KissMeData/108860/min/candle-20250115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,201400,2871631040,12280,12280,12280,12280,3963
20250115,201300,2871631040,12280,12280,12280,12280,0
20250115,201200,2871631040,12280,12280,12280,12280,0
20250115,201100,2871631040,12280,12280,12280,12280,0
20250115,201000,2871631040,12280,12280,12280,12280,0
20250115,200900,2871631040,12280,12280,12280,12280,0
20250115,200800,2871631040,12280,12280,12280,12280,0
20250115,200700,2871631040,12280,12280,12280,12280,0
20250115,200600,2871631040,12280,12280,12280,12280,0
20250115,200500,2871631040,12280,12280,12280,12280,0
20250115,200400,2871631040,12280,12280,12280,12280,0
20250115,200300,2871631040,12280,12280,12280,12280,0
20250115,200200,2871631040,12280,12280,12280,12280,0
20250115,200100,2871631040,12280,12280,12280,12280,0
20250115,200000,2871631040,12280,12280,12280,12280,0
20250115,195900,2871631040,12280,12280,12280,12280,0
20250115,195800,2871631040,12280,12280,12280,12280,0
20250115,195700,2871631040,12280,12280,12280,12280,0
20250115,195600,2871631040,12280,12280,12280,12280,0
20250115,195500,2871631040,12280,12280,12280,12280,0
20250115,195400,2871631040,12280,12280,12280,12280,0
20250115,195300,2871631040,12280,12280,12280,12280,0
20250115,195200,2871631040,12280,12280,12280,12280,0
20250115,195100,2871631040,12280,12280,12280,12280,0
20250115,195000,2871631040,12280,12280,12280,12280,0
20250115,194900,2871631040,12280,12280,12280,12280,0
20250115,194800,2871631040,12280,12280,12280,12280,0
20250115,194700,2871631040,12280,12280,12280,12280,0
20250115,194600,2871631040,12280,12280,12280,12280,0
20250115,194500,2871631040,12280,12280,12280,12280,0
20250115,194400,2871631040,12280,12280,12280,12280,3963
20250115,194300,2871631040,12280,12280,12280,12280,0
20250115,194200,2871631040,12280,12280,12280,12280,0
20250115,194100,2871631040,12280,12280,12280,12280,0
20250115,194000,2871631040,12280,12280,12280,12280,0
20250115,193900,2871631040,12280,12280,12280,12280,0
20250115,193800,2871631040,12280,12280,12280,12280,0
20250115,193700,2871631040,12280,12280,12280,12280,0
20250115,193600,2871631040,12280,12280,12280,12280,0
20250115,193500,2871631040,12280,12280,12280,12280,0
20250115,193400,2871631040,12280,12280,12280,12280,0
20250115,193300,2871631040,12280,12280,12280,12280,0
20250115,193200,2871631040,12280,12280,12280,12280,0
20250115,193100,2871631040,12280,12280,12280,12280,0
20250115,193000,2871631040,12280,12280,12280,12280,0
20250115,192900,2871631040,12280,12280,12280,12280,0
20250115,192800,2871631040,12280,12280,12280,12280,0
20250115,192700,2871631040,12280,12280,12280,12280,0
20250115,192600,2871631040,12280,12280,12280,12280,0
20250115,192500,2871631040,12280,12280,12280,12280,0
20250115,192400,2871631040,12280,12280,12280,12280,0
20250115,192300,2871631040,12280,12280,12280,12280,0
20250115,192200,2871631040,12280,12280,12280,12280,0
20250115,192100,2871631040,12280,12280,12280,12280,0
20250115,192000,2871631040,12280,12280,12280,12280,0
20250115,191900,2871631040,12280,12280,12280,12280,0
20250115,191800,2871631040,12280,12280,12280,12280,0
20250115,191700,2871631040,12280,12280,12280,12280,0
20250115,191600,2871631040,12280,12280,12280,12280,0
20250115,191500,2871631040,12280,12280,12280,12280,0
20250115,191400,2871631040,12280,12280,12280,12280,3963
20250115,191300,2871631040,12280,12280,12280,12280,0
20250115,191200,2871631040,12280,12280,12280,12280,0
20250115,191100,2871631040,12280,12280,12280,12280,0
20250115,191000,2871631040,12280,12280,12280,12280,0
20250115,190900,2871631040,12280,12280,12280,12280,0
20250115,190800,2871631040,12280,12280,12280,12280,0
20250115,190700,2871631040,12280,12280,12280,12280,0
20250115,190600,2871631040,12280,12280,12280,12280,0
20250115,190500,2871631040,12280,12280,12280,12280,0
20250115,190400,2871631040,12280,12280,12280,12280,0
20250115,190300,2871631040,12280,12280,12280,12280,0
20250115,190200,2871631040,12280,12280,12280,12280,0
20250115,190100,2871631040,12280,12280,12280,12280,0
20250115,190000,2871631040,12280,12280,12280,12280,0
20250115,185900,2871631040,12280,12280,12280,12280,0
20250115,185800,2871631040,12280,12280,12280,12280,0
20250115,185700,2871631040,12280,12280,12280,12280,0
20250115,185600,2871631040,12280,12280,12280,12280,0
20250115,185500,2871631040,12280,12280,12280,12280,0
20250115,185400,2871631040,12280,12280,12280,12280,0
20250115,185300,2871631040,12280,12280,12280,12280,0
20250115,185200,2871631040,12280,12280,12280,12280,0
20250115,185100,2871631040,12280,12280,12280,12280,0
