KissMeData/088980/min/candle-20250107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,200100,12396413690,10590,10590,10590,10590,25256
20250107,200000,12396413690,10590,10590,10590,10590,0
20250107,195900,12396413690,10590,10590,10590,10590,0
20250107,195800,12396413690,10590,10590,10590,10590,0
20250107,195700,12396413690,10590,10590,10590,10590,0
20250107,195600,12396413690,10590,10590,10590,10590,0
20250107,195500,12396413690,10590,10590,10590,10590,0
20250107,195400,12396413690,10590,10590,10590,10590,0
20250107,195300,12396413690,10590,10590,10590,10590,0
20250107,195200,12396413690,10590,10590,10590,10590,0
20250107,195100,12396413690,10590,10590,10590,10590,0
20250107,195000,12396413690,10590,10590,10590,10590,0
20250107,194900,12396413690,10590,10590,10590,10590,0
20250107,194800,12396413690,10590,10590,10590,10590,0
20250107,194700,12396413690,10590,10590,10590,10590,0
20250107,194600,12396413690,10590,10590,10590,10590,0
20250107,194500,12396413690,10590,10590,10590,10590,0
20250107,194400,12396413690,10590,10590,10590,10590,0
20250107,194300,12396413690,10590,10590,10590,10590,0
20250107,194200,12396413690,10590,10590,10590,10590,0
20250107,194100,12396413690,10590,10590,10590,10590,0
20250107,194000,12396413690,10590,10590,10590,10590,0
20250107,193900,12396413690,10590,10590,10590,10590,0
20250107,193800,12396413690,10590,10590,10590,10590,0
20250107,193700,12396413690,10590,10590,10590,10590,0
20250107,193600,12396413690,10590,10590,10590,10590,0
20250107,193500,12396413690,10590,10590,10590,10590,0
20250107,193400,12396413690,10590,10590,10590,10590,0
20250107,193300,12396413690,10590,10590,10590,10590,0
20250107,193200,12396413690,10590,10590,10590,10590,0
20250107,193100,12396413690,10590,10590,10590,10590,25256
20250107,193000,12396413690,10590,10590,10590,10590,0
20250107,192900,12396413690,10590,10590,10590,10590,0
20250107,192800,12396413690,10590,10590,10590,10590,0
20250107,192700,12396413690,10590,10590,10590,10590,0
20250107,192600,12396413690,10590,10590,10590,10590,0
20250107,192500,12396413690,10590,10590,10590,10590,0
20250107,192400,12396413690,10590,10590,10590,10590,0
20250107,192300,12396413690,10590,10590,10590,10590,0
20250107,192200,12396413690,10590,10590,10590,10590,0
20250107,192100,12396413690,10590,10590,10590,10590,0
20250107,192000,12396413690,10590,10590,10590,10590,0
20250107,191900,12396413690,10590,10590,10590,10590,0
20250107,191800,12396413690,10590,10590,10590,10590,0
20250107,191700,12396413690,10590,10590,10590,10590,0
20250107,191600,12396413690,10590,10590,10590,10590,0
20250107,191500,12396413690,10590,10590,10590,10590,0
20250107,191400,12396413690,10590,10590,10590,10590,0
20250107,191300,12396413690,10590,10590,10590,10590,0
20250107,191200,12396413690,10590,10590,10590,10590,0
20250107,191100,12396413690,10590,10590,10590,10590,0
20250107,191000,12396413690,10590,10590,10590,10590,0
20250107,190900,12396413690,10590,10590,10590,10590,0
20250107,190800,12396413690,10590,10590,10590,10590,0
20250107,190700,12396413690,10590,10590,10590,10590,0
20250107,190600,12396413690,10590,10590,10590,10590,0
20250107,190500,12396413690,10590,10590,10590,10590,0
20250107,190400,12396413690,10590,10590,10590,10590,0
20250107,190300,12396413690,10590,10590,10590,10590,0
20250107,190200,12396413690,10590,10590,10590,10590,0
20250107,190100,12396413690,10590,10590,10590,10590,25256
20250107,190000,12396413690,10590,10590,10590,10590,0
20250107,185900,12396413690,10590,10590,10590,10590,0
20250107,185800,12396413690,10590,10590,10590,10590,0
20250107,185700,12396413690,10590,10590,10590,10590,0
20250107,185600,12396413690,10590,10590,10590,10590,0
20250107,185500,12396413690,10590,10590,10590,10590,0
20250107,185400,12396413690,10590,10590,10590,10590,0
20250107,185300,12396413690,10590,10590,10590,10590,0
20250107,185200,12396413690,10590,10590,10590,10590,0
20250107,185100,12396413690,10590,10590,10590,10590,0
20250107,185000,12396413690,10590,10590,10590,10590,0
20250107,184900,12396413690,10590,10590,10590,10590,0
20250107,184800,12396413690,10590,10590,10590,10590,0
20250107,184700,12396413690,10590,10590,10590,10590,0
20250107,184600,12396413690,10590,10590,10590,10590,0
20250107,184500,12396413690,10590,10590,10590,10590,0
20250107,184400,12396413690,10590,10590,10590,10590,0
20250107,184300,12396413690,10590,10590,10590,10590,0
20250107,184200,12396413690,10590,10590,10590,10590,0
20250107,184100,12396413690,10590,10590,10590,10590,0
20250107,184000,12396413690,10590,10590,10590,10590,0
20250107,183900,12396413690,10590,10590,10590,10590,0
