KissMeData/044340/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,192900,88679915120,7570,7570,7570,7570,34963
20250114,192800,88679915120,7570,7570,7570,7570,0
20250114,192700,88679915120,7570,7570,7570,7570,0
20250114,192600,88679915120,7570,7570,7570,7570,0
20250114,192500,88679915120,7570,7570,7570,7570,0
20250114,192400,88679915120,7570,7570,7570,7570,0
20250114,192300,88679915120,7570,7570,7570,7570,0
20250114,192200,88679915120,7570,7570,7570,7570,0
20250114,192100,88679915120,7570,7570,7570,7570,0
20250114,192000,88679915120,7570,7570,7570,7570,0
20250114,191900,88679915120,7570,7570,7570,7570,0
20250114,191800,88679915120,7570,7570,7570,7570,0
20250114,191700,88679915120,7570,7570,7570,7570,0
20250114,191600,88679915120,7570,7570,7570,7570,0
20250114,191500,88679915120,7570,7570,7570,7570,0
20250114,191400,88679915120,7570,7570,7570,7570,0
20250114,191300,88679915120,7570,7570,7570,7570,0
20250114,191200,88679915120,7570,7570,7570,7570,0
20250114,191100,88679915120,7570,7570,7570,7570,0
20250114,191000,88679915120,7570,7570,7570,7570,0
20250114,190900,88679915120,7570,7570,7570,7570,0
20250114,190800,88679915120,7570,7570,7570,7570,0
20250114,190700,88679915120,7570,7570,7570,7570,0
20250114,190600,88679915120,7570,7570,7570,7570,0
20250114,190500,88679915120,7570,7570,7570,7570,0
20250114,190400,88679915120,7570,7570,7570,7570,0
20250114,190300,88679915120,7570,7570,7570,7570,0
20250114,190200,88679915120,7570,7570,7570,7570,0
20250114,190100,88679915120,7570,7570,7570,7570,0
20250114,190000,88679915120,7570,7570,7570,7570,0
20250114,185900,88679915120,7570,7570,7570,7570,34963
20250114,185800,88679915120,7570,7570,7570,7570,0
20250114,185700,88679915120,7570,7570,7570,7570,0
20250114,185600,88679915120,7570,7570,7570,7570,0
20250114,185500,88679915120,7570,7570,7570,7570,0
20250114,185400,88679915120,7570,7570,7570,7570,0
20250114,185300,88679915120,7570,7570,7570,7570,0
20250114,185200,88679915120,7570,7570,7570,7570,0
20250114,185100,88679915120,7570,7570,7570,7570,0
20250114,185000,88679915120,7570,7570,7570,7570,0
20250114,184900,88679915120,7570,7570,7570,7570,0
20250114,184800,88679915120,7570,7570,7570,7570,0
20250114,184700,88679915120,7570,7570,7570,7570,0
20250114,184600,88679915120,7570,7570,7570,7570,0
20250114,184500,88679915120,7570,7570,7570,7570,0
20250114,184400,88679915120,7570,7570,7570,7570,0
20250114,184300,88679915120,7570,7570,7570,7570,0
20250114,184200,88679915120,7570,7570,7570,7570,0
20250114,184100,88679915120,7570,7570,7570,7570,0
20250114,184000,88679915120,7570,7570,7570,7570,0
20250114,183900,88679915120,7570,7570,7570,7570,0
20250114,183800,88679915120,7570,7570,7570,7570,0
20250114,183700,88679915120,7570,7570,7570,7570,0
20250114,183600,88679915120,7570,7570,7570,7570,0
20250114,183500,88679915120,7570,7570,7570,7570,0
20250114,183400,88679915120,7570,7570,7570,7570,0
20250114,183300,88679915120,7570,7570,7570,7570,0
20250114,183200,88679915120,7570,7570,7570,7570,0
20250114,183100,88679915120,7570,7570,7570,7570,0
20250114,183000,88679915120,7570,7570,7570,7570,0
20250114,182900,88679915120,7570,7570,7570,7570,34963
20250114,182800,88679915120,7570,7570,7570,7570,0
20250114,182700,88679915120,7570,7570,7570,7570,0
20250114,182600,88679915120,7570,7570,7570,7570,0
20250114,182500,88679915120,7570,7570,7570,7570,0
20250114,182400,88679915120,7570,7570,7570,7570,0
20250114,182300,88679915120,7570,7570,7570,7570,0
20250114,182200,88679915120,7570,7570,7570,7570,0
20250114,182100,88679915120,7570,7570,7570,7570,0
20250114,182000,88679915120,7570,7570,7570,7570,0
20250114,181900,88679915120,7570,7570,7570,7570,0
20250114,181800,88679915120,7570,7570,7570,7570,0
20250114,181700,88679915120,7570,7570,7570,7570,0
20250114,181600,88679915120,7570,7570,7570,7570,0
20250114,181500,88679915120,7570,7570,7570,7570,0
20250114,181400,88679915120,7570,7570,7570,7570,0
20250114,181300,88679915120,7570,7570,7570,7570,0
20250114,181200,88679915120,7570,7570,7570,7570,0
20250114,181100,88679915120,7570,7570,7570,7570,0
20250114,181000,88679915120,7570,7570,7570,7570,0
20250114,180900,88679915120,7570,7570,7570,7570,0