20250115,185000,2871631040,12280,12280,12280,12280,0
20250115,184900,2871631040,12280,12280,12280,12280,0
20250115,184800,2871631040,12280,12280,12280,12280,0
20250115,184700,2871631040,12280,12280,12280,12280,0
20250115,184600,2871631040,12280,12280,12280,12280,0
20250115,184500,2871631040,12280,12280,12280,12280,0
20250115,184400,2871631040,12280,12280,12280,12280,3963
20250115,184300,2871631040,12280,12280,12280,12280,0
20250115,184200,2871631040,12280,12280,12280,12280,0
20250115,184100,2871631040,12280,12280,12280,12280,0
20250115,184000,2871631040,12280,12280,12280,12280,0
20250115,183900,2871631040,12280,12280,12280,12280,0
20250115,183800,2871631040,12280,12280,12280,12280,0
20250115,183700,2871631040,12280,12280,12280,12280,0
20250115,183600,2871631040,12280,12280,12280,12280,0
20250115,183500,2871631040,12280,12280,12280,12280,0
20250115,183400,2871631040,12280,12280,12280,12280,0
20250115,183300,2871631040,12280,12280,12280,12280,0
20250115,183200,2871631040,12280,12280,12280,12280,0
20250115,183100,2871631040,12280,12280,12280,12280,0
20250115,183000,2871631040,12280,12280,12280,12280,0
20250115,182900,2871631040,12280,12280,12280,12280,0
20250115,182800,2871631040,12280,12280,12280,12280,0
20250115,182700,2871631040,12280,12280,12280,12280,0
20250115,182600,2871631040,12280,12280,12280,12280,0
20250115,182500,2871631040,12280,12280,12280,12280,0
20250115,182400,2871631040,12280,12280,12280,12280,0
20250115,182300,2871631040,12280,12280,12280,12280,0
20250115,182200,2871631040,12280,12280,12280,12280,0
20250115,182100,2871631040,12280,12280,12280,12280,0
20250115,182000,2871631040,12280,12280,12280,12280,0
20250115,181900,2871631040,12280,12280,12280,12280,0
20250115,181800,2871631040,12280,12280,12280,12280,0
20250115,181700,2871631040,12280,12280,12280,12280,0
20250115,181600,2871631040,12280,12280,12280,12280,0
20250115,181500,2871631040,12280,12280,12280,12280,0
20250115,181400,2871631040,12280,12280,12280,12280,3963
20250115,181300,2871631040,12280,12280,12280,12280,0
20250115,181200,2871631040,12280,12280,12280,12280,0
20250115,181100,2871631040,12280,12280,12280,12280,0
20250115,181000,2871631040,12280,12280,12280,12280,0
20250115,180900,2871631040,12280,12280,12280,12280,0
20250115,180800,2871631040,12280,12280,12280,12280,0
20250115,180700,2871631040,12280,12280,12280,12280,0
20250115,180600,2871631040,12280,12280,12280,12280,0
20250115,180500,2871631040,12280,12280,12280,12280,0
20250115,180400,2871631040,12280,12280,12280,12280,0
20250115,180300,2871631040,12280,12280,12280,12280,0
20250115,180200,2871631040,12280,12280,12280,12280,0
20250115,180100,2871631040,12280,12280,12280,12280,0
20250115,180000,2871631040,12280,12280,12280,12280,0
20250115,175900,2871631040,12280,12280,12280,12280,0
20250115,175800,2871631040,12280,12280,12280,12280,0
20250115,175700,2871631040,12280,12280,12280,12280,0
20250115,175600,2871631040,12280,12280,12280,12280,0
20250115,175500,2871631040,12280,12280,12280,12280,0
20250115,175400,2871631040,12280,12280,12280,12280,0
20250115,175300,2871631040,12280,12280,12280,12280,0
20250115,175200,2871631040,12280,12280,12280,12280,0
20250115,175100,2871631040,12280,12280,12280,12280,0
20250115,175000,2871631040,12280,12280,12280,12280,0
20250115,174900,2871631040,12280,12280,12280,12280,0
20250115,174800,2871631040,12280,12280,12280,12280,0
20250115,174700,2871631040,12280,12280,12280,12280,0
20250115,174600,2871631040,12280,12280,12280,12280,0
20250115,174500,2871631040,12280,12280,12280,12280,0
20250115,174400,2871631040,12280,12280,12280,12280,3963
20250115,174300,2871631040,12280,12280,12280,12280,0
20250115,174200,2871631040,12280,12280,12280,12280,0
20250115,174100,2871631040,12280,12280,12280,12280,0
20250115,174000,2871631040,12280,12280,12280,12280,0
20250115,173900,2871631040,12280,12280,12280,12280,0
20250115,173800,2871631040,12280,12280,12280,12280,0
20250115,173700,2871631040,12280,12280,12280,12280,0
20250115,173600,2871631040,12280,12280,12280,12280,0
20250115,173500,2871631040,12280,12280,12280,12280,0
20250115,173400,2871631040,12280,12280,12280,12280,0
20250115,173300,2871631040,12280,12280,12280,12280,0
20250115,173200,2871631040,12280,12280,12280,12280,0
20250115,173100,2871631040,12280,12280,12280,12280,0
20250115,173000,2871631040,12280,12280,12280,12280,0
20250115,172900,2871631040,12280,12280,12280,12280,0
20250115,172800,2871631040,12280,12280,12280,12280,0
20250115,172700,2871631040,12280,12280,12280,12280,0
20250115,172600,2871631040,12280,12280,12280,12280,0
20250115,172500,2871631040,12280,12280,12280,12280,0