20250107,183800,12396413690,10590,10590,10590,10590,0
20250107,183700,12396413690,10590,10590,10590,10590,0
20250107,183600,12396413690,10590,10590,10590,10590,0
20250107,183500,12396413690,10590,10590,10590,10590,0
20250107,183400,12396413690,10590,10590,10590,10590,0
20250107,183300,12396413690,10590,10590,10590,10590,0
20250107,183200,12396413690,10590,10590,10590,10590,0
20250107,183100,12396413690,10590,10590,10590,10590,25256
20250107,183000,12396413690,10590,10590,10590,10590,0
20250107,182900,12396413690,10590,10590,10590,10590,0
20250107,182800,12396413690,10590,10590,10590,10590,0
20250107,182700,12396413690,10590,10590,10590,10590,0
20250107,182600,12396413690,10590,10590,10590,10590,0
20250107,182500,12396413690,10590,10590,10590,10590,0
20250107,182400,12396413690,10590,10590,10590,10590,0
20250107,182300,12396413690,10590,10590,10590,10590,0
20250107,182200,12396413690,10590,10590,10590,10590,0
20250107,182100,12396413690,10590,10590,10590,10590,0
20250107,182000,12396413690,10590,10590,10590,10590,0
20250107,181900,12396413690,10590,10590,10590,10590,0
20250107,181800,12396413690,10590,10590,10590,10590,0
20250107,181700,12396413690,10590,10590,10590,10590,0
20250107,181600,12396413690,10590,10590,10590,10590,0
20250107,181500,12396413690,10590,10590,10590,10590,0
20250107,181400,12396413690,10590,10590,10590,10590,0
20250107,181300,12396413690,10590,10590,10590,10590,0
20250107,181200,12396413690,10590,10590,10590,10590,0
20250107,181100,12396413690,10590,10590,10590,10590,0
20250107,181000,12396413690,10590,10590,10590,10590,0
20250107,180900,12396413690,10590,10590,10590,10590,0
20250107,180800,12396413690,10590,10590,10590,10590,0
20250107,180700,12396413690,10590,10590,10590,10590,0
20250107,180600,12396413690,10590,10590,10590,10590,0
20250107,180500,12396413690,10590,10590,10590,10590,0
20250107,180400,12396413690,10590,10590,10590,10590,0
20250107,180300,12396413690,10590,10590,10590,10590,0
20250107,180200,12396413690,10590,10590,10590,10590,0
20250107,180100,12396413690,10590,10590,10590,10590,25256
20250107,180000,12396413690,10590,10590,10590,10590,0
20250107,175900,12396413690,10590,10590,10590,10590,0
20250107,175800,12396413690,10590,10590,10590,10590,0
20250107,175700,12396413690,10590,10590,10590,10590,0
20250107,175600,12396413690,10590,10590,10590,10590,0
20250107,175500,12396413690,10590,10590,10590,10590,0
20250107,175400,12396413690,10590,10590,10590,10590,0
20250107,175300,12396413690,10590,10590,10590,10590,0
20250107,175200,12396413690,10590,10590,10590,10590,0
20250107,175100,12396413690,10590,10590,10590,10590,0
20250107,175000,12396413690,10590,10590,10590,10590,0
20250107,174900,12396413690,10590,10590,10590,10590,0
20250107,174800,12396413690,10590,10590,10590,10590,0
20250107,174700,12396413690,10590,10590,10590,10590,0
20250107,174600,12396413690,10590,10590,10590,10590,0
20250107,174500,12396413690,10590,10590,10590,10590,0
20250107,174400,12396413690,10590,10590,10590,10590,0
20250107,174300,12396413690,10590,10590,10590,10590,0
20250107,174200,12396413690,10590,10590,10590,10590,0
20250107,174100,12396413690,10590,10590,10590,10590,0
20250107,174000,12396413690,10590,10590,10590,10590,0
20250107,173900,12396413690,10590,10590,10590,10590,0
20250107,173800,12396413690,10590,10590,10590,10590,0
20250107,173700,12396413690,10590,10590,10590,10590,0
20250107,173600,12396413690,10590,10590,10590,10590,0
20250107,173500,12396413690,10590,10590,10590,10590,0
20250107,173400,12396413690,10590,10590,10590,10590,0
20250107,173300,12396413690,10590,10590,10590,10590,0
20250107,173200,12396413690,10590,10590,10590,10590,0
20250107,173100,12396413690,10590,10590,10590,10590,25256
20250107,173000,12396413690,10590,10590,10590,10590,0
20250107,172900,12396413690,10590,10590,10590,10590,0
20250107,172800,12396413690,10590,10590,10590,10590,0
20250107,172700,12396413690,10590,10590,10590,10590,0
20250107,172600,12396413690,10590,10590,10590,10590,0
20250107,172500,12396413690,10590,10590,10590,10590,0
20250107,172400,12396413690,10590,10590,10590,10590,0
20250107,172300,12396413690,10590,10590,10590,10590,0
20250107,172200,12396413690,10590,10590,10590,10590,0
20250107,172100,12396413690,10590,10590,10590,10590,0
20250107,172000,12396413690,10590,10590,10590,10590,0
20250107,171900,12396413690,10590,10590,10590,10590,0
20250107,171800,12396413690,10590,10590,10590,10590,0
20250107,171700,12396413690,10590,10590,10590,10590,0
20250107,171600,12396413690,10590,10590,10590,10590,0
20250107,171500,12396413690,10590,10590,10590,10590,0
