KissMeData/141080/min/candle-20250110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250110,202600,87762902100,121300,121300,121300,121300,13950
20250110,202500,87762902100,121300,121300,121300,121300,0
20250110,202400,87762902100,121300,121300,121300,121300,0
20250110,202300,87762902100,121300,121300,121300,121300,0
20250110,202200,87762902100,121300,121300,121300,121300,0
20250110,202100,87762902100,121300,121300,121300,121300,0
20250110,202000,87762902100,121300,121300,121300,121300,0
20250110,201900,87762902100,121300,121300,121300,121300,0
20250110,201800,87762902100,121300,121300,121300,121300,0
20250110,201700,87762902100,121300,121300,121300,121300,0
20250110,201600,87762902100,121300,121300,121300,121300,0
20250110,201500,87762902100,121300,121300,121300,121300,0
20250110,201400,87762902100,121300,121300,121300,121300,0
20250110,201300,87762902100,121300,121300,121300,121300,0
20250110,201200,87762902100,121300,121300,121300,121300,0
20250110,201100,87762902100,121300,121300,121300,121300,0
20250110,201000,87762902100,121300,121300,121300,121300,0
20250110,200900,87762902100,121300,121300,121300,121300,0
20250110,200800,87762902100,121300,121300,121300,121300,0
20250110,200700,87762902100,121300,121300,121300,121300,0
20250110,200600,87762902100,121300,121300,121300,121300,0
20250110,200500,87762902100,121300,121300,121300,121300,0
20250110,200400,87762902100,121300,121300,121300,121300,0
20250110,200300,87762902100,121300,121300,121300,121300,0
20250110,200200,87762902100,121300,121300,121300,121300,0
20250110,200100,87762902100,121300,121300,121300,121300,0
20250110,200000,87762902100,121300,121300,121300,121300,0
20250110,195900,87762902100,121300,121300,121300,121300,0
20250110,195800,87762902100,121300,121300,121300,121300,0
20250110,195700,87762902100,121300,121300,121300,121300,0
20250110,195600,87762902100,121300,121300,121300,121300,13950
20250110,195500,87762902100,121300,121300,121300,121300,0
20250110,195400,87762902100,121300,121300,121300,121300,0
20250110,195300,87762902100,121300,121300,121300,121300,0
20250110,195200,87762902100,121300,121300,121300,121300,0
20250110,195100,87762902100,121300,121300,121300,121300,0
20250110,195000,87762902100,121300,121300,121300,121300,0
20250110,194900,87762902100,121300,121300,121300,121300,0
20250110,194800,87762902100,121300,121300,121300,121300,0
20250110,194700,87762902100,121300,121300,121300,121300,0
20250110,194600,87762902100,121300,121300,121300,121300,0
20250110,194500,87762902100,121300,121300,121300,121300,0
20250110,194400,87762902100,121300,121300,121300,121300,0
20250110,194300,87762902100,121300,121300,121300,121300,0
20250110,194200,87762902100,121300,121300,121300,121300,0
20250110,194100,87762902100,121300,121300,121300,121300,0
20250110,194000,87762902100,121300,121300,121300,121300,0
20250110,193900,87762902100,121300,121300,121300,121300,0
20250110,193800,87762902100,121300,121300,121300,121300,0
20250110,193700,87762902100,121300,121300,121300,121300,0
20250110,193600,87762902100,121300,121300,121300,121300,0
20250110,193500,87762902100,121300,121300,121300,121300,0
20250110,193400,87762902100,121300,121300,121300,121300,0
20250110,193300,87762902100,121300,121300,121300,121300,0
20250110,193200,87762902100,121300,121300,121300,121300,0
20250110,193100,87762902100,121300,121300,121300,121300,0
20250110,193000,87762902100,121300,121300,121300,121300,0
20250110,192900,87762902100,121300,121300,121300,121300,0
20250110,192800,87762902100,121300,121300,121300,121300,0
20250110,192700,87762902100,121300,121300,121300,121300,0
20250110,192600,87762902100,121300,121300,121300,121300,13950
20250110,192500,87762902100,121300,121300,121300,121300,0
20250110,192400,87762902100,121300,121300,121300,121300,0
20250110,192300,87762902100,121300,121300,121300,121300,0
20250110,192200,87762902100,121300,121300,121300,121300,0
20250110,192100,87762902100,121300,121300,121300,121300,0
20250110,192000,87762902100,121300,121300,121300,121300,0
20250110,191900,87762902100,121300,121300,121300,121300,0
20250110,191800,87762902100,121300,121300,121300,121300,0
20250110,191700,87762902100,121300,121300,121300,121300,0
20250110,191600,87762902100,121300,121300,121300,121300,0
20250110,191500,87762902100,121300,121300,121300,121300,0
20250110,191400,87762902100,121300,121300,121300,121300,0
20250110,191300,87762902100,121300,121300,121300,121300,0
20250110,191200,87762902100,121300,121300,121300,121300,0
20250110,191100,87762902100,121300,121300,121300,121300,0
20250110,191000,87762902100,121300,121300,121300,121300,0
20250110,190900,87762902100,121300,121300,121300,121300,0
20250110,190800,87762902100,121300,121300,121300,121300,0
20250110,190700,87762902100,121300,121300,121300,121300,0
20250110,190600,87762902100,121300,121300,121300,121300,0
20250110,190500,87762902100,121300,121300,121300,121300,0
20250110,190400,87762902100,121300,121300,121300,121300,0
20250110,190300,87762902100,121300,121300,121300,121300,0
20250110,190200,87762902100,121300,121300,121300,121300,0
20250110,190100,87762902100,121300,121300,121300,121300,0