20250115,172400,2871631040,12280,12280,12280,12280,0
20250115,172300,2871631040,12280,12280,12280,12280,0
20250115,172200,2871631040,12280,12280,12280,12280,0
20250115,172100,2871631040,12280,12280,12280,12280,0
20250115,172000,2871631040,12280,12280,12280,12280,0
20250115,171900,2871631040,12280,12280,12280,12280,0
20250115,171800,2871631040,12280,12280,12280,12280,0
20250115,171700,2871631040,12280,12280,12280,12280,0
20250115,171600,2871631040,12280,12280,12280,12280,0
20250115,171500,2871631040,12280,12280,12280,12280,0
20250115,171400,2871631040,12280,12280,12280,12280,3963
20250115,171300,2871631040,12280,12280,12280,12280,0
20250115,171200,2871631040,12280,12280,12280,12280,0
20250115,171100,2871631040,12280,12280,12280,12280,0
20250115,171000,2871631040,12280,12280,12280,12280,0
20250115,170900,2871631040,12280,12280,12280,12280,0
20250115,170800,2871631040,12280,12280,12280,12280,0
20250115,170700,2871631040,12280,12280,12280,12280,0
20250115,170600,2871631040,12280,12280,12280,12280,0
20250115,170500,2871631040,12280,12280,12280,12280,0
20250115,170400,2871631040,12280,12280,12280,12280,0
20250115,170300,2871631040,12280,12280,12280,12280,0
20250115,170200,2871631040,12280,12280,12280,12280,0
20250115,170100,2871631040,12280,12280,12280,12280,0
20250115,170000,2871631040,12280,12280,12280,12280,0
20250115,165900,2871631040,12280,12280,12280,12280,0
20250115,165800,2871631040,12280,12280,12280,12280,0
20250115,165700,2871631040,12280,12280,12280,12280,0
20250115,165600,2871631040,12280,12280,12280,12280,0
20250115,165500,2871631040,12280,12280,12280,12280,0
20250115,165400,2871631040,12280,12280,12280,12280,0
20250115,165300,2871631040,12280,12280,12280,12280,0
20250115,165200,2871631040,12280,12280,12280,12280,0
20250115,165100,2871631040,12280,12280,12280,12280,0
20250115,165000,2871631040,12280,12280,12280,12280,0
20250115,164900,2871631040,12280,12280,12280,12280,0
20250115,164800,2871631040,12280,12280,12280,12280,0
20250115,164700,2871631040,12280,12280,12280,12280,0
20250115,164600,2871631040,12280,12280,12280,12280,0
20250115,164500,2871631040,12280,12280,12280,12280,0
20250115,164400,2871631040,12280,12280,12280,12280,3963
20250115,164300,2871631040,12280,12280,12280,12280,0
20250115,164200,2871631040,12280,12280,12280,12280,0
20250115,164100,2871631040,12280,12280,12280,12280,0
20250115,164000,2871631040,12280,12280,12280,12280,0
20250115,163900,2871631040,12280,12280,12280,12280,0
20250115,163800,2871631040,12280,12280,12280,12280,0
20250115,163700,2871631040,12280,12280,12280,12280,0
20250115,163600,2871631040,12280,12280,12280,12280,0
20250115,163500,2871631040,12280,12280,12280,12280,0
20250115,163400,2871631040,12280,12280,12280,12280,0
20250115,163300,2871631040,12280,12280,12280,12280,0
20250115,163200,2871631040,12280,12280,12280,12280,0
20250115,163100,2871631040,12280,12280,12280,12280,0
20250115,163000,2871631040,12280,12280,12280,12280,0
20250115,162900,2871631040,12280,12280,12280,12280,0
20250115,162800,2871631040,12280,12280,12280,12280,0
20250115,162700,2871631040,12280,12280,12280,12280,0
20250115,162600,2871631040,12280,12280,12280,12280,0
20250115,162500,2871631040,12280,12280,12280,12280,0
20250115,162400,2871631040,12280,12280,12280,12280,0
20250115,162300,2871631040,12280,12280,12280,12280,0
20250115,162200,2871631040,12280,12280,12280,12280,0
20250115,162100,2871631040,12280,12280,12280,12280,0
20250115,162000,2871631040,12280,12280,12280,12280,0
20250115,161900,2871631040,12280,12280,12280,12280,0
20250115,161800,2871631040,12280,12280,12280,12280,0
20250115,161700,2871631040,12280,12280,12280,12280,0
20250115,161600,2871631040,12280,12280,12280,12280,0
20250115,161500,2871631040,12280,12280,12280,12280,0
20250115,161400,2871631040,12280,12280,12280,12280,3963
20250115,161300,2871631040,12280,12280,12280,12280,0
20250115,161200,2871631040,12280,12280,12280,12280,0
20250115,161100,2871631040,12280,12280,12280,12280,0
20250115,161000,2871631040,12280,12280,12280,12280,0
20250115,160900,2871631040,12280,12280,12280,12280,0
20250115,160800,2871631040,12280,12280,12280,12280,0
20250115,160700,2871631040,12280,12280,12280,12280,0
20250115,160600,2871631040,12280,12280,12280,12280,0
20250115,160500,2871631040,12280,12280,12280,12280,0
20250115,160400,2871631040,12280,12280,12280,12280,0
20250115,160300,2871631040,12280,12280,12280,12280,0
20250115,160200,2871631040,12280,12280,12280,12280,0
20250115,160100,2871631040,12280,12280,12280,12280,0
20250115,160000,2871631040,12280,12280,12280,12280,0
20250115,155900,2871631040,12280,12280,12280,12280,0