20250107,171400,12396413690,10590,10590,10590,10590,0
20250107,171300,12396413690,10590,10590,10590,10590,0
20250107,171200,12396413690,10590,10590,10590,10590,0
20250107,171100,12396413690,10590,10590,10590,10590,0
20250107,171000,12396413690,10590,10590,10590,10590,0
20250107,170900,12396413690,10590,10590,10590,10590,0
20250107,170800,12396413690,10590,10590,10590,10590,0
20250107,170700,12396413690,10590,10590,10590,10590,0
20250107,170600,12396413690,10590,10590,10590,10590,0
20250107,170500,12396413690,10590,10590,10590,10590,0
20250107,170400,12396413690,10590,10590,10590,10590,0
20250107,170300,12396413690,10590,10590,10590,10590,0
20250107,170200,12396413690,10590,10590,10590,10590,0
20250107,170100,12396413690,10590,10590,10590,10590,25256
20250107,170000,12396413690,10590,10590,10590,10590,0
20250107,165900,12396413690,10590,10590,10590,10590,0
20250107,165800,12396413690,10590,10590,10590,10590,0
20250107,165700,12396413690,10590,10590,10590,10590,0
20250107,165600,12396413690,10590,10590,10590,10590,0
20250107,165500,12396413690,10590,10590,10590,10590,0
20250107,165400,12396413690,10590,10590,10590,10590,0
20250107,165300,12396413690,10590,10590,10590,10590,0
20250107,165200,12396413690,10590,10590,10590,10590,0
20250107,165100,12396413690,10590,10590,10590,10590,0
20250107,165000,12396413690,10590,10590,10590,10590,0
20250107,164900,12396413690,10590,10590,10590,10590,0
20250107,164800,12396413690,10590,10590,10590,10590,0
20250107,164700,12396413690,10590,10590,10590,10590,0
20250107,164600,12396413690,10590,10590,10590,10590,0
20250107,164500,12396413690,10590,10590,10590,10590,0
20250107,164400,12396413690,10590,10590,10590,10590,0
20250107,164300,12396413690,10590,10590,10590,10590,0
20250107,164200,12396413690,10590,10590,10590,10590,0
20250107,164100,12396413690,10590,10590,10590,10590,0
20250107,164000,12396413690,10590,10590,10590,10590,0
20250107,163900,12396413690,10590,10590,10590,10590,0
20250107,163800,12396413690,10590,10590,10590,10590,0
20250107,163700,12396413690,10590,10590,10590,10590,0
20250107,163600,12396413690,10590,10590,10590,10590,0
20250107,163500,12396413690,10590,10590,10590,10590,0
20250107,163400,12396413690,10590,10590,10590,10590,0
20250107,163300,12396413690,10590,10590,10590,10590,0
20250107,163200,12396413690,10590,10590,10590,10590,0
20250107,163100,12396413690,10590,10590,10590,10590,25256
20250107,163000,12396413690,10590,10590,10590,10590,0
20250107,162900,12396413690,10590,10590,10590,10590,0
20250107,162800,12396413690,10590,10590,10590,10590,0
20250107,162700,12396413690,10590,10590,10590,10590,0
20250107,162600,12396413690,10590,10590,10590,10590,0
20250107,162500,12396413690,10590,10590,10590,10590,0
20250107,162400,12396413690,10590,10590,10590,10590,0
20250107,162300,12396413690,10590,10590,10590,10590,0
20250107,162200,12396413690,10590,10590,10590,10590,0
20250107,162100,12396413690,10590,10590,10590,10590,0
20250107,162000,12396413690,10590,10590,10590,10590,0
20250107,161900,12396413690,10590,10590,10590,10590,0
20250107,161800,12396413690,10590,10590,10590,10590,0
20250107,161700,12396413690,10590,10590,10590,10590,0
20250107,161600,12396413690,10590,10590,10590,10590,0
20250107,161500,12396413690,10590,10590,10590,10590,0
20250107,161400,12396413690,10590,10590,10590,10590,0
20250107,161300,12396413690,10590,10590,10590,10590,0
20250107,161200,12396413690,10590,10590,10590,10590,0
20250107,161100,12396413690,10590,10590,10590,10590,0
20250107,161000,12396413690,10590,10590,10590,10590,0
20250107,160900,12396413690,10590,10590,10590,10590,0
20250107,160800,12396413690,10590,10590,10590,10590,0
20250107,160700,12396413690,10590,10590,10590,10590,0
20250107,160600,12396413690,10590,10590,10590,10590,0
20250107,160500,12396413690,10590,10590,10590,10590,0
20250107,160400,12396413690,10590,10590,10590,10590,0
20250107,160300,12396413690,10590,10590,10590,10590,0
20250107,160200,12396413690,10590,10590,10590,10590,0
20250107,160100,12396413690,10590,10590,10590,10590,25256
20250107,160000,12396413690,10590,10590,10590,10590,0
20250107,155900,12396413690,10590,10590,10590,10590,0
20250107,155800,12396413690,10590,10590,10590,10590,0
20250107,155700,12396413690,10590,10590,10590,10590,0
20250107,155600,12396413690,10590,10590,10590,10590,0
20250107,155500,12396413690,10590,10590,10590,10590,0
20250107,155400,12396413690,10590,10590,10590,10590,0
20250107,155300,12396413690,10590,10590,10590,10590,0
20250107,155200,12396413690,10590,10590,10590,10590,0
20250107,155100,12396413690,10590,10590,10590,10590,0