20250110,190000,87762902100,121300,121300,121300,121300,0
20250110,185900,87762902100,121300,121300,121300,121300,0
20250110,185800,87762902100,121300,121300,121300,121300,0
20250110,185700,87762902100,121300,121300,121300,121300,0
20250110,185600,87762902100,121300,121300,121300,121300,13950
20250110,185500,87762902100,121300,121300,121300,121300,0
20250110,185400,87762902100,121300,121300,121300,121300,0
20250110,185300,87762902100,121300,121300,121300,121300,0
20250110,185200,87762902100,121300,121300,121300,121300,0
20250110,185100,87762902100,121300,121300,121300,121300,0
20250110,185000,87762902100,121300,121300,121300,121300,0
20250110,184900,87762902100,121300,121300,121300,121300,0
20250110,184800,87762902100,121300,121300,121300,121300,0
20250110,184700,87762902100,121300,121300,121300,121300,0
20250110,184600,87762902100,121300,121300,121300,121300,0
20250110,184500,87762902100,121300,121300,121300,121300,0
20250110,184400,87762902100,121300,121300,121300,121300,0
20250110,184300,87762902100,121300,121300,121300,121300,0
20250110,184200,87762902100,121300,121300,121300,121300,0
20250110,184100,87762902100,121300,121300,121300,121300,0
20250110,184000,87762902100,121300,121300,121300,121300,0
20250110,183900,87762902100,121300,121300,121300,121300,0
20250110,183800,87762902100,121300,121300,121300,121300,0
20250110,183700,87762902100,121300,121300,121300,121300,0
20250110,183600,87762902100,121300,121300,121300,121300,0
20250110,183500,87762902100,121300,121300,121300,121300,0
20250110,183400,87762902100,121300,121300,121300,121300,0
20250110,183300,87762902100,121300,121300,121300,121300,0
20250110,183200,87762902100,121300,121300,121300,121300,0
20250110,183100,87762902100,121300,121300,121300,121300,0
20250110,183000,87762902100,121300,121300,121300,121300,0
20250110,182900,87762902100,121300,121300,121300,121300,0
20250110,182800,87762902100,121300,121300,121300,121300,0
20250110,182700,87762902100,121300,121300,121300,121300,0
20250110,182600,87762902100,121300,121300,121300,121300,13950
20250110,182500,87762902100,121300,121300,121300,121300,0
20250110,182400,87762902100,121300,121300,121300,121300,0
20250110,182300,87762902100,121300,121300,121300,121300,0
20250110,182200,87762902100,121300,121300,121300,121300,0
20250110,182100,87762902100,121300,121300,121300,121300,0
20250110,182000,87762902100,121300,121300,121300,121300,0
20250110,181900,87762902100,121300,121300,121300,121300,0
20250110,181800,87762902100,121300,121300,121300,121300,0
20250110,181700,87762902100,121300,121300,121300,121300,0
20250110,181600,87762902100,121300,121300,121300,121300,0
20250110,181500,87762902100,121300,121300,121300,121300,0
20250110,181400,87762902100,121300,121300,121300,121300,0
20250110,181300,87762902100,121300,121300,121300,121300,0
20250110,181200,87762902100,121300,121300,121300,121300,0
20250110,181100,87762902100,121300,121300,121300,121300,0
20250110,181000,87762902100,121300,121300,121300,121300,0
20250110,180900,87762902100,121300,121300,121300,121300,0
20250110,180800,87762902100,121300,121300,121300,121300,0
20250110,180700,87762902100,121300,121300,121300,121300,0
20250110,180600,87762902100,121300,121300,121300,121300,0
20250110,180500,87762902100,121300,121300,121300,121300,0
20250110,180400,87762902100,121300,121300,121300,121300,0
20250110,180300,87762902100,121300,121300,121300,121300,0
20250110,180200,87762902100,121300,121300,121300,121300,0
20250110,180100,87762902100,121300,121300,121300,121300,0
20250110,180000,87762902100,121300,121300,121300,121300,0
20250110,175900,87762902100,121300,121300,121300,121300,0
20250110,175800,87762902100,121300,121300,121300,121300,0
20250110,175700,87762902100,121300,121300,121300,121300,0
20250110,175600,87762902100,121300,121300,121300,121300,13950
20250110,175500,87762902100,121300,121300,121300,121300,0
20250110,175400,87762902100,121300,121300,121300,121300,0
20250110,175300,87762902100,121300,121300,121300,121300,0
20250110,175200,87762902100,121300,121300,121300,121300,0
20250110,175100,87762902100,121300,121300,121300,121300,0
20250110,175000,87762902100,121300,121300,121300,121300,0
20250110,174900,87762902100,121300,121300,121300,121300,0
20250110,174800,87762902100,121300,121300,121300,121300,0
20250110,174700,87762902100,121300,121300,121300,121300,0
20250110,174600,87762902100,121300,121300,121300,121300,0
20250110,174500,87762902100,121300,121300,121300,121300,0
20250110,174400,87762902100,121300,121300,121300,121300,0
20250110,174300,87762902100,121300,121300,121300,121300,0
20250110,174200,87762902100,121300,121300,121300,121300,0
20250110,174100,87762902100,121300,121300,121300,121300,0
20250110,174000,87762902100,121300,121300,121300,121300,0
20250110,173900,87762902100,121300,121300,121300,121300,0
20250110,173800,87762902100,121300,121300,121300,121300,0
20250110,173700,87762902100,121300,121300,121300,121300,0
20250110,173600,87762902100,121300,121300,121300,121300,0
20250110,173500,87762902100,121300,121300,121300,121300,0
20250110,173400,87762902100,121300,121300,121300,121300,0
20250110,173300,87762902100,121300,121300,121300,121300,0