20250115,155800,2871631040,12280,12280,12280,12280,0
20250115,155700,2871631040,12280,12280,12280,12280,0
20250115,155600,2871631040,12280,12280,12280,12280,0
20250115,155500,2871631040,12280,12280,12280,12280,0
20250115,155400,2871631040,12280,12280,12280,12280,0
20250115,155300,2871631040,12280,12280,12280,12280,0
20250115,155200,2871631040,12280,12280,12280,12280,0
20250115,155100,2871631040,12280,12280,12280,12280,0
20250115,155000,2871631040,12280,12280,12280,12280,0
20250115,154900,2871631040,12280,12280,12280,12280,0
20250115,154800,2871631040,12280,12280,12280,12280,0
20250115,154700,2871631040,12280,12280,12280,12280,0
20250115,154600,2871631040,12280,12280,12280,12280,0
20250115,154500,2871631040,12280,12280,12280,12280,0
20250115,154400,2871631040,12280,12280,12280,12280,3963
20250115,154300,2871631040,12280,12280,12280,12280,0
20250115,154200,2871631040,12280,12280,12280,12280,0
20250115,154100,2871631040,12280,12280,12280,12280,0
20250115,154000,2871631040,12280,12280,12280,12280,0
20250115,153900,2871631040,12280,12280,12280,12280,0
20250115,153800,2871631040,12280,12280,12280,12280,0
20250115,153700,2871631040,12280,12280,12280,12280,0
20250115,153600,2871631040,12280,12280,12280,12280,0
20250115,153500,2871631040,12280,12280,12280,12280,0
20250115,153400,2871631040,12280,12280,12280,12280,0
20250115,153300,2871631040,12280,12280,12280,12280,0
20250115,153200,2871631040,12280,12280,12280,12280,0
20250115,153100,2871631040,12280,12280,12280,12280,0
20250115,153000,2871631040,12280,12280,12280,12280,3963
20250115,152900,2822965400,12280,12280,12280,12280,0
20250115,152800,2822965400,12280,12280,12280,12280,0
20250115,152700,2822965400,12280,12280,12280,12280,0
20250115,152600,2822965400,12280,12280,12280,12280,0
20250115,152500,2822965400,12280,12280,12280,12280,0
20250115,152400,2822965400,12280,12280,12280,12280,0
20250115,152300,2822965400,12280,12280,12280,12280,0
20250115,152200,2822965400,12280,12280,12280,12280,0
20250115,152100,2822965400,12280,12280,12280,12280,0
20250115,152000,2822965400,12280,12280,12280,12280,0
20250115,151900,2822965400,12280,12290,12290,12280,247
20250115,151800,2819932020,12290,12290,12290,12290,388
20250115,151700,2815163500,12300,12300,12300,12290,510
20250115,151600,2808890950,12300,12310,12310,12300,81
20250115,151500,2807894090,12320,12320,12320,12290,305
20250115,151400,2804139230,12310,12310,12310,12310,510
20250115,151300,2797861130,12290,12310,12310,12290,254
20250115,151200,2794736750,12310,12320,12320,12310,406
20250115,151100,2789738830,12320,12300,12320,12300,60
20250115,151000,2789000230,12310,12320,12320,12310,217
20250115,150900,2786326940,12330,12320,12330,12320,259
20250115,150800,2783135910,12320,12320,12320,12320,0
20250115,150700,2783135910,12320,12340,12340,12320,1411
20250115,150600,2765752290,12340,12300,12340,12300,1244
20250115,150500,2750434230,12300,12290,12310,12290,275
20250115,150400,2747051970,12290,12310,12320,12290,1177
20250115,150300,2732580890,12320,12310,12320,12310,41
20250115,150200,2732075980,12300,12280,12300,12280,1239
20250115,150100,2716842280,12280,12300,12300,12280,21
20250115,150000,2716584000,12280,12270,12290,12270,990
20250115,145900,2704424740,12270,12270,12270,12270,70
20250115,145800,2703565840,12270,12270,12270,12270,567
20250115,145700,2696608750,12280,12280,12280,12280,476
20250115,145600,2690763470,12270,12270,12280,12270,104
20250115,145500,2689487370,12270,12270,12270,12270,500
20250115,145400,2683352370,12270,12270,12270,12270,827
20250115,145300,2673205080,12270,12270,12270,12270,394
20250115,145200,2668370700,12270,12280,12280,12270,92
20250115,145100,2667241060,12280,12280,12280,12280,240
20250115,145000,2664293860,12280,12280,12280,12280,50
20250115,144900,2663679860,12280,12280,12280,12280,227
20250115,144800,2660892300,12280,12280,12280,12270,697
20250115,144700,2652338040,12270,12280,12290,12270,856
20250115,144600,2641826370,12290,12290,12290,12290,309
20250115,144500,2638028760,12290,12310,12310,12290,1383
20250115,144400,2621012610,12310,12310,12310,12310,13
20250115,144300,2620852580,12310,12310,12310,12310,573
20250115,144200,2613798950,12310,12320,12320,12310,474
20250115,144100,2607963680,12310,12320,12320,12310,102
20250115,144000,2606708040,12310,12320,12320,12310,104
20250115,143900,2605427500,12310,12330,12330,12310,339
20250115,143800,2601248490,12330,12320,12330,12320,570
20250115,143700,2594220400,12320,12300,12320,12300,1535
20250115,143600,2575312960,12300,12300,12300,12300,0
20250115,143500,2575312960,12300,12300,12300,12300,847
20250115,143400,2564894860,12310,12310,12310,12310,42