20250107,155000,12396413690,10590,10590,10590,10590,0
20250107,154900,12396413690,10590,10590,10590,10590,0
20250107,154800,12396413690,10590,10590,10590,10590,0
20250107,154700,12396413690,10590,10590,10590,10590,0
20250107,154600,12396413690,10590,10590,10590,10590,0
20250107,154500,12396413690,10590,10590,10590,10590,0
20250107,154400,12396413690,10590,10590,10590,10590,0
20250107,154300,12396413690,10590,10590,10590,10590,0
20250107,154200,12396413690,10590,10590,10590,10590,0
20250107,154100,12396413690,10590,10590,10590,10590,0
20250107,154000,12396413690,10590,10590,10590,10590,0
20250107,153900,12396413690,10590,10590,10590,10590,0
20250107,153800,12396413690,10590,10590,10590,10590,0
20250107,153700,12396413690,10590,10590,10590,10590,0
20250107,153600,12396413690,10590,10590,10590,10590,0
20250107,153500,12396413690,10590,10590,10590,10590,0
20250107,153400,12396413690,10590,10590,10590,10590,0
20250107,153300,12396413690,10590,10590,10590,10590,0
20250107,153200,12396413690,10590,10590,10590,10590,0
20250107,153100,12396413690,10590,10590,10590,10590,25256
20250107,153000,12396413690,10590,10590,10590,10590,25256
20250107,152900,12128952650,10610,10610,10610,10610,0
20250107,152800,12128952650,10610,10610,10610,10610,0
20250107,152700,12128952650,10610,10610,10610,10610,0
20250107,152600,12128952650,10610,10610,10610,10610,0
20250107,152500,12128952650,10610,10610,10610,10610,0
20250107,152400,12128952650,10610,10610,10610,10610,0
20250107,152300,12128952650,10610,10610,10610,10610,0
20250107,152200,12128952650,10610,10610,10610,10610,0
20250107,152100,12128952650,10610,10610,10610,10610,0
20250107,152000,12128952650,10610,10610,10610,10610,0
20250107,151900,12128952650,10610,10600,10610,10600,3231
20250107,151800,12094700570,10600,10610,10610,10600,794
20250107,151700,12086282140,10610,10610,10610,10600,532
20250107,151600,12080639790,10610,10610,10610,10600,643
20250107,151500,12073821210,10610,10620,10620,10610,5890
20250107,151400,12011276410,10620,10620,10620,10610,2872
20250107,151300,11980798030,10610,10620,10620,10610,2038
20250107,151200,11959165830,10620,10620,10620,10610,1104
20250107,151100,11947443450,10620,10610,10620,10600,1612
20250107,151000,11930336580,10610,10610,10620,10600,1779
20250107,150900,11911463220,10610,10620,10620,10610,1446
20250107,150800,11896109250,10620,10620,10620,10610,1813
20250107,150700,11876865260,10620,10620,10620,10610,1773
20250107,150600,11858044730,10620,10620,10620,10610,1221
20250107,150500,11845077740,10620,10610,10620,10610,1487
20250107,150400,11829288340,10610,10610,10620,10610,964
20250107,150300,11819060290,10610,10620,10620,10610,2972
20250107,150200,11787510560,10620,10610,10620,10610,2783
20250107,150100,11757977860,10610,10610,10610,10600,1378
20250107,150000,11743358550,10610,10610,10610,10600,963
20250107,145900,11733141140,10600,10610,10610,10600,1277
20250107,145800,11719595800,10600,10600,10610,10600,1282
20250107,145700,11705998360,10610,10610,10610,10600,2006
20250107,145600,11684720020,10610,10610,10610,10600,1308
20250107,145500,11670845510,10600,10610,10610,10590,1493
20250107,145400,11655012250,10610,10600,10610,10600,2091
20250107,145300,11632828050,10610,10600,10610,10600,727
20250107,145200,11625121830,10600,10580,10600,10580,4578
20250107,145100,11576636830,10590,10590,10590,10580,3479
20250107,145000,11539798020,10590,10600,10600,10590,2536
20250107,144900,11512936840,10590,10610,10610,10590,1599
20250107,144800,11495979530,10610,10600,10610,10600,2002
20250107,144700,11474746790,10580,10600,10610,10580,2491
20250107,144600,11448355890,10600,10600,10600,10590,1213
20250107,144500,11435500400,10590,10600,10600,10590,2367
20250107,144400,11410420000,10600,10600,10600,10590,7611
20250107,144300,11329789670,10600,10600,10600,10590,1350
20250107,144200,11315481370,10590,10600,10600,10590,1997
20250107,144100,11294319500,10600,10610,10610,10590,2905
20250107,144000,11263535360,10600,10600,10610,10600,1449
20250107,143900,11248163950,10610,10600,10610,10590,1111
20250107,143800,11236384930,10600,10600,10600,10590,4258
20250107,143700,11191251900,10590,10600,10600,10590,1767
20250107,143600,11172525170,10600,10600,10600,10590,2409
20250107,143500,11147005570,10590,10600,10600,10590,1833
20250107,143400,11127577240,10590,10590,10600,10590,3799
20250107,143300,11087332900,10600,10590,10600,10590,1182
20250107,143200,11074806480,10600,10600,10600,10590,2265
20250107,143100,11050804690,10600,10600,10600,10590,1013
20250107,143000,11040069220,10590,10590,10600,10590,1321
20250107,142900,11026073910,10590,10600,10600,10590,469