20250114,180800,88679915120,7570,7570,7570,7570,0
20250114,180700,88679915120,7570,7570,7570,7570,0
20250114,180600,88679915120,7570,7570,7570,7570,0
20250114,180500,88679915120,7570,7570,7570,7570,0
20250114,180400,88679915120,7570,7570,7570,7570,0
20250114,180300,88679915120,7570,7570,7570,7570,0
20250114,180200,88679915120,7570,7570,7570,7570,0
20250114,180100,88679915120,7570,7570,7570,7570,0
20250114,180000,88679915120,7570,7570,7570,7570,0
20250114,175900,88679915120,7570,7570,7570,7570,34963
20250114,175800,88679915120,7570,7570,7570,7570,0
20250114,175700,88679915120,7570,7570,7570,7570,0
20250114,175600,88679915120,7570,7570,7570,7570,0
20250114,175500,88679915120,7570,7570,7570,7570,0
20250114,175400,88679915120,7570,7570,7570,7570,0
20250114,175300,88679915120,7570,7570,7570,7570,0
20250114,175200,88679915120,7570,7570,7570,7570,0
20250114,175100,88679915120,7570,7570,7570,7570,0
20250114,175000,88679915120,7570,7570,7570,7570,0
20250114,174900,88679915120,7570,7570,7570,7570,0
20250114,174800,88679915120,7570,7570,7570,7570,0
20250114,174700,88679915120,7570,7570,7570,7570,0
20250114,174600,88679915120,7570,7570,7570,7570,0
20250114,174500,88679915120,7570,7570,7570,7570,0
20250114,174400,88679915120,7570,7570,7570,7570,0
20250114,174300,88679915120,7570,7570,7570,7570,0
20250114,174200,88679915120,7570,7570,7570,7570,0
20250114,174100,88679915120,7570,7570,7570,7570,0
20250114,174000,88679915120,7570,7570,7570,7570,0
20250114,173900,88679915120,7570,7570,7570,7570,0
20250114,173800,88679915120,7570,7570,7570,7570,0
20250114,173700,88679915120,7570,7570,7570,7570,0
20250114,173600,88679915120,7570,7570,7570,7570,0
20250114,173500,88679915120,7570,7570,7570,7570,0
20250114,173400,88679915120,7570,7570,7570,7570,0
20250114,173300,88679915120,7570,7570,7570,7570,0
20250114,173200,88679915120,7570,7570,7570,7570,0
20250114,173100,88679915120,7570,7570,7570,7570,0
20250114,173000,88679915120,7570,7570,7570,7570,0
20250114,172900,88679915120,7570,7570,7570,7570,34963
20250114,172800,88679915120,7570,7570,7570,7570,0
20250114,172700,88679915120,7570,7570,7570,7570,0
20250114,172600,88679915120,7570,7570,7570,7570,0
20250114,172500,88679915120,7570,7570,7570,7570,0
20250114,172400,88679915120,7570,7570,7570,7570,0
20250114,172300,88679915120,7570,7570,7570,7570,0
20250114,172200,88679915120,7570,7570,7570,7570,0
20250114,172100,88679915120,7570,7570,7570,7570,0
20250114,172000,88679915120,7570,7570,7570,7570,0
20250114,171900,88679915120,7570,7570,7570,7570,0
20250114,171800,88679915120,7570,7570,7570,7570,0
20250114,171700,88679915120,7570,7570,7570,7570,0
20250114,171600,88679915120,7570,7570,7570,7570,0
20250114,171500,88679915120,7570,7570,7570,7570,0
20250114,171400,88679915120,7570,7570,7570,7570,0
20250114,171300,88679915120,7570,7570,7570,7570,0
20250114,171200,88679915120,7570,7570,7570,7570,0
20250114,171100,88679915120,7570,7570,7570,7570,0
20250114,171000,88679915120,7570,7570,7570,7570,0
20250114,170900,88679915120,7570,7570,7570,7570,0
20250114,170800,88679915120,7570,7570,7570,7570,0
20250114,170700,88679915120,7570,7570,7570,7570,0
20250114,170600,88679915120,7570,7570,7570,7570,0
20250114,170500,88679915120,7570,7570,7570,7570,0
20250114,170400,88679915120,7570,7570,7570,7570,0
20250114,170300,88679915120,7570,7570,7570,7570,0
20250114,170200,88679915120,7570,7570,7570,7570,0
20250114,170100,88679915120,7570,7570,7570,7570,0
20250114,170000,88679915120,7570,7570,7570,7570,0
20250114,165900,88679915120,7570,7570,7570,7570,34963
20250114,165800,88679915120,7570,7570,7570,7570,0
20250114,165700,88679915120,7570,7570,7570,7570,0
20250114,165600,88679915120,7570,7570,7570,7570,0
20250114,165500,88679915120,7570,7570,7570,7570,0
20250114,165400,88679915120,7570,7570,7570,7570,0
20250114,165300,88679915120,7570,7570,7570,7570,0
20250114,165200,88679915120,7570,7570,7570,7570,0
20250114,165100,88679915120,7570,7570,7570,7570,0
20250114,165000,88679915120,7570,7570,7570,7570,0
20250114,164900,88679915120,7570,7570,7570,7570,0
20250114,164800,88679915120,7570,7570,7570,7570,0
20250114,164700,88679915120,7570,7570,7570,7570,0