20250115,143300,2564377840,12310,12320,12320,12310,442
20250115,143200,2558933850,12320,12320,12320,12320,155
20250115,143100,2557024250,12330,12320,12330,12320,104
20250115,143000,2555741960,12320,12320,12320,12320,65
20250115,142900,2554941160,12330,12340,12340,12330,273
20250115,142800,2551575060,12340,12340,12340,12340,1
20250115,142700,2551562720,12330,12330,12330,12330,460
20250115,142600,2545890920,12330,12330,12330,12330,1
20250115,142500,2545878590,12330,12330,12330,12330,0
20250115,142400,2545878590,12330,12320,12330,12320,126
20250115,142300,2544326260,12320,12320,12320,12320,5
20250115,142200,2544264660,12320,12320,12320,12320,134
20250115,142100,2542613780,12320,12320,12320,12320,133
20250115,142000,2540975220,12330,12330,12340,12330,1959
20250115,141900,2516820640,12330,12320,12340,12310,1759
20250115,141800,2495138200,12320,12330,12330,12320,429
20250115,141700,2489849910,12330,12300,12330,12300,413
20250115,141600,2484764970,12300,12300,12300,12300,33
20250115,141500,2484359070,12300,12300,12300,12300,81
20250115,141400,2483362770,12300,12280,12300,12280,529
20250115,141300,2476859090,12280,12280,12280,12280,34
20250115,141200,2476441570,12270,12270,12270,12270,29
20250115,141100,2476085740,12270,12280,12280,12270,73
20250115,141000,2475189500,12290,12290,12290,12290,1
20250115,140900,2475177210,12280,12270,12280,12270,321
20250115,140800,2471238020,12270,12270,12270,12270,800
20250115,140700,2461422020,12270,12270,12270,12270,42
20250115,140600,2460906680,12270,12270,12270,12270,1280
20250115,140500,2445201080,12280,12280,12280,12280,56
20250115,140400,2444513400,12280,12280,12280,12280,0
20250115,140300,2444513400,12280,12280,12280,12280,221
20250115,140200,2441799520,12260,12260,12260,12260,183
20250115,140100,2439555940,12260,12280,12280,12260,1206
20250115,140000,2424764280,12280,12280,12280,12280,0
20250115,135900,2424764280,12280,12280,12280,12280,37
20250115,135800,2424309920,12280,12270,12280,12270,112
20250115,135700,2422935640,12270,12280,12280,12270,308
20250115,135600,2419156450,12270,12280,12280,12270,3
20250115,135500,2419119630,12270,12280,12280,12270,93
20250115,135400,2417977600,12290,12280,12290,12280,135
20250115,135300,2416319790,12280,12290,12290,12280,137
20250115,135200,2414637410,12280,12290,12290,12280,87
20250115,135100,2413568850,12290,12290,12290,12290,31
20250115,135000,2413187860,12290,12290,12290,12290,0
20250115,134900,2413187860,12290,12300,12300,12290,295
20250115,134800,2409562300,12300,12300,12310,12300,696
20250115,134700,2401001490,12300,12310,12310,12300,87
20250115,134600,2399931320,12310,12270,12310,12270,1103
20250115,134500,2386379110,12260,12260,12260,12260,32
20250115,134400,2385986790,12260,12260,12270,12260,129
20250115,134300,2384404160,12260,12260,12260,12260,21
20250115,134200,2384146700,12250,12250,12250,12250,0
20250115,134100,2384146700,12250,12250,12250,12250,22
20250115,134000,2383877200,12270,12270,12270,12260,315
20250115,133900,2380015160,12260,12270,12270,12260,351
20250115,133800,2375711860,12260,12270,12270,12260,38
20250115,133700,2375245700,12270,12260,12270,12260,36
20250115,133600,2374804310,12260,12260,12260,12260,23
20250115,133500,2374522330,12260,12260,12260,12250,61
20250115,133400,2373774970,12260,12260,12260,12260,2
20250115,133300,2373750450,12260,12260,12260,12260,20
20250115,133200,2373505250,12250,12250,12250,12250,10
20250115,133100,2373382750,12250,12250,12250,12250,59
20250115,133000,2372660000,12250,12250,12250,12250,40
20250115,132900,2372170000,12250,12250,12250,12250,424
20250115,132800,2366976000,12250,12250,12250,12250,118
20250115,132700,2365530500,12250,12250,12250,12250,113
20250115,132600,2364146250,12250,12250,12250,12250,3
20250115,132500,2364109500,12250,12240,12250,12240,1082
20250115,132400,2350860400,12240,12240,12240,12240,144
20250115,132300,2349097840,12240,12240,12240,12240,100
20250115,132200,2347873840,12240,12240,12240,12240,628
20250115,132100,2340187120,12240,12250,12250,12240,22
20250115,132000,2339917830,12240,12240,12250,12230,813
20250115,131900,2329968180,12250,12240,12250,12240,16
20250115,131800,2329772260,12240,12240,12240,12240,451
20250115,131700,2324252020,12250,12240,12250,12240,82
20250115,131600,2323248320,12250,12250,12250,12250,557
20250115,131500,2316425070,12250,12250,12250,12250,4
20250115,131400,2316376070,12250,12250,12260,12250,159
20250115,131300,2314428140,12250,12270,12270,12250,466
20250115,131200,2308715060,12270,12270,12270,12270,33
20250115,131100,2308310150,12260,12260,12260,12260,200