20250110,173200,87762902100,121300,121300,121300,121300,0
20250110,173100,87762902100,121300,121300,121300,121300,0
20250110,173000,87762902100,121300,121300,121300,121300,0
20250110,172900,87762902100,121300,121300,121300,121300,0
20250110,172800,87762902100,121300,121300,121300,121300,0
20250110,172700,87762902100,121300,121300,121300,121300,0
20250110,172600,87762902100,121300,121300,121300,121300,13950
20250110,172500,87762902100,121300,121300,121300,121300,0
20250110,172400,87762902100,121300,121300,121300,121300,0
20250110,172300,87762902100,121300,121300,121300,121300,0
20250110,172200,87762902100,121300,121300,121300,121300,0
20250110,172100,87762902100,121300,121300,121300,121300,0
20250110,172000,87762902100,121300,121300,121300,121300,0
20250110,171900,87762902100,121300,121300,121300,121300,0
20250110,171800,87762902100,121300,121300,121300,121300,0
20250110,171700,87762902100,121300,121300,121300,121300,0
20250110,171600,87762902100,121300,121300,121300,121300,0
20250110,171500,87762902100,121300,121300,121300,121300,0
20250110,171400,87762902100,121300,121300,121300,121300,0
20250110,171300,87762902100,121300,121300,121300,121300,0
20250110,171200,87762902100,121300,121300,121300,121300,0
20250110,171100,87762902100,121300,121300,121300,121300,0
20250110,171000,87762902100,121300,121300,121300,121300,0
20250110,170900,87762902100,121300,121300,121300,121300,0
20250110,170800,87762902100,121300,121300,121300,121300,0
20250110,170700,87762902100,121300,121300,121300,121300,0
20250110,170600,87762902100,121300,121300,121300,121300,0
20250110,170500,87762902100,121300,121300,121300,121300,0
20250110,170400,87762902100,121300,121300,121300,121300,0
20250110,170300,87762902100,121300,121300,121300,121300,0
20250110,170200,87762902100,121300,121300,121300,121300,0
20250110,170100,87762902100,121300,121300,121300,121300,0
20250110,170000,87762902100,121300,121300,121300,121300,0
20250110,165900,87762902100,121300,121300,121300,121300,0
20250110,165800,87762902100,121300,121300,121300,121300,0
20250110,165700,87762902100,121300,121300,121300,121300,0
20250110,165600,87762902100,121300,121300,121300,121300,13950
20250110,165500,87762902100,121300,121300,121300,121300,0
20250110,165400,87762902100,121300,121300,121300,121300,0
20250110,165300,87762902100,121300,121300,121300,121300,0
20250110,165200,87762902100,121300,121300,121300,121300,0
20250110,165100,87762902100,121300,121300,121300,121300,0
20250110,165000,87762902100,121300,121300,121300,121300,0
20250110,164900,87762902100,121300,121300,121300,121300,0
20250110,164800,87762902100,121300,121300,121300,121300,0
20250110,164700,87762902100,121300,121300,121300,121300,0
20250110,164600,87762902100,121300,121300,121300,121300,0
20250110,164500,87762902100,121300,121300,121300,121300,0
20250110,164400,87762902100,121300,121300,121300,121300,0
20250110,164300,87762902100,121300,121300,121300,121300,0
20250110,164200,87762902100,121300,121300,121300,121300,0
20250110,164100,87762902100,121300,121300,121300,121300,0
20250110,164000,87762902100,121300,121300,121300,121300,0
20250110,163900,87762902100,121300,121300,121300,121300,0
20250110,163800,87762902100,121300,121300,121300,121300,0
20250110,163700,87762902100,121300,121300,121300,121300,0
20250110,163600,87762902100,121300,121300,121300,121300,0
20250110,163500,87762902100,121300,121300,121300,121300,0
20250110,163400,87762902100,121300,121300,121300,121300,0
20250110,163300,87762902100,121300,121300,121300,121300,0
20250110,163200,87762902100,121300,121300,121300,121300,0
20250110,163100,87762902100,121300,121300,121300,121300,0
20250110,163000,87762902100,121300,121300,121300,121300,0
20250110,162900,87762902100,121300,121300,121300,121300,0
20250110,162800,87762902100,121300,121300,121300,121300,0
20250110,162700,87762902100,121300,121300,121300,121300,0
20250110,162600,87762902100,121300,121300,121300,121300,13950
20250110,162500,87762902100,121300,121300,121300,121300,0
20250110,162400,87762902100,121300,121300,121300,121300,0
20250110,162300,87762902100,121300,121300,121300,121300,0
20250110,162200,87762902100,121300,121300,121300,121300,0
20250110,162100,87762902100,121300,121300,121300,121300,0
20250110,162000,87762902100,121300,121300,121300,121300,0
20250110,161900,87762902100,121300,121300,121300,121300,0
20250110,161800,87762902100,121300,121300,121300,121300,0
20250110,161700,87762902100,121300,121300,121300,121300,0
20250110,161600,87762902100,121300,121300,121300,121300,0
20250110,161500,87762902100,121300,121300,121300,121300,0
20250110,161400,87762902100,121300,121300,121300,121300,0
20250110,161300,87762902100,121300,121300,121300,121300,0
20250110,161200,87762902100,121300,121300,121300,121300,0
20250110,161100,87762902100,121300,121300,121300,121300,0
20250110,161000,87762902100,121300,121300,121300,121300,0
20250110,160900,87762902100,121300,121300,121300,121300,0
20250110,160800,87762902100,121300,121300,121300,121300,0
20250110,160700,87762902100,121300,121300,121300,121300,0
20250110,160600,87762902100,121300,121300,121300,121300,0
20250110,160500,87762902100,121300,121300,121300,121300,0