20250107,142800,11021103860,10590,10600,10600,10590,576
20250107,142700,11015001160,10600,10600,10600,10590,1052
20250107,142600,11003856940,10600,10590,10600,10590,384
20250107,142500,10999789220,10600,10590,10600,10590,3706
20250107,142400,10960540040,10590,10580,10590,10580,2199
20250107,142300,10937254340,10590,10590,10590,10580,1551
20250107,142200,10920840190,10580,10600,10600,10580,7602
20250107,142100,10840338130,10590,10590,10600,10590,10804
20250107,142000,10725920620,10590,10600,10600,10590,771
20250107,141900,10717755570,10600,10600,10600,10590,1286
20250107,141800,10704131840,10600,10590,10600,10590,349
20250107,141700,10700433290,10590,10600,10600,10590,614
20250107,141600,10693927730,10600,10600,10600,10590,1308
20250107,141500,10680063900,10600,10600,10600,10590,2515
20250107,141400,10653429140,10590,10590,10600,10590,1049
20250107,141300,10642317630,10590,10590,10600,10590,1539
20250107,141200,10626015020,10600,10590,10600,10590,776
20250107,141100,10617794630,10600,10590,10600,10590,2479
20250107,141000,10591539040,10590,10600,10600,10590,2001
20250107,140900,10570340900,10600,10600,10600,10590,140
20250107,140800,10568857810,10600,10590,10600,10590,824
20250107,140700,10560129220,10590,10590,10590,10580,2591
20250107,140600,10532699410,10590,10590,10590,10580,603
20250107,140500,10526314600,10590,10590,10600,10580,1253
20250107,140400,10513043180,10590,10590,10590,10580,2349
20250107,140300,10488167590,10590,10590,10590,10580,1617
20250107,140200,10471044370,10580,10590,10590,10580,775
20250107,140100,10462841270,10590,10590,10600,10580,4843
20250107,140000,10411552010,10580,10590,10600,10580,3176
20250107,135900,10377920020,10580,10590,10590,10580,1375
20250107,135800,10363370200,10580,10580,10590,10580,3560
20250107,135700,10325697360,10580,10600,10600,10580,12279
20250107,135600,10195669910,10600,10600,10600,10590,4164
20250107,135500,10151570320,10590,10600,10600,10590,5862
20250107,135400,10089488410,10590,10600,10600,10590,5911
20250107,135300,10026882770,10600,10590,10600,10590,417
20250107,135200,10022464070,10600,10590,10600,10590,375
20250107,135100,10018489280,10600,10600,10600,10590,669
20250107,135000,10011401720,10600,10600,10600,10590,486
20250107,134900,10006252420,10600,10590,10600,10590,805
20250107,134800,9997720290,10590,10590,10600,10590,2753
20250107,134700,9968565590,10600,10600,10600,10590,532
20250107,134600,9962927290,10600,10600,10600,10590,1185
20250107,134500,9950372190,10600,10600,10600,10590,1009
20250107,134400,9939677470,10590,10600,10600,10590,979
20250107,134300,9929301030,10600,10600,10600,10590,599
20250107,134200,9922953240,10590,10590,10600,10590,405
20250107,134100,9918660600,10600,10600,10600,10590,2563
20250107,134000,9891494570,10590,10590,10600,10590,1770
20250107,133900,9872746440,10590,10600,10600,10590,2363
20250107,133800,9847715730,10600,10600,10600,10590,3227
20250107,133700,9813539120,10590,10600,10600,10590,1449
20250107,133600,9798192950,10600,10590,10600,10590,522
20250107,133500,9792660160,10590,10600,10600,10590,490
20250107,133400,9787467460,10600,10600,10600,10590,825
20250107,133300,9778728540,10590,10600,10600,10590,1721
20250107,133200,9760499900,10590,10600,10600,10590,1464
20250107,133100,9744982510,10600,10590,10600,10590,296
20250107,133000,9741845680,10590,10590,10600,10590,363
20250107,132900,9737998790,10590,10600,10600,10590,1376
20250107,132800,9723414200,10600,10600,10600,10590,1533
20250107,132700,9707165850,10600,10590,10600,10590,820
20250107,132600,9698474830,10600,10590,10600,10590,399
20250107,132500,9694246180,10600,10590,10600,10590,2063
20250107,132400,9672389180,10590,10590,10600,10590,377
20250107,132300,9668393820,10600,10600,10600,10590,1269
20250107,132200,9654943300,10590,10600,10600,10590,357
20250107,132100,9651160030,10600,10600,10600,10590,743
20250107,132000,9643285690,10600,10600,10600,10590,255
20250107,131900,9640584030,10590,10600,10600,10590,1612
20250107,131800,9623497780,10600,10590,10600,10590,1174
20250107,131700,9611055180,10590,10600,10610,10590,8159
20250107,131600,9524569850,10600,10600,10610,10600,438
20250107,131500,9519924340,10610,10600,10610,10590,778
20250107,131400,9511677770,10600,10600,10600,10590,837
20250107,131300,9502807020,10600,10600,10600,10590,1529
20250107,131200,9486601420,10600,10600,10600,10590,443
20250107,131100,9481906390,10600,10590,10600,10590,188
20250107,131000,9479914420,10600,10600,10600,10590,140
20250107,130900,9478431100,10600,10590,10600,10590,639
20250107,130800,9471658670,10600,10600,10600,10590,3246