20250115,131000,2305858150,12260,12260,12260,12260,10
20250115,130900,2305735550,12270,12270,12270,12270,38
20250115,130800,2305269290,12270,12270,12270,12250,798
20250115,130700,2295483040,12270,12260,12270,12250,166
20250115,130600,2293447910,12260,12260,12260,12260,5
20250115,130500,2293386610,12260,12260,12260,12260,2
20250115,130400,2293362090,12260,12260,12260,12260,50
20250115,130300,2292749090,12270,12270,12270,12270,0
20250115,130200,2292749090,12270,12250,12270,12250,580
20250115,130100,2285642770,12270,12260,12270,12260,143
20250115,130000,2283889160,12250,12250,12250,12250,1
20250115,125900,2283876910,12250,12260,12260,12250,241
20250115,125800,2280922650,12260,12250,12260,12250,210
20250115,125700,2278350040,12250,12260,12260,12250,79
20250115,125600,2277381730,12260,12280,12280,12260,31
20250115,125500,2277001170,12280,12280,12280,12280,138
20250115,125400,2275306530,12280,12280,12280,12280,0
20250115,125300,2275306530,12280,12250,12280,12250,608
20250115,125200,2267843020,12260,12260,12260,12260,10
20250115,125100,2267720420,12250,12250,12250,12250,227
20250115,125000,2264939670,12250,12250,12250,12250,10
20250115,124900,2264817170,12250,12250,12250,12250,11
20250115,124800,2264682420,12250,12250,12250,12250,333
20250115,124700,2260603170,12250,12250,12250,12250,40
20250115,124600,2260113170,12250,12290,12290,12230,11453
20250115,124500,2119774640,12280,12280,12280,12280,20
20250115,124400,2119529040,12290,12280,12290,12280,222
20250115,124300,2116800850,12290,12290,12290,12290,1
20250115,124200,2116788560,12290,12290,12290,12280,238
20250115,124100,2113864760,12290,12290,12290,12290,75
20250115,124000,2112943010,12290,12290,12290,12290,6
20250115,123900,2112869270,12280,12280,12280,12280,0
20250115,123800,2112869270,12280,12290,12290,12280,159
20250115,123700,2110916500,12290,12290,12290,12290,1
20250115,123600,2110904210,12290,12280,12290,12280,236
20250115,123500,2108004910,12280,12290,12290,12280,97
20250115,123400,2106813690,12290,12290,12290,12290,2
20250115,123300,2106789110,12280,12280,12280,12280,0
20250115,123200,2106789110,12280,12280,12280,12280,0
20250115,123100,2106789110,12280,12280,12280,12280,30
20250115,123000,2106420710,12280,12280,12280,12280,111
20250115,122900,2105057630,12280,12270,12280,12270,598
20250115,122800,2097715540,12280,12280,12280,12280,639
20250115,122700,2089868620,12270,12280,12280,12270,7
20250115,122600,2089782670,12270,12270,12270,12270,341
20250115,122500,2085598600,12270,12270,12270,12270,329
20250115,122400,2081561770,12270,12270,12270,12270,66
20250115,122300,2080751950,12270,12270,12270,12260,197
20250115,122200,2078334780,12270,12270,12270,12260,70
20250115,122100,2077476480,12270,12290,12290,12270,1332
20250115,122000,2061132630,12290,12290,12290,12290,34
20250115,121900,2060714770,12270,12290,12290,12270,116
20250115,121800,2059291230,12270,12270,12270,12270,1009
20250115,121700,2046910800,12280,12290,12290,12280,484
20250115,121600,2040967250,12290,12290,12290,12280,139
20250115,121500,2039258990,12300,12300,12300,12300,10
20250115,121400,2039135990,12300,12290,12300,12290,97
20250115,121300,2037943090,12290,12290,12290,12290,19
20250115,121200,2037709580,12290,12290,12290,12290,730
20250115,121100,2028737880,12280,12280,12280,12280,0
20250115,121000,2028737880,12280,12280,12280,12280,101
20250115,120900,2027497600,12280,12280,12280,12280,21
20250115,120800,2027239720,12280,12280,12280,12270,218
20250115,120700,2024563560,12280,12280,12280,12270,289
20250115,120600,2021015360,12280,12280,12280,12280,165
20250115,120500,2018989160,12280,12270,12280,12270,77
20250115,120400,2018044220,12270,12270,12280,12270,1201
20250115,120300,2003303040,12280,12270,12280,12270,113
20250115,120200,2001915700,12270,12270,12280,12270,223
20250115,120100,1999179470,12280,12280,12280,12280,410
20250115,120000,1994144670,12280,12280,12280,12280,11
20250115,115900,1994009590,12280,12280,12280,12280,4
20250115,115800,1993960470,12280,12280,12280,12270,54
20250115,115700,1993297470,12280,12290,12290,12280,208
20250115,115600,1990743080,12290,12290,12290,12290,13
20250115,115500,1990583310,12290,12290,12290,12290,15
20250115,115400,1990398960,12290,12280,12290,12280,253
20250115,115300,1987291010,12270,12270,12270,12270,205
20250115,115200,1984775660,12270,12280,12280,12270,91
20250115,115100,1983658890,12280,12280,12280,12280,203
20250115,115000,1981166050,12280,12280,12280,12280,0
20250115,114900,1981166050,12280,12280,12280,12280,20
20250115,114800,1980920450,12280,12280,12290,12280,95
20250115,114700,1979753750,12280,12280,12280,12280,29