20250114,164600,88679915120,7570,7570,7570,7570,0
20250114,164500,88679915120,7570,7570,7570,7570,0
20250114,164400,88679915120,7570,7570,7570,7570,0
20250114,164300,88679915120,7570,7570,7570,7570,0
20250114,164200,88679915120,7570,7570,7570,7570,0
20250114,164100,88679915120,7570,7570,7570,7570,0
20250114,164000,88679915120,7570,7570,7570,7570,0
20250114,163900,88679915120,7570,7570,7570,7570,0
20250114,163800,88679915120,7570,7570,7570,7570,0
20250114,163700,88679915120,7570,7570,7570,7570,0
20250114,163600,88679915120,7570,7570,7570,7570,0
20250114,163500,88679915120,7570,7570,7570,7570,0
20250114,163400,88679915120,7570,7570,7570,7570,0
20250114,163300,88679915120,7570,7570,7570,7570,0
20250114,163200,88679915120,7570,7570,7570,7570,0
20250114,163100,88679915120,7570,7570,7570,7570,0
20250114,163000,88679915120,7570,7570,7570,7570,0
20250114,162900,88679915120,7570,7570,7570,7570,34963
20250114,162800,88679915120,7570,7570,7570,7570,0
20250114,162700,88679915120,7570,7570,7570,7570,0
20250114,162600,88679915120,7570,7570,7570,7570,0
20250114,162500,88679915120,7570,7570,7570,7570,0
20250114,162400,88679915120,7570,7570,7570,7570,0
20250114,162300,88679915120,7570,7570,7570,7570,0
20250114,162200,88679915120,7570,7570,7570,7570,0
20250114,162100,88679915120,7570,7570,7570,7570,0
20250114,162000,88679915120,7570,7570,7570,7570,0
20250114,161900,88679915120,7570,7570,7570,7570,0
20250114,161800,88679915120,7570,7570,7570,7570,0
20250114,161700,88679915120,7570,7570,7570,7570,0
20250114,161600,88679915120,7570,7570,7570,7570,0
20250114,161500,88679915120,7570,7570,7570,7570,0
20250114,161400,88679915120,7570,7570,7570,7570,0
20250114,161300,88679915120,7570,7570,7570,7570,0
20250114,161200,88679915120,7570,7570,7570,7570,0
20250114,161100,88679915120,7570,7570,7570,7570,0
20250114,161000,88679915120,7570,7570,7570,7570,0
20250114,160900,88679915120,7570,7570,7570,7570,0
20250114,160800,88679915120,7570,7570,7570,7570,0
20250114,160700,88679915120,7570,7570,7570,7570,0
20250114,160600,88679915120,7570,7570,7570,7570,0
20250114,160500,88679915120,7570,7570,7570,7570,0
20250114,160400,88679915120,7570,7570,7570,7570,0
20250114,160300,88679915120,7570,7570,7570,7570,0
20250114,160200,88679915120,7570,7570,7570,7570,0
20250114,160100,88679915120,7570,7570,7570,7570,0
20250114,160000,88679915120,7570,7570,7570,7570,0
20250114,155900,88679915120,7570,7570,7570,7570,34963
20250114,155800,88679915120,7570,7570,7570,7570,0
20250114,155700,88679915120,7570,7570,7570,7570,0
20250114,155600,88679915120,7570,7570,7570,7570,0
20250114,155500,88679915120,7570,7570,7570,7570,0
20250114,155400,88679915120,7570,7570,7570,7570,0
20250114,155300,88679915120,7570,7570,7570,7570,0
20250114,155200,88679915120,7570,7570,7570,7570,0
20250114,155100,88679915120,7570,7570,7570,7570,0
20250114,155000,88679915120,7570,7570,7570,7570,0
20250114,154900,88679915120,7570,7570,7570,7570,0
20250114,154800,88679915120,7570,7570,7570,7570,0
20250114,154700,88679915120,7570,7570,7570,7570,0
20250114,154600,88679915120,7570,7570,7570,7570,0
20250114,154500,88679915120,7570,7570,7570,7570,0
20250114,154400,88679915120,7570,7570,7570,7570,0
20250114,154300,88679915120,7570,7570,7570,7570,0
20250114,154200,88679915120,7570,7570,7570,7570,0
20250114,154100,88679915120,7570,7570,7570,7570,0
20250114,154000,88679915120,7570,7570,7570,7570,0
20250114,153900,88679915120,7570,7570,7570,7570,0
20250114,153800,88679915120,7570,7570,7570,7570,0
20250114,153700,88679915120,7570,7570,7570,7570,0
20250114,153600,88679915120,7570,7570,7570,7570,0
20250114,153500,88679915120,7570,7570,7570,7570,0
20250114,153400,88679915120,7570,7570,7570,7570,0
20250114,153300,88679915120,7570,7570,7570,7570,0
20250114,153200,88679915120,7570,7570,7570,7570,0
20250114,153100,88679915120,7570,7570,7570,7570,0
20250114,153000,88679915120,7570,7570,7570,7570,34963
20250114,152900,88415245210,7480,7480,7480,7480,0
20250114,152800,88415245210,7480,7480,7480,7480,0
20250114,152700,88415245210,7480,7480,7480,7480,0
20250114,152600,88415245210,7480,7480,7480,7480,0
20250114,152500,88415245210,7480,7480,7480,7480,0