20250110,160400,87762902100,121300,121300,121300,121300,0
20250110,160300,87762902100,121300,121300,121300,121300,0
20250110,160200,87762902100,121300,121300,121300,121300,0
20250110,160100,87762902100,121300,121300,121300,121300,0
20250110,160000,87762902100,121300,121300,121300,121300,0
20250110,155900,87762902100,121300,121300,121300,121300,0
20250110,155800,87762902100,121300,121300,121300,121300,0
20250110,155700,87762902100,121300,121300,121300,121300,0
20250110,155600,87762902100,121300,121300,121300,121300,13950
20250110,155500,87762902100,121300,121300,121300,121300,0
20250110,155400,87762902100,121300,121300,121300,121300,0
20250110,155300,87762902100,121300,121300,121300,121300,0
20250110,155200,87762902100,121300,121300,121300,121300,0
20250110,155100,87762902100,121300,121300,121300,121300,0
20250110,155000,87762902100,121300,121300,121300,121300,0
20250110,154900,87762902100,121300,121300,121300,121300,0
20250110,154800,87762902100,121300,121300,121300,121300,0
20250110,154700,87762902100,121300,121300,121300,121300,0
20250110,154600,87762902100,121300,121300,121300,121300,0
20250110,154500,87762902100,121300,121300,121300,121300,0
20250110,154400,87762902100,121300,121300,121300,121300,0
20250110,154300,87762902100,121300,121300,121300,121300,0
20250110,154200,87762902100,121300,121300,121300,121300,0
20250110,154100,87762902100,121300,121300,121300,121300,0
20250110,154000,87762902100,121300,121300,121300,121300,0
20250110,153900,87762902100,121300,121300,121300,121300,0
20250110,153800,87762902100,121300,121300,121300,121300,0
20250110,153700,87762902100,121300,121300,121300,121300,0
20250110,153600,87762902100,121300,121300,121300,121300,0
20250110,153500,87762902100,121300,121300,121300,121300,0
20250110,153400,87762902100,121300,121300,121300,121300,0
20250110,153300,87762902100,121300,121300,121300,121300,0
20250110,153200,87762902100,121300,121300,121300,121300,0
20250110,153100,87762902100,121300,121300,121300,121300,0
20250110,153000,87762902100,121300,121300,121300,121300,13950
20250110,152900,86070767100,121800,121800,121800,121800,0
20250110,152800,86070767100,121800,121800,121800,121800,0
20250110,152700,86070767100,121800,121800,121800,121800,0
20250110,152600,86070767100,121800,121800,121800,121800,0
20250110,152500,86070767100,121800,121800,121800,121800,0
20250110,152400,86070767100,121800,121800,121800,121800,0
20250110,152300,86070767100,121800,121800,121800,121800,0
20250110,152200,86070767100,121800,121800,121800,121800,0
20250110,152100,86070767100,121800,121800,121800,121800,0
20250110,152000,86070767100,121800,121800,121800,121800,0
20250110,151900,86070767100,121800,121900,122000,121800,2558
20250110,151800,85758900400,122000,121900,122000,121900,946
20250110,151700,85643512000,121900,121900,122000,121800,1272
20250110,151600,85488386400,121900,121900,121900,121800,1539
20250110,151500,85300856300,121800,121900,121900,121800,417
20250110,151400,85250031600,121800,121800,122000,121800,733
20250110,151300,85160683500,121900,122000,122000,121800,1736
20250110,151200,84949051900,122000,121700,122000,121600,2801
20250110,151100,84607925100,121700,121500,121700,121500,1325
20250110,151000,84446819400,121500,121500,121700,121500,999
20250110,150900,84325330000,121700,121300,121700,121200,1675
20250110,150800,84121866900,121200,121200,121300,121100,688
20250110,150700,84038460700,121300,121300,121300,121200,737
20250110,150600,83949119700,121300,121400,121400,121200,1033
20250110,150500,83823884000,121400,121100,121400,121000,970
20250110,150400,83706298200,121000,121200,121200,121000,1709
20250110,150300,83499398700,121200,121300,121300,121100,733
20250110,150200,83410550300,121300,121100,121300,121000,2490
20250110,150100,83108804800,121100,121300,121300,121100,1047
20250110,150000,82981936300,121200,121300,121400,121100,444
20250110,145900,82928100800,121300,121500,121500,121200,2132
20250110,145800,82669456500,121500,121500,121700,121400,904
20250110,145700,82559635100,121500,121700,121800,121500,623
20250110,145600,82483898200,121700,121700,121800,121500,870
20250110,145500,82378040100,121700,121600,121700,121500,1025
20250110,145400,82253415500,121600,121600,121700,121600,1154
20250110,145300,82113040800,121700,121600,121700,121500,1401
20250110,145200,81942766300,121600,121500,121700,121500,993
20250110,145100,81822025300,121500,121600,121800,121500,502
20250110,145000,81760982000,121600,121600,121700,121400,625
20250110,144900,81684997300,121600,121700,121800,121500,736
20250110,144800,81595479600,121800,121700,121800,121600,634
20250110,144700,81518317200,121700,121500,121700,121300,995
20250110,144600,81397398700,121500,121400,121600,121300,297
20250110,144500,81361318500,121400,121400,121600,121300,973
20250110,144400,81243145500,121400,121400,121600,121300,1237
20250110,144300,81092893400,121500,121700,121700,121300,2002
20250110,144200,80849620700,121700,121600,121700,121600,748
20250110,144100,80758634100,121600,121500,121700,121500,574
20250110,144000,80688819800,121600,121500,121700,121500,528
20250110,143900,80624631600,121500,121400,121600,121200,1629
20250110,143800,80426782300,121400,121400,121500,121300,645
