,18440,18460,18470,18430,7412
20240102,113400,31939487450,18450,18460,18470,18430,8522
20240102,113300,31782251340,18460,18490,18520,18450,3863
20240102,113200,31710838380,18520,18450,18530,18450,9481
20240102,113100,31535474670,18450,18500,18520,18450,13271
20240102,113000,31290266200,18500,18580,18590,18500,15181
20240102,112900,31008569320,18580,18530,18580,18520,6442
20240102,112800,30889004370,18560,18540,18590,18500,24059
20240102,112700,30442397460,18550,18530,18550,18520,17457
20240102,112600,30118765590,18530,18490,18530,18470,98569
20240102,112500,28295491890,18490,18370,18490,18350,55912
20240102,112400,27265388990,18370,18330,18380,18330,12837
20240102,112300,27029732610,18340,18390,18390,18330,14098
20240102,112200,26770985740,18390,18400,18400,18360,9549
20240102,112100,26595350760,18400,18370,18400,18360,17444
20240102,112000,26274687480,18370,18350,18370,18350,8059
20240102,111900,26126717070,18340,18330,18370,18330,11883
20240102,111800,25908693270,18320,18280,18340,18270,55061
20240102,111700,24900580520,18280,18260,18280,18240,9771
20240102,111600,24722154710,18260,18290,18300,18240,9189
20240102,111500,24554259740,18290,18290,18300,18280,18720
20240102,111400,24211783940,18290,18250,18290,18240,14444
20240102,111300,23947911050,18250,18260,18260,18220,15003
20240102,111200,23674170870,18260,18250,18260,18240,24993
20240102,111100,23217964780,18250,18220,18250,18210,13891
20240102,111000,22964708710,18220,18200,18230,18190,45415
20240102,110900,22137884680,18190,18170,18200,18160,41951
20240102,110800,21374863040,18160,18160,18180,18150,11507
20240102,110700,21165779360,18160,18150,18170,18140,21007
20240102,110600,20784451690,18150,18120,18150,18110,21554
20240102,110500,20393625990,18120,18080,18120,18070,66608
20240102,110400,19188204980,18080,18050,18080,18050,16097
20240102,110300,18897542090,18050,18050,18050,18040,1354
20240102,110200,18873107130,18040,18040,18050,18040,2041
20240102,110100,18836270420,18040,18050,18050,18040,8136
20240102,110000,18689433590,18050,18050,18050,18040,4711
20240102,105900,18604410380,18050,18020,18050,18010,8584
20240102,105800,18449581780,18020,17990,18020,17990,15159
20240102,105700,18176641610,17990,17990,18000,17980,4985
20240102,105600,18086956370,17990,17970,18000,17970,3982
20240102,105500,18015350970,17970,17980,17990,17970,5850
20240102,105400,17910190690,17990,18010,18010,17980,11214
20240102,105300,17708406140,18000,18030,18030,18000,2457
20240102,105200,17664143670,18020,18040,18040,18010,5414
20240102,105100,17566523020,18040,18040,18050,18020,2589
20240102,105000,17519806790,18040,18030,18050,18030,7394
20240102,104900,17386403860,18040,17990,18040,17990,8165
20240102,104800,17239288700,18000,17990,18000,17990,6025
20240102,104700,17130855110,17990,18010,18010,17990,6855
20240102,104600,17007466390,18010,18000,18030,17990,24702
20240102,104500,16562711030,18000,17970,18000,17960,12760
20240102,104400,16333196160,17970,17950,17970,17940,2402
20240102,104300,16290066320,17950,17950,17960,17940,2803
20240102,104200,16239749300,17950,17940,17990,17930,5456
20240102,104100,16141837340,17950,17930,17980,17920,7044
20240102,104000,16015434690,17920,18000,18000,17910,12015
20240102,103900,15799573360,18000,17930,18000,17920,12280
20240102,103800,15578825790,17930,17960,17980,17920,20389
20240102,103700,15213131590,17960,17990,18000,17950,10300
20240102,103600,15027865810,17980,18020,18020,17980,10660
20240102,103500,14836021740,18020,18070,18080,18000,7874
20240102,103400,14694001100,18060,18090,18120,18060,13416
20240102,103300,14451288990,18080,18120,18130,18070,14345
20240102,103200,14191619330,18120,18130,18140,18060,13251
20240102,103100,13951542340,18130,18120,18130,18100,14346
20240102,103000,13691642280,18110,18090,18130,18090,15601
20240102,102900,13409115630,18080,18080,18100,18020,22974
20240102,102800,12993910660,18090,18020,18100,18000,43462
20240102,102700,12208374350,18000,17920,18020,17920,157427
20240102,102600,9377111600,17930,17920,17930,17910,12054
20240102,102500,9161102920,17920,17900,17920,17900,9744
20240102,102400,8986533290,17910,17890,17920,17880,25135
20240102,102300,8536701730,17890,17890,17890,17820,11965
20240102,102200,8323074290,17890,17870,17900,17850,8865
20240102,102100,8164528840,17880,17910,17920,17850,9773
20240102,102000,7989654560,17910,17840,17910,17830,31896
20240102,101900,7419374230,17840,17830,17840,17790,5754
20240102,101800,7316799400,17790,17840,17840,17790,12210
20240102,101700,7099410790,17840,17870,17870,17810,8572
20240102,101600,6946518090,17870,17910,17910,17830,10503
20240102,101500,6758799890,17910,17930,17930,17890,9855
20240102,101400,6582283470,17920,17880,17930,17860,19229
20240102,101300,6237990490,17880,17830,17890,17820,19924
20240102,101200,5882210560,17880,17930,17970,17840,29507
20240102,101100,5354140570,17930,17860,17940,17850,53333
20240102,101000,4399793440,17860,17720,17870,17720,36697
20240102,100900,3747329770,17710,17690,17720,17670,8373
20240102,100800,3599164680,17690,17710,17760,17660,22760
20240102,100700,3195537350,17730,17700,17730,17680,38770
20240102,100600,2509063630,17690,17640,17690,17580,47613
20240102,100500,1669456570,17640,17640,17650,17580,17605
20240102,100400,1359212090,17640,17650,17660,17620,15165
20240102,100300,1091730480,17650,17540,17650,17540,18498
20240102,100200,766297130,17540,17550,17550,17510,6043
20240102,100100,660294090,17550,17500,17580,17500,5602
20240102,100000,562110700,17500,17470,17580,17470,31626