20250114,152400,88415245210,7480,7480,7480,7480,0
20250114,152300,88415245210,7480,7480,7480,7480,0
20250114,152200,88415245210,7480,7480,7480,7480,0
20250114,152100,88415245210,7480,7480,7480,7480,0
20250114,152000,88415245210,7480,7480,7480,7480,0
20250114,151900,88415245210,7480,7410,7480,7410,24568
20250114,151800,88232263160,7410,7400,7420,7380,11960
20250114,151700,88143842330,7400,7430,7430,7390,9618
20250114,151600,88072618080,7430,7390,7430,7380,8951
20250114,151500,88006301970,7400,7390,7410,7360,10162
20250114,151400,87931284360,7390,7380,7410,7370,9259
20250114,151300,87862869620,7380,7360,7410,7360,9927
20250114,151200,87789533380,7360,7390,7390,7350,11505
20250114,151100,87704757530,7380,7410,7430,7340,27910
20250114,151000,87498818480,7410,7500,7510,7350,32017
20250114,150900,87261620120,7500,7630,7640,7450,31662
20250114,150800,87023253620,7640,7630,7650,7610,3853
20250114,150700,86993870930,7630,7620,7650,7600,6198
20250114,150600,86946606830,7620,7610,7630,7590,11049
20250114,150500,86862501340,7620,7600,7650,7580,17040
20250114,150400,86732868780,7580,7580,7620,7560,15154
20250114,150300,86617898030,7580,7570,7590,7550,21127
20250114,150200,86457997100,7550,7650,7660,7510,48722
20250114,150100,86089348710,7650,7620,7710,7610,17184
20250114,150000,85957624320,7620,7670,7730,7610,40537
20250114,145900,85646921800,7670,7670,7670,7670,0
20250114,145800,85646921800,7670,7670,7670,7670,0
20250114,145700,85646921800,7670,7880,7880,7670,49087
20250114,145600,85266997690,7890,7910,7910,7840,19037
20250114,145500,85117161720,7900,8010,8030,7900,21672
20250114,145400,84944052420,8020,7920,8020,7900,8377
20250114,145300,84877472950,7920,7960,7960,7920,6868
20250114,145200,84822978060,7960,7980,7990,7960,2600
20250114,145100,84802249930,7980,7960,8020,7950,7471
20250114,145000,84742654520,7960,7990,7990,7950,5289
20250114,144900,84700536090,7970,7930,7990,7930,3492
20250114,144800,84672740760,7930,7910,7940,7910,4045
20250114,144700,84640676680,7910,8000,8000,7890,11745
20250114,144600,84547503770,8000,7960,8070,7960,32851
20250114,144500,84283798440,7980,7870,8010,7870,13945
20250114,144400,84173274000,7870,7980,7990,7860,8022
20250114,144300,84109869740,7980,7930,8020,7850,10800
20250114,144200,84024549860,7920,7920,7980,7830,17410
20250114,144100,83887182280,7930,7970,7990,7920,6412
20250114,144000,83836186890,7960,7980,8010,7960,7942
20250114,143900,83772823670,7980,8000,8010,7920,8223
20250114,143800,83707325140,8000,8010,8110,8000,33447
20250114,143700,83437927440,8030,7870,8090,7850,28120
20250114,143600,83213507290,7870,7860,7930,7840,36585
20250114,143500,82925094910,7840,8030,8030,7830,54542
20250114,143400,82492584300,8030,8050,8080,8030,4282
20250114,143300,82458100660,8050,8070,8110,8040,8397
20250114,143200,82390310220,8070,8110,8130,8070,9598
20250114,143100,82312523480,8110,8150,8150,8100,16881
20250114,143000,82175449350,8150,8140,8200,8120,37322
20250114,142900,81870873740,8140,8110,8150,8100,28298
20250114,142800,81640831750,8110,8080,8130,8080,19437
20250114,142700,81483263660,8070,8080,8080,8000,22972
20250114,142600,81298792230,8080,8040,8110,8020,22262
20250114,142500,81118972120,8040,8010,8080,8000,19291
20250114,142400,80963969550,8020,8140,8140,7970,69514
20250114,142300,80406828950,8140,8120,8150,8080,22423
20250114,142200,80224955920,8120,8140,8140,8050,43295
20250114,142100,79874364240,8140,8300,8310,8100,66441
20250114,142000,79332015280,8300,8550,8550,8210,65453
20250114,141900,78783624060,8550,8560,8590,8540,14583
20250114,141800,78658778800,8570,8520,8610,8490,22571
20250114,141700,78465614030,8500,8480,8560,8480,18782
20250114,141600,78305527180,8490,8460,8520,8460,10355
20250114,141500,78217588460,8480,8480,8510,8450,20557
20250114,141400,78043394420,8480,8490,8510,8460,10555
20250114,141300,77953773300,8500,8580,8580,8460,32325
20250114,141200,77679032670,8580,8560,8580,8510,9195
20250114,141100,77600563580,8550,8590,8600,8550,4813
20250114,141000,77559277340,8590,8610,8630,8570,6548
20250114,140900,77502942320,8600,8590,8610,8570,8583
20250114,140800,77429267330,8590,8590,8660,8580,40681