20250110,143700,80348465900,121400,121600,121600,121400,748
20250110,143600,80257561500,121500,121500,121700,121400,1944
20250110,143500,80021242000,121400,121500,121600,121400,701
20250110,143400,79936058800,121600,121800,121900,121600,662
20250110,143300,79855470200,121800,121900,122000,121800,2627
20250110,143200,79535348100,121900,121900,122000,121800,486
20250110,143100,79476091400,121900,122300,122400,121900,2017
20250110,143000,79229855700,122300,122400,122500,122300,3540
20250110,142900,78796526600,122500,121900,122500,121900,4514
20250110,142800,78245319400,121800,121900,122000,121700,2736
20250110,142700,77911869200,121900,122000,122100,121900,1250
20250110,142600,77759389200,122000,121800,122000,121700,2736
20250110,142500,77425918500,121800,121700,121800,121700,1267
20250110,142400,77271692800,121600,121600,121700,121400,1407
20250110,142300,77100698900,121600,121700,121700,121500,1005
20250110,142200,76978525900,121700,121700,121700,121500,958
20250110,142100,76862047800,121700,121800,121800,121500,1346
20250110,142000,76698241300,121800,121400,121800,121300,2202
20250110,141900,76430392100,121300,121700,121800,121100,1830
20250110,141800,76207894300,121700,121400,121800,121300,3890
20250110,141700,75735221900,121400,121600,121900,121300,2902
20250110,141600,75382080400,121600,120800,121700,120800,4218
20250110,141500,74870552900,120700,120600,120800,120500,904
20250110,141400,74761532800,120600,120800,121000,120500,2067
20250110,141300,74511748200,120700,120600,120700,120500,5282
20250110,141200,73874676000,120600,120200,120600,120200,1524
20250110,141100,73691087200,120400,120400,120400,120100,329
20250110,141000,73651522900,120300,120300,120400,120100,1037
20250110,140900,73526842300,120400,120200,120600,120100,3034
20250110,140800,73161204400,120100,120100,120200,120100,340
20250110,140700,73120353100,120100,120100,120200,120100,463
20250110,140600,73064722100,120100,120100,120500,120000,1393
20250110,140500,72897074100,120000,120200,120400,120000,912
20250110,140400,72787548000,120100,120200,120300,120100,362
20250110,140300,72744036800,120200,120300,120400,120100,473
20250110,140200,72687171900,120400,120200,120400,120200,241
20250110,140100,72658188400,120200,120100,120300,120100,546
20250110,140000,72592564200,120200,120300,120400,120100,1095
20250110,135900,72460914200,120300,120300,120500,120200,258
20250110,135800,72429872200,120400,120400,120500,120200,1502
20250110,135700,72249084700,120400,120400,120500,120300,1128
20250110,135600,72113210700,120300,120100,120400,120100,541
20250110,135500,72048177400,120100,120500,120500,120100,900
20250110,135400,71939952700,120400,120200,120400,120200,929
20250110,135300,71828187500,120100,120200,120400,120000,845
20250110,135200,71726593100,120300,120500,120500,120200,1061
20250110,135100,71598922400,120300,120100,120500,120000,1526
20250110,135000,71415336600,120100,119900,120200,119800,1556
20250110,134900,71228709800,119900,119700,119900,119700,420
20250110,134800,71178375300,119700,119800,120000,119700,396
20250110,134700,71130948800,119800,119800,120000,119700,525
20250110,134600,71068061100,119700,119800,120000,119600,1466
20250110,134500,70892537800,119900,119900,120000,119700,771
20250110,134400,70800154000,120000,119700,120000,119700,764
20250110,134300,70708619300,119800,119700,119800,119600,515
20250110,134200,70646969400,119700,119700,119800,119600,423
20250110,134100,70596352500,119600,119500,119800,119400,1322
20250110,134000,70438278700,119400,119700,119700,119400,739
20250110,133900,70349984000,119600,120000,120000,119400,856
20250110,133800,70247535800,119900,119900,120000,119800,644
20250110,133700,70170349100,119800,119700,120000,119700,571
20250110,133600,70101946600,119700,119400,119900,119300,1554
20250110,133500,69916123600,119400,119400,119500,119300,802
20250110,133400,69820414000,119400,119300,119400,119300,764
20250110,133300,69729218200,119300,119400,119400,119300,550
20250110,133200,69663574900,119300,119400,119400,119300,748
20250110,133100,69574276600,119300,119200,119400,119200,899
20250110,133000,69467065800,119200,119200,119200,119100,833
20250110,132900,69367784900,119200,119300,119300,119200,517
20250110,132800,69306140000,119200,119100,119300,119100,1400
20250110,132700,69139329200,119100,119200,119300,119100,2818
20250110,132600,68803601200,119200,119300,119300,119100,1092
20250110,132500,68673430500,119200,119200,119300,119200,1142
20250110,132400,68537288800,119200,119400,119400,119200,1761
20250110,132300,68327164200,119500,119400,119500,119400,566
20250110,132200,68259579900,119400,119400,119500,119300,927
20250110,132100,68148896100,119500,119400,119500,119400,526
20250110,132000,68086082400,119400,119600,119600,119400,738
20250110,131900,67997906100,119700,119600,119700,119500,449
20250110,131800,67944233200,119500,119500,119600,119500,1339
20250110,131700,67784207000,119500,119600,119700,119500,470
20250110,131600,67728013600,119500,119700,119700,119500,700
20250110,131500,67644316800,119700,119700,119800,119600,444
20250110,131400,67591165400,119700,119800,119900,119700,318