20250115,114600,1979397630,12280,12280,12280,12280,906
20250115,114500,1968271950,12280,12290,12290,12280,3192
20250115,114400,1929065480,12300,12300,12300,12300,3
20250115,114300,1929028580,12300,12300,12300,12300,217
20250115,114200,1926359480,12300,12310,12310,12300,2254
20250115,114100,1898632480,12300,12310,12310,12300,27
20250115,114000,1898300210,12310,12290,12310,12290,31
20250115,113900,1897919200,12290,12290,12290,12290,200
20250115,113800,1895461200,12290,12290,12290,12290,0
20250115,113700,1895461200,12290,12270,12290,12270,1008
20250115,113600,1883075080,12270,12270,12270,12270,20
20250115,113500,1882829680,12270,12270,12270,12270,330
20250115,113400,1878780580,12280,12280,12280,12280,1
20250115,113300,1878768300,12270,12280,12280,12270,153
20250115,113200,1876890850,12290,12290,12290,12290,30
20250115,113100,1876522150,12290,12280,12290,12280,101
20250115,113000,1875281860,12280,12280,12280,12280,200
20250115,112900,1872825860,12280,12280,12280,12280,100
20250115,112800,1871597860,12280,12280,12280,12270,177
20250115,112700,1869424960,12270,12270,12270,12270,0
20250115,112600,1869424960,12270,12270,12270,12270,0
20250115,112500,1869424960,12270,12280,12280,12270,300
20250115,112400,1865743660,12270,12280,12280,12270,682
20250115,112300,1857369840,12280,12280,12290,12280,671
20250115,112200,1849129910,12280,12270,12280,12270,526
20250115,112100,1842671130,12270,12280,12280,12270,573
20250115,112000,1835640390,12280,12280,12280,12280,12
20250115,111900,1835493030,12270,12280,12280,12270,129
20250115,111800,1833909960,12280,12280,12280,12280,128
20250115,111700,1832338120,12280,12290,12290,12280,3221
20250115,111600,1792782500,12290,12290,12290,12290,371
20250115,111500,1788222910,12320,12310,12320,12310,9
20250115,111400,1788112050,12320,12320,12320,12320,86
20250115,111300,1787052530,12290,12290,12290,12290,23
20250115,111200,1786769860,12290,12310,12310,12290,4348
20250115,111100,1733298770,12310,12310,12310,12310,1124
20250115,111000,1719462330,12330,12310,12330,12310,101
20250115,110900,1718218820,12310,12320,12320,12310,51
20250115,110800,1717591000,12320,12320,12320,12310,1603
20250115,110700,1697849950,12330,12320,12330,12320,260
20250115,110600,1694646700,12320,12320,12320,12320,151
20250115,110500,1692786380,12320,12320,12320,12320,75
20250115,110400,1691862380,12340,12340,12340,12340,0
20250115,110300,1691862380,12340,12340,12340,12340,1
20250115,110200,1691850040,12320,12320,12320,12320,30
20250115,110100,1691480440,12320,12320,12320,12320,6
20250115,110000,1691406520,12310,12310,12310,12310,0
20250115,105900,1691406520,12310,12310,12310,12310,400
20250115,105800,1686482520,12310,12320,12320,12310,244
20250115,105700,1683476740,12310,12310,12310,12310,1
20250115,105600,1683464430,12330,12320,12330,12310,1121
20250115,105500,1669661610,12330,12340,12340,12330,69
20250115,105400,1668810830,12340,12320,12340,12320,228
20250115,105300,1666001320,12320,12320,12320,12320,20
20250115,105200,1665754920,12320,12320,12320,12320,233
20250115,105100,1662884360,12320,12310,12320,12310,102
20250115,105000,1661628720,12310,12310,12310,12310,187
20250115,104900,1659326750,12310,12320,12320,12310,388
20250115,104800,1654548400,12330,12340,12340,12330,53
20250115,104700,1653894430,12340,12340,12340,12340,42
20250115,104600,1653376150,12340,12340,12340,12310,602
20250115,104500,1645948820,12310,12300,12310,12300,1448
20250115,104400,1628131010,12300,12320,12320,12300,1870
20250115,104300,1605113170,12320,12350,12350,12320,2069
20250115,104200,1579597520,12350,12370,12370,12350,2967
20250115,104100,1542940100,12370,12370,12370,12370,413
20250115,104000,1537831290,12370,12370,12380,12370,764
20250115,103900,1528380550,12380,12390,12390,12370,1808
20250115,103800,1505997210,12390,12370,12390,12370,116
20250115,103700,1504561120,12380,12390,12390,12370,639
20250115,103600,1496645780,12400,12380,12400,12370,244
20250115,103500,1493626000,12370,12370,12370,12360,954
20250115,103400,1481826290,12370,12370,12370,12360,533
20250115,103300,1475234180,12370,12380,12380,12370,436
20250115,103200,1469840260,12380,12410,12410,12380,2792
20250115,103100,1435256340,12400,12410,12410,12400,2101
20250115,103000,1409201890,12410,12400,12410,12400,154
20250115,102900,1407292250,12410,12400,12410,12400,121
20250115,102800,1405791840,12400,12400,12400,12400,448
20250115,102700,1400236640,12410,12400,12410,12400,31
20250115,102600,1399852190,12400,12410,12410,12400,429
20250115,102500,1394529200,12410,12410,12410,12410,1550
20250115,102400,1375293700,12410,12410,12410,12410,861
20250115,102300,1364608690,12420,12440,12440,12420,188