20250107,130700,9437270940,10600,10600,10600,10590,1876
20250107,130600,9417396060,10600,10600,10600,10590,370
20250107,130500,9413475520,10600,10590,10600,10590,704
20250107,130400,9406013510,10590,10600,10600,10590,195
20250107,130300,9403947210,10590,10600,10600,10590,707
20250107,130200,9396454890,10600,10600,10600,10590,179
20250107,130100,9394558210,10600,10600,10610,10590,2854
20250107,130000,9364322640,10600,10600,10600,10590,385
20250107,125900,9360242590,10600,10590,10600,10590,1944
20250107,125800,9339645820,10590,10600,10600,10590,770
20250107,125700,9331491380,10600,10600,10600,10590,1468
20250107,125600,9315936410,10600,10600,10610,10590,2163
20250107,125500,9293017370,10600,10600,10600,10590,2531
20250107,125400,9266194920,10600,10600,10600,10590,1438
20250107,125300,9250961380,10600,10590,10600,10590,3375
20250107,125200,9215211160,10590,10590,10600,10590,1459
20250107,125100,9199752270,10590,10600,10600,10590,1946
20250107,125000,9179133280,10600,10600,10600,10590,1978
20250107,124900,9158177970,10600,10590,10600,10590,1070
20250107,124800,9146843260,10600,10590,10600,10580,2622
20250107,124700,9119087040,10590,10590,10600,10580,2371
20250107,124600,9093969790,10580,10590,10600,10580,4717
20250107,124500,9044007790,10590,10600,10600,10590,854
20250107,124400,9034961610,10600,10590,10600,10590,1485
20250107,124300,9019228240,10600,10590,10600,10590,2135
20250107,124200,8996610190,10590,10590,10590,10580,2451
20250107,124100,8970662040,10600,10590,10600,10590,1096
20250107,124000,8959054760,10590,10590,10600,10590,1841
20250107,123900,8939558180,10590,10580,10600,10580,4226
20250107,123800,8894808420,10590,10590,10590,10580,2943
20250107,123700,8863649710,10590,10600,10600,10580,4252
20250107,123600,8818648250,10600,10590,10600,10590,1958
20250107,123500,8797912620,10590,10590,10590,10580,10783
20250107,123400,8683805320,10590,10600,10600,10580,1664
20250107,123300,8666184840,10590,10590,10600,10580,1342
20250107,123200,8651971650,10590,10600,10600,10590,1701
20250107,123100,8633950770,10600,10600,10600,10590,1002
20250107,123000,8623338850,10600,10590,10600,10580,2493
20250107,122900,8596927730,10590,10590,10600,10590,1643
20250107,122800,8579521490,10590,10590,10600,10580,3797
20250107,122700,8539311930,10590,10590,10600,10580,2137
20250107,122600,8516674820,10590,10590,10600,10580,1009
20250107,122500,8505989340,10590,10600,10600,10580,2236
20250107,122400,8482299010,10600,10590,10600,10580,15323
20250107,122300,8320081410,10580,10590,10590,10580,2980
20250107,122200,8288530350,10590,10590,10590,10580,3503
20250107,122100,8251455010,10590,10580,10590,10580,1632
20250107,122000,8234178310,10580,10590,10590,10580,2036
20250107,121900,8212629070,10590,10590,10600,10580,1859
20250107,121800,8192949060,10590,10580,10590,10580,3832
20250107,121700,8152371390,10590,10590,10600,10580,1860
20250107,121600,8132677510,10590,10600,10600,10580,2256
20250107,121500,8108780030,10590,10600,10600,10590,2668
20250107,121400,8080507450,10600,10590,10600,10590,1737
20250107,121300,8062110130,10590,10590,10590,10580,4830
20250107,121200,8010970960,10590,10590,10590,10580,2045
20250107,121100,7989327050,10590,10590,10590,10580,2235
20250107,121000,7965658650,10590,10580,10590,10580,2152
20250107,120900,7942880000,10580,10590,10600,10580,1601
20250107,120800,7925926050,10580,10590,10590,10580,2312
20250107,120700,7901451110,10590,10590,10590,10580,2244
20250107,120600,7877696060,10590,10600,10600,10580,10596
20250107,120500,7765545650,10600,10600,10600,10590,3435
20250107,120400,7729161700,10590,10600,10600,10590,2872
20250107,120300,7698735780,10600,10590,10600,10590,963
20250107,120200,7688535570,10600,10590,10600,10590,1682
20250107,120100,7670715170,10600,10600,10600,10590,1750
20250107,120000,7652171990,10600,10600,10600,10590,1484
20250107,115900,7636447920,10590,10600,10600,10590,1338
20250107,115800,7622273630,10600,10590,10600,10590,2197
20250107,115700,7598998490,10600,10600,10600,10590,3311
20250107,115600,7563921020,10600,10590,10600,10590,2243
20250107,115500,7540153710,10590,10590,10600,10590,1753
20250107,115400,7521579330,10600,10600,10600,10590,1280
20250107,115300,7508018900,10590,10590,10600,10590,1701
20250107,115200,7489996230,10590,10590,10600,10590,2114
20250107,115100,7467596480,10590,10600,10610,10590,2322
20250107,115000,7442995150,10600,10590,10600,10590,1136
20250107,114900,7430962200,10600,10610,10610,10590,1315
20250107,114800,7417024200,10610,10610,10610,10590,4809
20250107,114700,7366013810,10610,10600,10610,10590,1458
20250107,114600,7350559690,10600,10600,10600,10590,2342