20250110,131300,67553067000,119800,119800,119900,119800,382
20250110,131200,67507291800,119800,119700,119800,119600,818
20250110,131100,67409367600,119600,119700,119800,119600,1292
20250110,131000,67254808400,119700,119900,119900,119600,2125
20250110,130900,67000392300,119800,120000,120100,119800,760
20250110,130800,66909261100,120100,120100,120100,120000,495
20250110,130700,66849843800,120100,120000,120100,119900,499
20250110,130600,66789983500,120000,120200,120400,119900,3190
20250110,130500,66406743800,120200,120400,120400,120200,1193
20250110,130400,66263253900,120400,120500,120600,120400,1167
20250110,130300,66122677000,120500,120500,120500,120400,261
20250110,130200,66091235300,120500,120400,120600,120300,656
20250110,130100,66012222800,120300,120200,120400,120200,477
20250110,130000,65954856400,120200,120100,120300,120000,620
20250110,125900,65880356100,120000,120500,120500,120000,2274
20250110,125800,65606879100,120600,120600,120600,120500,462
20250110,125700,65551181900,120600,120600,120700,120500,652
20250110,125600,65472549800,120600,120500,120600,120500,498
20250110,125500,65412499500,120400,120600,120600,120200,3217
20250110,125400,65025141000,120600,120600,120700,120500,775
20250110,125300,64931680900,120600,120600,120700,120500,192
20250110,125200,64908530300,120600,120600,120700,120600,362
20250110,125100,64864869500,120600,120600,120700,120500,1564
20250110,125000,64676214900,120600,120600,120700,120500,974
20250110,124900,64558689700,120600,120400,120600,120400,545
20250110,124800,64493016800,120500,120300,120600,120300,1031
20250110,124700,64368811700,120400,120300,120500,120300,509
20250110,124600,64307532300,120400,120100,120500,120100,940
20250110,124500,64194430100,120100,120400,120400,120000,847
20250110,124400,64092593700,120300,120000,120300,119900,318
20250110,124300,64054372400,119900,120200,120200,119900,791
20250110,124200,63959380800,120100,120000,120100,119900,398
20250110,124100,63911608700,120000,119800,120000,119800,628
20250110,124000,63836308300,119800,120000,120100,119800,473
20250110,123900,63779559800,120100,119900,120200,119800,1341
20250110,123800,63618545400,119900,119800,119900,119700,385
20250110,123700,63572419400,119700,119800,119800,119700,331
20250110,123600,63532790500,119800,119800,119800,119700,315
20250110,123500,63495066600,119700,119800,119800,119700,577
20250110,123400,63425987600,119800,119700,119800,119700,239
20250110,123300,63397370100,119700,119800,119900,119700,787
20250110,123200,63303148400,119900,119800,119900,119700,253
20250110,123100,63272852500,119800,119900,119900,119700,345
20250110,123000,63231518000,119800,120000,120000,119800,887
20250110,122900,63125213000,119900,119900,120000,119800,1234
20250110,122800,62977221700,119900,119700,119900,119700,1225
20250110,122700,62830464800,119700,119700,119700,119600,279
20250110,122600,62797069200,119600,119700,119700,119500,575
20250110,122500,62728299200,119700,119700,119700,119500,812
20250110,122400,62631163300,119600,119500,119600,119400,360
20250110,122300,62588135400,119400,119500,119500,119400,324
20250110,122200,62549417600,119500,119300,119500,119300,218
20250110,122100,62523387300,119300,119300,119400,119200,451
20250110,122000,62469575800,119300,119200,119500,119200,898
20250110,121900,62362456800,119200,119200,119300,119100,895
20250110,121800,62255755600,119200,119300,119400,119200,625
20250110,121700,62181190400,119400,119500,119500,119300,510
20250110,121600,62120303800,119500,119600,119600,119500,709
20250110,121500,62035526200,119500,119300,119500,119300,506
20250110,121400,61975074900,119300,119200,119400,119200,950
20250110,121300,61861771200,119100,119200,119300,119000,2572
20250110,121200,61555546200,119100,119100,119400,119100,874
20250110,121100,61451343300,119100,119600,119600,119100,1724
20250110,121000,61245798500,119500,119300,119700,119000,7075
20250110,120900,60401963600,119300,119500,119500,119300,1028
20250110,120800,60279309500,119300,119500,119600,119300,966
20250110,120700,60163936500,119500,119400,119600,119400,1063
20250110,120600,60036950700,119400,119600,119700,119400,1453
20250110,120500,59863325100,119600,119700,119800,119600,815
20250110,120400,59765790600,119700,119700,119800,119600,411
20250110,120300,59716585300,119600,119500,119700,119500,1145
20250110,120200,59579668500,119500,119400,119500,119400,455
20250110,120100,59525325300,119400,119400,119500,119300,800
20250110,120000,59429846400,119400,119400,119500,119400,736
20250110,115900,59341960000,119400,119500,119500,119300,2838
20250110,115800,59003152600,119500,119600,119800,119300,4947
20250110,115700,58411818600,119700,119800,119800,119600,4184
20250110,115600,57910970700,119800,119900,119900,119800,1185
20250110,115500,57768981200,119800,119900,120000,119800,2249
20250110,115400,57499338300,120000,120300,120300,119900,4829
20250110,115300,56919596500,120300,120300,120400,120200,887
20250110,115200,56812909600,120200,120200,120400,120100,1756
20250110,115100,56601795800,120300,120200,120300,120200,224
20250110,115000,56574866800,120300,120300,120300,120100,846
20250110,114900,56473199000,120300,120200,120300,120200,406