20250114,140700,77078785720,8590,8570,8600,8550,6029
20250114,140600,77027098660,8560,8570,8600,8560,14130
20250114,140500,76905872900,8560,8510,8610,8510,18151
20250114,140400,76750503930,8510,8520,8540,8490,4499
20250114,140300,76712205260,8530,8520,8550,8510,5643
20250114,140200,76664074410,8520,8490,8560,8480,10943
20250114,140100,76570907160,8500,8550,8560,8500,14121
20250114,140000,76450626000,8550,8590,8590,8550,8347
20250114,135900,76379115650,8570,8630,8630,8570,23119
20250114,135800,76180436680,8630,8570,8650,8570,16143
20250114,135700,76041366560,8580,8560,8630,8560,17036
20250114,135600,75894902490,8570,8620,8620,8550,14660
20250114,135500,75769145190,8620,8470,8630,8460,21624
20250114,135400,75584122900,8460,8500,8500,8450,15762
20250114,135300,75450635830,8490,8430,8520,8430,14941
20250114,135200,75324059020,8430,8540,8550,8430,17875
20250114,135100,75172528230,8530,8590,8590,8530,11725
20250114,135000,75072321120,8580,8640,8650,8580,11505
20250114,134900,74973312740,8640,8560,8690,8560,36251
20250114,134800,74660328970,8560,8480,8560,8460,12116
20250114,134700,74557023160,8480,8520,8560,8470,9821
20250114,134600,74473389670,8530,8560,8560,8460,30670
20250114,134500,74212873320,8560,8500,8690,8500,27752
20250114,134400,73975473250,8510,8580,8610,8500,37370
20250114,134300,73655894470,8580,8650,8650,8530,33566
20250114,134200,73367386710,8660,8710,8710,8610,20773
20250114,134100,73187428940,8700,8700,8760,8690,29604
20250114,134000,72929309760,8690,8670,8730,8660,26996
20250114,133900,72694704040,8660,8650,8700,8610,27428
20250114,133800,72457523100,8660,8670,8700,8630,19243
20250114,133700,72290835420,8660,8690,8720,8610,56553
20250114,133600,71801289370,8700,8700,8800,8670,83990
20250114,133500,71067450160,8710,8770,8800,8700,65606
20250114,133400,70493825720,8770,8670,8800,8650,106191
20250114,133300,69565562020,8660,8580,8840,8540,215269
20250114,133200,67698300810,8590,8470,8590,8410,64767
20250114,133100,67147452410,8470,8440,8480,8380,41229
20250114,133000,66799657960,8440,8360,8440,8340,23300
20250114,132900,66604182240,8360,8350,8390,8350,6214
20250114,132800,66552229180,8360,8420,8420,8340,29983
20250114,132700,66300927280,8420,8390,8430,8390,20511
20250114,132600,66128442340,8390,8400,8420,8350,23765
20250114,132500,65929110380,8390,8370,8460,8350,52761
20250114,132400,65485045310,8370,8280,8400,8270,53161
20250114,132300,65040563970,8270,8250,8290,8240,15145
20250114,132200,64915303050,8250,8220,8260,8210,7470
20250114,132100,64853695660,8220,8260,8270,8210,5003
20250114,132000,64812515160,8260,8260,8270,8190,12684
20250114,131900,64708307580,8250,8220,8260,8210,4927
20250114,131800,64667702840,8230,8200,8240,8190,4076
20250114,131700,64634219780,8200,8180,8230,8180,14255
20250114,131600,64517400380,8190,8220,8230,8180,24001
20250114,131500,64320669320,8230,8230,8270,8220,6593
20250114,131400,64266358980,8240,8280,8290,8230,4920
20250114,131300,64225704080,8280,8340,8340,8250,21219
20250114,131200,64049602870,8340,8310,8360,8310,9451
20250114,131100,63970762320,8320,8350,8370,8300,28651
20250114,131000,63732009710,8350,8230,8360,8230,37110
20250114,130900,63423859820,8210,8210,8240,8160,14900
20250114,130800,63302000350,8210,8160,8240,8160,8906
20250114,130700,63228920450,8170,8300,8300,8150,28373
20250114,130600,62996232020,8300,8300,8320,8290,10169
20250114,130500,62911804660,8320,8270,8330,8260,14956
20250114,130400,62787595030,8280,8340,8340,8270,16076
20250114,130300,62654037700,8340,8250,8360,8250,19591
20250114,130200,62491223660,8270,8260,8270,8210,21626
20250114,130100,62312901220,8260,8270,8310,8260,17795
20250114,130000,62165786260,8270,8290,8310,8270,3926
20250114,125900,62133278680,8290,8310,8310,8250,9602
20250114,125800,62053788380,8300,8320,8330,8220,23827
20250114,125700,61856407190,8320,8360,8370,8310,13215
20250114,125600,61746274460,8360,8350,8410,8340,20869
20250114,125500,61571541110,8340,8400,8420,8340,24000
20250114,125400,61370435120,8400,8350,8500,8340,72207
20250114,125300,60761419450,8340,8350,8360,8310,33392
20250114,125200,60482886680,8350,8280,8370,8260,51722
20250114,125100,60052637240,8280,8220,8300,8200,26241