20250107,114500,7325750450,10600,10600,10610,10590,6337
20250107,114400,7258584020,10600,10610,10610,10590,1763
20250107,114300,7239903960,10610,10600,10610,10590,3329
20250107,114200,7204621300,10600,10610,10610,10600,2874
20250107,114100,7174148610,10610,10600,10620,10600,9311
20250107,114000,7075342050,10590,10600,10600,10590,1607
20250107,113900,7058321700,10590,10590,10600,10580,1837
20250107,113800,7038865630,10590,10590,10600,10580,4592
20250107,113700,6990225490,10590,10600,10600,10590,1618
20250107,113600,6973083390,10600,10590,10600,10590,1758
20250107,113500,6954464110,10590,10590,10590,10580,2681
20250107,113400,6926088940,10590,10590,10600,10580,1853
20250107,113300,6906466190,10580,10590,10590,10580,3244
20250107,113200,6872119680,10590,10600,10600,10580,1755
20250107,113100,6853527920,10600,10590,10600,10590,977
20250107,113000,6843179770,10590,10590,10590,10580,2068
20250107,112900,6821286280,10590,10590,10600,10580,3752
20250107,112800,6781545830,10590,10580,10590,10580,3745
20250107,112700,6741914300,10580,10590,10590,10580,1857
20250107,112600,6722255760,10580,10590,10600,10580,2193
20250107,112500,6699032020,10590,10590,10600,10590,2033
20250107,112400,6677495240,10590,10600,10600,10580,7422
20250107,112300,6598883580,10600,10590,10600,10590,3125
20250107,112200,6565768020,10600,10590,10600,10590,2165
20250107,112100,6542838680,10600,10600,10610,10590,1874
20250107,112000,6522974090,10600,10590,10610,10590,3122
20250107,111900,6489880770,10600,10590,10600,10590,8417
20250107,111800,6400669130,10590,10600,10600,10590,6897
20250107,111700,6327624220,10600,10600,10600,10590,2001
20250107,111600,6306422540,10600,10590,10600,10590,3579
20250107,111500,6268511390,10590,10600,10600,10590,7217
20250107,111400,6192065440,10600,10600,10600,10590,2419
20250107,111300,6166432630,10600,10600,10600,10590,1453
20250107,111200,6151043750,10590,10590,10600,10590,1465
20250107,111100,6135522390,10590,10590,10600,10590,4681
20250107,111000,6085941930,10600,10590,10600,10590,8203
20250107,110900,5999061810,10600,10590,10600,10590,1510
20250107,110800,5983062330,10590,10590,10600,10590,1718
20250107,110700,5964867850,10590,10590,10600,10590,2735
20250107,110600,5935886200,10600,10600,10600,10590,2992
20250107,110500,5904186700,10600,10600,10600,10590,5310
20250107,110400,5847944640,10590,10600,10600,10590,2430
20250107,110300,5822198060,10610,10600,10610,10590,8358
20250107,110200,5733611660,10600,10610,10610,10590,48108
20250107,110100,5223898810,10610,10610,10610,10600,3288
20250107,110000,5189033880,10600,10610,10610,10600,2662
20250107,105900,5160800870,10600,10600,10610,10600,1152
20250107,105800,5148586790,10600,10600,10610,10600,16924
20250107,105700,4969182390,10610,10610,10610,10600,2995
20250107,105600,4937424990,10610,10600,10610,10600,2426
20250107,105500,4911700610,10610,10610,10610,10600,2697
20250107,105400,4883094020,10610,10610,10610,10600,1935
20250107,105300,4862573450,10610,10610,10610,10600,1966
20250107,105200,4841721820,10610,10600,10620,10600,14481
20250107,105100,4688075610,10610,10600,10610,10600,2230
20250107,105000,4664424460,10610,10610,10610,10600,6017
20250107,104900,4600640040,10600,10600,10610,10600,8626
20250107,104800,4509191290,10610,10600,10610,10600,1751
20250107,104700,4490622100,10600,10610,10610,10600,20587
20250107,104600,4272381280,10610,10610,10610,10600,3202
20250107,104500,4238417490,10600,10610,10610,10600,1354
20250107,104400,4224064130,10610,10610,10610,10600,2082
20250107,104300,4201980330,10610,10610,10620,10600,6301
20250107,104200,4135134230,10620,10610,10620,10610,2597
20250107,104100,4107568900,10610,10620,10620,10610,1969
20250107,104000,4086676180,10620,10620,10620,10610,2053
20250107,103900,4064886430,10610,10620,10620,10610,2625
20250107,103800,4037025430,10620,10620,10620,10610,2279
20250107,103700,4012837460,10610,10610,10620,10610,1834
20250107,103600,3993369850,10610,10630,10630,10610,1647
20250107,103500,3975889450,10620,10610,10620,10610,1972
20250107,103400,3954955940,10610,10620,10620,10600,2596
20250107,103300,3927404970,10610,10610,10620,10610,2449
20250107,103200,3901412500,10620,10620,10620,10610,2272
20250107,103100,3877305530,10620,10620,10620,10610,2919
20250107,103000,3846313030,10610,10620,10620,10610,3932
20250107,102900,3804587450,10620,10620,10620,10610,2581
20250107,102800,3777193610,10620,10620,10620,10610,1425
20250107,102700,3762066700,10610,10620,10620,10610,2099
20250107,102600,3739793820,10620,10620,10620,10610,4961
20250107,102500,3687149010,10610,10620,10620,10610,1877