20250110,114800,56424385000,120300,120100,120500,120000,3058
20250110,114700,56056878300,120100,120100,120100,120000,400
20250110,114600,56008864900,120100,120100,120200,120000,1842
20250110,114500,55787689500,120000,120300,120300,120000,2013
20250110,114400,55545854900,120200,120300,120300,120200,483
20250110,114300,55487774400,120200,120300,120300,120200,226
20250110,114200,55460587000,120300,120400,120500,120200,544
20250110,114100,55395141900,120400,120300,120500,120200,735
20250110,114000,55306692000,120300,120100,120300,120100,282
20250110,113900,55272801200,120100,120000,120200,120000,1435
20250110,113800,55100474600,120100,120000,120100,120000,859
20250110,113700,54997367700,120000,120000,120100,120000,2450
20250110,113600,54703357200,120000,120100,120200,120000,3738
20250110,113500,54254521300,120200,120500,120500,120100,5477
20250110,113400,53595573400,120400,120600,120600,120400,1839
20250110,113300,53374022800,120600,120600,120600,120500,458
20250110,113200,53318817100,120600,120500,120700,120500,516
20250110,113100,53256607800,120500,120600,120700,120500,961
20250110,113000,53140719200,120500,120500,120600,120500,1009
20250110,112900,53019119000,120500,120600,120600,120500,664
20250110,112800,52939091600,120500,120500,120600,120500,566
20250110,112700,52870880600,120600,120600,120600,120500,679
20250110,112600,52789037000,120600,120600,120600,120500,504
20250110,112500,52728266200,120600,120500,120600,120400,430
20250110,112400,52676449500,120400,120600,120600,120400,945
20250110,112300,52562624400,120600,120400,120700,120400,1231
20250110,112200,52414270300,120400,120500,120600,120300,1527
20250110,112100,52230359300,120500,120600,120700,120400,3190
20250110,112000,51845801200,120600,120700,120800,120600,2039
20250110,111900,51599754800,120700,120700,120700,120600,1045
20250110,111800,51473628700,120800,121000,121000,120700,1107
20250110,111700,51339916200,121000,121000,121000,120900,638
20250110,111600,51262745000,121000,120900,121000,120900,798
20250110,111500,51166213900,120900,120900,121000,120800,386
20250110,111400,51119544400,120800,121000,121100,120800,1590
20250110,111300,50927388800,121000,121000,121200,120900,964
20250110,111200,50810710900,121000,121000,121000,120800,703
20250110,111100,50725714600,121000,121000,121200,120900,1086
20250110,111000,50594275000,120900,121000,121100,120800,1077
20250110,110900,50464039600,120900,120800,121000,120800,1613
20250110,110800,50269082600,120900,121000,121100,120800,2217
20250110,110700,50001020700,121100,121100,121200,121000,1532
20250110,110600,49815612400,121100,121200,121300,121000,1627
20250110,110500,49618510400,121200,121000,121300,121000,1211
20250110,110400,49471878300,121000,121100,121100,121000,1582
20250110,110300,49280415000,121100,121200,121200,121100,1831
20250110,110200,49058673700,121100,121400,121400,121100,3074
20250110,110100,48685860800,121400,121500,121500,121400,811
20250110,110000,48587366600,121500,121900,121900,121400,8454
20250110,105900,47559412300,121900,121900,121900,121800,653
20250110,105800,47479863800,121900,121700,121900,121700,740
20250110,105700,47389769700,121800,121800,121900,121700,483
20250110,105600,47330943100,121800,122000,122000,121800,1125
20250110,105500,47193787700,122000,122000,122100,122000,399
20250110,105400,47145100500,122100,122000,122100,122000,248
20250110,105300,47114842200,122000,122100,122100,121900,729
20250110,105200,47025909100,122100,121900,122200,121900,969
20250110,105100,46907632200,122000,121800,122000,121700,1473
20250110,105000,46728269400,121700,121800,121800,121700,1170
20250110,104900,46585839800,121700,121900,121900,121700,996
20250110,104800,46464549800,121900,121800,121900,121600,1867
20250110,104700,46237312600,121700,122100,122100,121700,10408
20250110,104600,44968251700,122100,122300,122400,122000,2909
20250110,104500,44612976000,122300,122300,122500,122300,279
20250110,104400,44578851000,122200,122300,122400,122200,1122
20250110,104300,44441672100,122300,122300,122500,122200,1036
20250110,104200,44314899700,122300,122100,122300,122000,1693
20250110,104100,44108158000,122200,122200,122300,122100,1516
20250110,104000,43922990600,122200,122200,122300,122100,624
20250110,103900,43846742600,122100,122100,122200,122000,564
20250110,103800,43777872500,122100,122300,122300,122000,8462
20250110,103700,42744258400,122400,122300,122400,122200,2076
20250110,103600,42490344200,122300,122500,122500,122300,1684
20250110,103500,42284266800,122600,122700,122700,122400,594
20250110,103400,42211479800,122600,122600,122700,122400,1543
20250110,103300,42022527000,122500,122800,122800,122500,2580
20250110,103200,41706254600,122800,122700,122800,122600,444
20250110,103100,41651770600,122700,122500,122700,122500,781
20250110,103000,41556057100,122600,122800,123000,122600,1844
20250110,102900,41329655800,123000,123000,123000,122800,3239
20250110,102800,40931504900,123000,123300,123500,123000,1456
20250110,102700,40752089300,123400,123300,123400,123200,657
20250110,102600,40671119700,123300,123200,123300,123100,1156
20250110,102500,40528699300,123200,123100,123200,123100,1057
20250110,102400,40398513700,123100,123100,123100,123000,465