20250114,125000,59835748270,8220,8200,8230,8170,7095
20250114,124900,59777587680,8210,8200,8230,8200,12798
20250114,124800,59672419250,8230,8180,8250,8170,30961
20250114,124700,59418524110,8180,8160,8180,8150,3374
20250114,124600,59390971020,8160,8180,8180,8140,10549
20250114,124500,59304899710,8180,8170,8190,8160,5365
20250114,124400,59261060790,8170,8160,8200,8160,5588
20250114,124300,59215393100,8170,8220,8250,8160,29986
20250114,124200,58969162750,8210,8150,8210,8140,27340
20250114,124100,58746098220,8140,8120,8150,8100,7613
20250114,124000,58684265480,8120,8180,8220,8100,27134
20250114,123900,58462729790,8190,8110,8250,8090,64695
20250114,123800,57932601810,8090,8050,8110,8040,8103
20250114,123700,57867214680,8060,7990,8060,7990,2159
20250114,123600,57849918150,7990,7950,8020,7950,4439
20250114,123500,57814501110,7960,8020,8020,7950,6901
20250114,123400,57759385350,8020,8100,8110,8000,10360
20250114,123300,57675951150,8100,8090,8130,8050,23154
20250114,123200,57488442210,8090,8020,8090,8010,9775
20250114,123100,57409607460,8020,8000,8030,7990,2385
20250114,123000,57390511540,8020,7980,8040,7980,3666
20250114,122900,57361154710,7980,8020,8020,7980,2485
20250114,122800,57341280580,8020,8000,8040,8000,4559
20250114,122700,57304711300,8000,7970,8040,7960,10742
20250114,122600,57218740730,7970,8000,8000,7960,7417
20250114,122500,57159504130,8000,7930,8000,7860,28418
20250114,122400,56933987200,7940,8000,8000,7930,8848
20250114,122300,56863519080,8000,8050,8050,7990,12471
20250114,122200,56763562390,8050,8080,8080,8010,4643
20250114,122100,56726283470,8080,8110,8110,8010,13786
20250114,122000,56615424970,8110,8120,8140,8110,4417
20250114,121900,56579547010,8130,8140,8140,8030,12013
20250114,121800,56482473150,8090,8130,8150,8050,25712
20250114,121700,56273802250,8130,8120,8150,8120,4138
20250114,121600,56240181970,8130,8150,8150,8120,9827
20250114,121500,56160210800,8150,8160,8170,8100,10289
20250114,121400,56076516740,8160,8080,8190,8080,28198
20250114,121300,55846644400,8080,8050,8100,8050,13940
20250114,121200,55734073780,8050,8040,8060,8000,11514
20250114,121100,55641610450,8020,8010,8050,7930,22830
20250114,121000,55459481510,7990,8040,8050,7990,14889
20250114,120900,55340042120,8040,8000,8090,7990,21263
20250114,120800,55168997840,8010,8050,8070,8000,20530
20250114,120700,55004123050,8050,8040,8050,7960,31259
20250114,120600,54753756290,8040,8190,8200,7850,91216
20250114,120500,54023848680,8200,8260,8270,8190,16499
20250114,120400,53888194680,8270,8270,8270,8220,6296
20250114,120300,53836289410,8270,8260,8300,8200,25883
20250114,120200,53622961360,8250,8260,8270,8250,10102
20250114,120100,53539516290,8270,8270,8300,8260,20513
20250114,120000,53369697490,8280,8200,8300,8200,27643
20250114,115900,53141600100,8210,8370,8370,8200,53101
20250114,115800,52702062630,8380,8450,8460,8370,16307
20250114,115700,52565054970,8450,8440,8450,8370,25019
20250114,115600,52355037560,8430,8460,8540,8400,38851
20250114,115500,52026681900,8450,8450,8560,8450,20453
20250114,115400,51852784550,8460,8460,8500,8450,11603
20250114,115300,51754546850,8460,8510,8560,8420,47879
20250114,115200,51348392520,8510,8490,8510,8460,13963
20250114,115100,51229958570,8490,8530,8630,8440,74805
20250114,115000,50590606380,8520,8420,8610,8380,96797
20250114,114900,49764555360,8420,8530,8540,8370,52583
20250114,114800,49319709890,8530,8420,8550,8420,88498
20250114,114700,48567414980,8420,8300,8430,8250,43477
20250114,114600,48204967800,8300,8190,8310,8180,26874
20250114,114500,47983612640,8180,8250,8320,8180,46652
20250114,114400,47598544560,8240,8280,8290,8220,21031
20250114,114300,47425050630,8290,8220,8290,8180,54182
20250114,114200,46979638330,8210,8270,8280,8130,88770
20250114,114100,46252774430,8270,8500,8500,8260,92254
20250114,114000,45481546280,8490,8440,8500,8420,24546
20250114,113900,45274188370,8440,8470,8480,8430,28498
20250114,113800,45033349250,8470,8490,8600,8440,79870
20250114,113700,44353567300,8500,8440,8530,8430,46161
20250114,113600,43963061160,8440,8440,8530,8420,73272
20250114,113500,43343344790,8450,8520,8570,8430,168049