20250115,102200,1362273310,12440,12420,12440,12420,367
20250115,102100,1357714450,12420,12410,12420,12410,311
20250115,102000,1353854840,12410,12410,12420,12410,553
20250115,101900,1346992080,12420,12420,12420,12420,631
20250115,101800,1339155060,12430,12430,12430,12430,0
20250115,101700,1339155060,12430,12460,12460,12430,2141
20250115,101600,1312537470,12460,12450,12460,12450,21
20250115,101500,1312275980,12450,12450,12450,12440,179
20250115,101400,1310048730,12440,12440,12440,12440,30
20250115,101300,1309675530,12430,12440,12450,12430,600
20250115,101200,1302210390,12450,12440,12450,12440,1161
20250115,101100,1287765290,12450,12470,12470,12450,855
20250115,101000,1277116110,12470,12460,12470,12460,91
20250115,100900,1275982140,12460,12470,12470,12460,88
20250115,100800,1274884900,12470,12460,12470,12460,84
20250115,100700,1273838230,12470,12460,12470,12460,76
20250115,100600,1272891250,12470,12470,12470,12470,32
20250115,100500,1272492210,12460,12470,12470,12460,177
20250115,100400,1270286780,12470,12470,12470,12470,23
20250115,100300,1269999970,12450,12450,12450,12450,20
20250115,100200,1269750970,12460,12470,12470,12450,158
20250115,100100,1267783690,12460,12460,12460,12460,84
20250115,100000,1266737050,12460,12460,12460,12450,727
20250115,095900,1257685330,12470,12440,12470,12440,28
20250115,095800,1257336760,12440,12470,12470,12440,3567
20250115,095700,1212927570,12470,12480,12480,12460,940
20250115,095600,1201204330,12490,12500,12500,12490,16
20250115,095500,1201004470,12500,12480,12500,12480,149
20250115,095400,1199144850,12470,12470,12470,12470,261
20250115,095300,1195890180,12470,12480,12480,12470,954
20250115,095200,1183986770,12480,12480,12480,12470,1333
20250115,095100,1167356350,12480,12510,12520,12480,1085
20250115,095000,1153805800,12510,12510,12510,12480,4074
20250115,094900,1102905620,12510,12520,12520,12510,152
20250115,094800,1101003980,12510,12520,12520,12510,124
20250115,094700,1099452420,12520,12500,12520,12500,14
20250115,094600,1099277370,12510,12510,12520,12510,410
20250115,094500,1094148210,12510,12520,12520,12510,465
20250115,094400,1088328280,12530,12520,12530,12520,38
20250115,094300,1087852200,12520,12500,12530,12490,1337
20250115,094200,1071127040,12510,12540,12540,12510,1412
20250115,094100,1053442690,12540,12540,12540,12530,592
20250115,094000,1046019810,12530,12530,12530,12530,186
20250115,093900,1043689230,12540,12530,12540,12530,190
20250115,093800,1041308520,12540,12550,12550,12530,1372
20250115,093700,1024102800,12560,12550,12560,12550,210
20250115,093600,1021467260,12550,12580,12580,12540,1192
20250115,093500,1006493320,12590,12550,12590,12550,4151
20250115,093400,954320460,12550,12570,12570,12540,986
20250115,093300,941935970,12570,12560,12570,12550,240
20250115,093200,938920100,12530,12530,12570,12520,5203
20250115,093100,873620760,12530,12530,12540,12520,1595
20250115,093000,853628030,12520,12480,12520,12480,1638
20250115,092900,833137820,12460,12480,12480,12460,368
20250115,092800,828549340,12480,12480,12480,12460,774
20250115,092700,818900760,12500,12460,12500,12450,898
20250115,092600,807704970,12450,12470,12470,12450,1996
20250115,092500,782848670,12480,12450,12480,12450,781
20250115,092400,773109770,12450,12410,12460,12410,791
20250115,092300,763267510,12410,12410,12430,12410,3329
20250115,092200,721944430,12400,12400,12420,12400,3611
20250115,092100,677142900,12400,12440,12440,12400,5088
20250115,092000,613958690,12450,12480,12480,12450,2384
20250115,091900,584247430,12480,12480,12480,12470,1222
20250115,091800,569005740,12480,12480,12480,12470,1633
20250115,091700,548636410,12470,12470,12480,12460,254
20250115,091600,545469560,12460,12460,12480,12460,854
20250115,091500,534826710,12480,12470,12480,12470,924
20250115,091400,523299770,12480,12500,12500,12470,3123
20250115,091300,484295510,12500,12550,12560,12500,1547
20250115,091200,464925910,12560,12530,12560,12510,844
20250115,091100,454335950,12510,12500,12510,12500,1497
20250115,091000,435618600,12510,12560,12570,12510,1097
20250115,090900,421870060,12560,12550,12570,12530,1410
20250115,090800,404179260,12570,12550,12580,12540,1088
20250115,090700,390508490,12550,12530,12550,12530,2019
20250115,090600,365170470,12530,12560,12580,12530,1434
20250115,090500,347178770,12560,12580,12580,12540,2973
20250115,090400,309820470,12570,12540,12590,12540,6342
20250115,090300,230077530,12540,12470,12570,12470,8900
20250115,090200,118637750,12460,12480,12480,12460,759
20250115,090100,109166570,12480,12490,12510,12480,4354
20250115,090000,54795000,12450,12480,12510,12450,4192