20250110,102300,40341279700,123100,123200,123200,123000,2168
20250110,102200,40074348500,123100,123200,123300,123100,1049
20250110,102100,39945096800,123200,122900,123200,122800,728
20250110,102000,39855570800,122900,122800,122900,122800,123
20250110,101900,39840459500,122800,122800,122900,122800,246
20250110,101800,39810244400,122900,122800,122900,122800,194
20250110,101700,39786405100,122900,122800,122900,122700,928
20250110,101600,39672457700,122800,122700,122900,122700,176
20250110,101500,39650842700,122800,122900,122900,122800,256
20250110,101400,39619400700,122900,123000,123000,122800,437
20250110,101300,39565696100,123000,122900,123000,122800,553
20250110,101200,39497758000,122900,122900,123000,122800,838
20250110,101100,39394769500,122900,122900,122900,122800,206
20250110,101000,39369455100,122800,122900,122900,122700,431
20250110,100900,39316519800,122800,123100,123200,122800,943
20250110,100800,39200498400,123200,123400,123400,122800,2383
20250110,100700,38907178700,123300,123300,123400,123300,644
20250110,100600,38827771400,123200,123300,123400,123200,685
20250110,100500,38743335400,123200,123300,123500,123100,1444
20250110,100400,38565299400,123200,123100,123300,122900,1137
20250110,100300,38425314100,123100,122800,123300,122700,2016
20250110,100200,38177488100,122800,123000,123100,122700,2221
20250110,100100,37904566800,123000,123000,123000,122900,803
20250110,100000,37805820000,123000,123200,123200,122900,987
20250110,095900,37684425200,123100,122900,123200,122800,941
20250110,095800,37568688000,122800,122400,122900,122300,743
20250110,095700,37477497800,122800,122500,122800,122200,2302
20250110,095600,37195651100,122500,122100,122600,122100,2288
20250110,095500,36915848900,122100,122300,122300,122100,1209
20250110,095400,36768157200,122200,122700,122700,122100,4631
20250110,095300,36201769900,122700,122600,122900,122500,2744
20250110,095200,35865344600,122500,122500,122800,122500,1126
20250110,095100,35727319300,122500,122600,122700,122400,2512
20250110,095000,35419509000,122700,122400,122700,122400,630
20250110,094900,35342306000,122400,122200,122500,122100,3282
20250110,094800,34941251900,122200,122700,122900,122200,9326
20250110,094700,33798556500,122700,122800,123000,122600,2501
20250110,094600,33491672100,122700,122700,123100,122600,2271
20250110,094500,33212990500,122600,123000,123400,122600,3963
20250110,094400,32725061100,123100,122800,123100,122600,1429
20250110,094300,32549564800,122800,122900,123000,122400,2665
20250110,094200,32222673000,122900,122900,123100,122900,1794
20250110,094100,32002099400,123000,122800,123200,122700,2913
20250110,094000,31643939600,122900,122600,122900,122200,6567
20250110,093900,30839659900,122500,122500,122800,122000,8783
20250110,093800,29765992600,122500,122700,122700,122200,7634
20250110,093700,28831418500,122700,123600,123600,122500,8926
20250110,093600,27734466600,123600,123500,123700,123500,2371
20250110,093500,27441521400,123700,123900,124100,123400,3227
20250110,093400,27042657600,123800,123500,123900,123000,6062
20250110,093300,26295641700,123500,123900,124200,123400,5748
20250110,093200,25584809700,123900,124000,124300,123800,2780
20250110,093100,25240136100,124100,124600,124600,123800,5257
20250110,093000,24587595100,124700,124400,124700,124400,2858
20250110,092900,24231607400,124400,124700,124800,124200,5951
20250110,092800,23490761200,124800,125200,125300,124600,12013
20250110,092700,21989924800,125200,125500,125500,125100,3535
20250110,092600,21547155800,125400,126000,126100,125200,5501
20250110,092500,20856142500,126000,126200,126500,125900,20651
20250110,092400,18248891600,126100,125300,126300,125200,16327
20250110,092300,16195088400,125400,125000,125400,124600,11668
20250110,092200,14737208000,125200,124000,125300,124000,25548
20250110,092100,11549223100,123900,124000,124100,123900,2215
20250110,092000,11274597800,123900,123800,124000,123700,1419
20250110,091900,11098877600,123800,124100,124100,123500,1444
20250110,091800,10920014900,124000,123300,124100,123100,5370
20250110,091700,10255345100,123200,123400,123500,123100,1826
20250110,091600,10030179500,123400,123700,123700,123300,2760
20250110,091500,9689377100,123700,123700,123800,123500,2100
20250110,091400,9429763100,123800,123700,123800,123500,2055
20250110,091300,9175677800,123700,123500,123900,123200,3513
20250110,091200,8742178900,123500,124400,124500,123500,3861
20250110,091100,8263829500,124400,123600,124500,123600,7119
20250110,091000,7379796100,123900,123600,123900,123400,3512
20250110,090900,6946040200,123600,123800,124200,123500,6375
20250110,090800,6155796800,123900,123700,123900,123300,4834
20250110,090700,5558152900,123800,123800,124000,123600,3942
20250110,090600,5069672600,123900,123300,123900,123300,2843
20250110,090500,4718225100,123500,123100,123500,122700,2134
20250110,090400,4455675300,123100,122700,123100,122500,4885
20250110,090300,3855787300,122700,123300,123800,122600,5911
20250110,090200,3128741300,123100,124100,124300,123100,9253
20250110,090100,1983521700,124200,123500,124200,123200,7134
20250110,090000,1101036800,123300,123200,123700,123000,8932