20250114,113400,41913566430,8520,8520,8520,8520,0
20250114,113300,41913566430,8520,8520,8520,8520,0
20250114,113200,41913566430,8520,8440,8520,8410,199190
20250114,113100,40225758740,8430,8120,8450,8120,235669
20250114,113000,38255071790,8130,8200,8220,8120,36929
20250114,112900,37953478200,8210,8160,8240,8140,80994
20250114,112800,37289823980,8160,8200,8220,8090,86442
20250114,112700,36584574230,8190,7810,8220,7790,116793
20250114,112600,35640935540,7810,7770,7840,7750,14178
20250114,112500,35530667030,7780,7790,7790,7710,22030
20250114,112400,35359937650,7790,7950,7960,7760,60280
20250114,112300,34884842390,7950,7950,7990,7950,12890
20250114,112200,34782294690,7950,7980,7990,7950,16061
20250114,112100,34654432120,7980,7990,8050,7950,29769
20250114,112000,34416564250,7990,8010,8050,7920,52120
20250114,111900,34000516350,8000,7870,8130,7830,140828
20250114,111800,32870421330,7870,7800,7870,7790,30411
20250114,111700,32631855580,7800,7790,7860,7740,17264
20250114,111600,32497329730,7790,7760,7870,7750,19567
20250114,111500,32344222630,7780,7760,7810,7680,26890
20250114,111400,32136667650,7760,7800,7870,7740,38633
20250114,111300,31836010610,7800,7870,7970,7740,73209
20250114,111200,31261363630,7860,7800,8020,7790,171313
20250114,111100,29902430050,7790,7540,7830,7540,73388
20250114,111000,29336182440,7550,7480,7550,7480,5055
20250114,110900,29298159680,7480,7490,7500,7460,6559
20250114,110800,29249183360,7490,7510,7510,7480,3787
20250114,110700,29220837950,7510,7550,7550,7490,6497
20250114,110600,29172035350,7560,7560,7570,7530,11649
20250114,110500,29084128430,7570,7530,7590,7510,10361
20250114,110400,29005854240,7530,7510,7560,7470,20525
20250114,110300,28851464080,7530,7500,7570,7470,18540
20250114,110200,28711992870,7500,7420,7500,7410,23240
20250114,110100,28538070770,7440,7450,7470,7420,2725
20250114,110000,28517808320,7470,7450,7500,7410,8325
20250114,105900,28455652640,7480,7450,7500,7430,8462
20250114,105800,28392487150,7450,7400,7450,7350,9457
20250114,105700,28322575420,7400,7410,7430,7400,13217
20250114,105600,28224721420,7410,7420,7460,7410,9792
20250114,105500,28151986730,7430,7460,7520,7420,8667
20250114,105400,28087242940,7450,7500,7520,7430,21366
20250114,105300,27927755450,7500,7550,7560,7460,17360
20250114,105200,27797582750,7550,7560,7630,7540,13249
20250114,105100,27697065370,7550,7680,7680,7540,41184
20250114,105000,27383619390,7680,7430,7700,7410,65568
20250114,104900,26887633100,7430,7650,7650,7220,77020
20250114,104800,26313730590,7640,7340,7710,7340,70681
20250114,104700,25780578230,7350,7330,7350,7320,2152
20250114,104600,25764784910,7320,7310,7320,7290,2788
20250114,104500,25744419640,7330,7350,7350,7310,3655
20250114,104400,25717618360,7340,7360,7360,7300,9789
20250114,104300,25645954500,7350,7360,7370,7320,10121
20250114,104200,25571684110,7370,7300,7370,7300,7682
20250114,104100,25515303910,7310,7310,7360,7300,9190
20250114,104000,25447941830,7320,7310,7330,7290,4472
20250114,103900,25415286930,7300,7340,7360,7290,16309
20250114,103800,25295722120,7350,7270,7350,7260,21969
20250114,103700,25135100080,7280,7210,7330,7200,50654
20250114,103600,24766666960,7200,7140,7230,7140,10894
20250114,103500,24688284930,7160,7100,7170,7080,8130
20250114,103400,24630451450,7090,7080,7110,7080,5913
20250114,103300,24588488350,7090,7110,7120,7040,29757
20250114,103200,24377863010,7110,7180,7190,7110,19616
20250114,103100,24237479400,7180,7230,7230,7170,8674
20250114,103000,24174989050,7220,7180,7240,7170,14403
20250114,102900,24071333380,7170,7150,7180,7140,21994
20250114,102800,23913778690,7150,7110,7200,7110,19495
20250114,102700,23774110120,7150,7300,7310,7110,48577
20250114,102600,23420959690,7290,7280,7310,7270,15450
20250114,102500,23308207280,7280,7290,7300,7260,11645
20250114,102400,23223393390,7300,7310,7310,7250,14257
20250114,102300,23119615110,7300,7350,7360,7300,22735
20250114,102200,22952766270,7350,7350,7370,7350,19019
20250114,102100,22812942400,7350,7390,7400,7350,10570
20250114,102000,22735204450,7400,7380,7420,7360,10948
20250114,101900,22654389930,7370,7420,7430,7370,9393
20250114,101800,22584960790,7420,7380,7430,7370,6482
20250114,101700,22536973910,7380,7470,7470,7370,16334
20250114,101600,22415809490,7460,7430,7470,7430,14113
20250114,101500,22310746170,7440,7380,7450,7350,25380
20250114,101400,22123287020,7370,7550,7560,7290,71686
20250114,101300,21591526420,7550,7710,7710,7500,38907
20250114,101200,21296234450,7710,7760,7770,7700,12128
20250114,101100,21202411710,7760,7690,7770,7680,8195
20250114,101000,21138940540,7700,7690,7700,7670,5298
20250114,100900,21098199670,7680,7670,7710,7640,16683
20250114,100800,20970211230,7670,7760,7780,7670,23133
20250114,100700,20791049280,7750,7740,7770,7700,11426
20250114,100600,20702610580,7740,7720,7780,7690,23086
20250114,100500,20524227610,7710,7680,7730,7650,34884
20250114,100400,20256278510,7690,7870,7870,7610,60755
20250114,100300,19786474840,7860,7890,7910,7810,24258
20250114,100200,19595935290,7890,7880,7970,7880,16582
20250114,100100,19464520040,7890,7890,7930,7830,19495
20250114,100000,19311150600,7880,7970,7970,7860,22582
20250114,095900,19132312700,7950,7880,8040,7860,47933
20250114,095800,18750248890,7880,7810,7940,7780,54598
20250114,095700,18320277750,7800,7900,7970,7800,54763
20250114,095600,17888396200,7900,8070,8070,7850,121443
20250114,095500,16919825350,8060,8120,8160,8050,34849
20250114,095400,16637604410,8130,8150,8190,8060,60551
20250114,095300,16146037120,8140,8090,8160,8060,31853
20250114,095200,15887498510,8090,8350,8360,8000,171926
20250114,095100,14484524430,8360,8170,8360,8070,180222
20250114,095000,13000484510,8180,8130,8210,8060,107055
20250114,094900,12132121650,8130,8260,8280,8070,121446
20250114,094800,11143040730,8280,8030,8320,8030,281979
20250114,094700,8831585000,8030,7790,8100,7750,274812
20250114,094600,6640812860,7770,7750,7910,7710,166633
20250114,094500,5345249170,7600,7600,7600,7600,0
20250114,094400,5345249170,7600,7460,7600,7450,67450
20250114,094300,4834972920,7460,7450,7500,7310,87526
20250114,094200,4185502740,7460,7270,7480,7230,156039
20250114,094100,3033263570,7260,7070,7290,7070,35887
20250114,094000,2774302660,7060,7030,7060,7000,6724
20250114,093900,2727070960,7020,6980,7060,6960,15728
20250114,093800,2616633080,6960,7220,7240,6940,48833
20250114,093700,2269103620,7220,7040,7290,7030,77591
20250114,093600,1711681150,7040,6930,7040,6930,9477
20250114,093500,1645369630,6940,6910,6940,6890,1031
20250114,093400,1638250030,6910,6890,6910,6880,314
20250114,093300,1636084470,6880,6920,6920,6880,127
20250114,093200,1635210040,6880,6920,6930,6880,1671
20250114,093100,1623670640,6920,6920,6930,6920,216
20250114,093000,1622175360,6920,6910,6920,6900,769
20250114,092900,1616858530,6920,6970,6970,6900,4514
20250114,092800,1585534020,6970,6960,6970,6930,1335
20250114,092700,1576256040,6950,6940,6960,6940,1773
20250114,092600,1563935970,6940,6890,6960,6880,3315
20250114,092500,1541002200,6890,6910,6910,6850,325
20250114,092400,1538770720,6900,6800,6910,6800,3055
20250114,092300,1517762820,6810,6800,6810,6780,3051
20250114,092200,1497014080,6800,6850,6850,6800,687
20250114,092100,1492327530,6830,6870,6880,6830,6754
20250114,092000,1445973740,6870,6950,6950,6870,4425
20250114,091900,1415386220,6940,6940,6980,6920,2936
20250114,091800,1394957700,6940,6930,6960,6900,4811
20250114,091700,1361665220,6930,6950,6990,6920,5578
20250114,091600,1322889040,6950,6900,6950,6890,7078
20250114,091500,1274002020,6900,6870,6910,6840,2362
20250114,091400,1257719430,6860,6900,6900,6830,6572
20250114,091300,1212757540,6900,6880,6900,6850,3416
20250114,091200,1189272330,6880,6810,6880,6780,6773
20250114,091100,1143071960,6810,6810,6850,6770,6177
20250114,091000,1100999690,6800,6700,6850,6700,6527
20250114,090900,1056778890,6730,6610,6740,6610,14702
20250114,090800,959050220,6610,6740,6740,6600,13758
20250114,090700,867420280,6730,6790,6800,6650,21725
20250114,090600,721651470,6820,6850,6850,6780,6147
20250114,090500,679852470,6830,6780,6880,6780,4644
20250114,090400,648054270,6770,6910,6910,6730,20985
20250114,090300,504822550,6920,6910,6960,6900,4618
20250114,090200,472844660,6910,7010,7050,6910,15388
20250114,090100,365505930,7010,7100,7130,7010,26081
20250114,090000,181049420,7030,6910,7110,6910,25750