20250107,102400,3667223310,10620,10620,10620,10610,2819
20250107,102300,3637293970,10620,10620,10620,10610,3413
20250107,102200,3601053890,10620,10620,10620,10610,3246
20250107,102100,3566587260,10610,10620,10620,10610,2325
20250107,102000,3541911320,10620,10620,10620,10610,2023
20250107,101900,3520434900,10620,10610,10620,10600,5650
20250107,101800,3460489700,10610,10610,10610,10600,1609
20250107,101700,3443429120,10610,10610,10610,10600,2365
20250107,101600,3418345060,10610,10610,10610,10600,3793
20250107,101500,3378117840,10610,10610,10610,10600,3898
20250107,101400,3336779070,10610,10620,10620,10600,3678
20250107,101300,3297760630,10620,10620,10620,10610,1819
20250107,101200,3278459650,10620,10610,10620,10610,2155
20250107,101100,3255586280,10610,10610,10610,10600,2861
20250107,101000,3225241070,10610,10610,10620,10600,2932
20250107,100900,3194139640,10610,10610,10620,10600,2637
20250107,100800,3166166410,10610,10610,10610,10600,3645
20250107,100700,3127499600,10610,10600,10610,10600,1744
20250107,100600,3109004260,10610,10620,10620,10610,19290
20250107,100500,2904320890,10610,10620,10620,10610,5276
20250107,100400,2848321240,10620,10620,10630,10610,4728
20250107,100300,2798115480,10620,10620,10630,10620,3791
20250107,100200,2757837750,10620,10620,10630,10620,2685
20250107,100100,2729320020,10630,10630,10630,10620,960
20250107,100000,2719121740,10630,10630,10630,10620,3544
20250107,095900,2681475890,10630,10630,10630,10620,1371
20250107,095800,2666914190,10630,10620,10630,10610,4407
20250107,095700,2620120840,10620,10630,10630,10610,2501
20250107,095600,2593567950,10630,10630,10630,10620,6887
20250107,095500,2520426520,10630,10620,10630,10620,818
20250107,095400,2511738430,10620,10630,10630,10620,2633
20250107,095300,2483773640,10630,10630,10630,10620,3421
20250107,095200,2447441530,10620,10630,10630,10620,1255
20250107,095100,2434111610,10630,10620,10630,10610,6396
20250107,095000,2366192220,10620,10620,10620,10610,2208
20250107,094900,2342749900,10620,10620,10620,10610,7430
20250107,094800,2263852580,10620,10620,10620,10610,1998
20250107,094700,2242640520,10620,10620,10620,10610,4088
20250107,094600,2199233550,10620,10630,10630,10620,5746
20250107,094500,2138209920,10620,10630,10630,10620,6110
20250107,094400,2073318990,10630,10630,10630,10620,1031
20250107,094300,2062366870,10630,10620,10630,10620,2081
20250107,094200,2040262640,10630,10630,10630,10620,3886
20250107,094100,1998971060,10630,10630,10630,10620,1547
20250107,094000,1982534840,10630,10630,10630,10620,1930
20250107,093900,1962027730,10630,10630,10630,10620,2099
20250107,093800,1939731930,10630,10630,10640,10620,2355
20250107,093700,1914708310,10630,10640,10640,10630,2665
20250107,093600,1886370980,10640,10630,10640,10630,897
20250107,093500,1876835140,10630,10640,10640,10620,4673
20250107,093400,1827166090,10640,10640,10640,10630,5682
20250107,093300,1766760870,10640,10640,10640,10630,2795
20250107,093200,1737044580,10640,10650,10650,10630,2124
20250107,093100,1714457780,10650,10640,10650,10630,10062
20250107,093000,1607413400,10640,10640,10650,10630,7028
20250107,092900,1532634930,10650,10650,10650,10640,11138
20250107,092800,1414122600,10650,10650,10650,10640,2945
20250107,092700,1382766930,10640,10640,10650,10640,4086
20250107,092600,1339265390,10650,10660,10660,10640,11653
20250107,092500,1215160660,10660,10670,10670,10650,11750
20250107,092400,1089913360,10670,10670,10670,10660,1828
20250107,092300,1070426070,10670,10670,10670,10660,1110
20250107,092200,1058588090,10670,10680,10680,10660,9373
20250107,092100,958585490,10680,10680,10680,10670,1893
20250107,092000,938386020,10680,10680,10680,10670,1266
20250107,091900,924875430,10670,10680,10680,10670,12546
20250107,091800,790894690,10680,10680,10680,10670,2846
20250107,091700,760522440,10680,10680,10680,10670,1682
20250107,091600,742559680,10680,10680,10680,10670,7601
20250107,091500,661390510,10680,10680,10680,10670,1605
20250107,091400,644250090,10670,10680,10680,10670,970
20250107,091300,633895870,10680,10690,10690,10670,8209
20250107,091200,546231150,10690,10690,10690,10680,1388
20250107,091100,531398470,10690,10690,10690,10680,2822
20250107,091000,501253410,10690,10690,10690,10680,711
20250107,090900,493655250,10690,10690,10690,10680,3406
20250107,090800,457270160,10690,10680,10690,10680,904
20250107,090700,447607140,10690,10690,10700,10680,4343
20250107,090600,401181500,10690,10690,10690,10680,1901
20250107,090500,380860520,10690,10690,10690,10680,3259
20250107,090400,346022840,10690,10690,10690,10680,1642
20250107,090300,328483950,10690,10680,10690,10680,7896
20250107,090200,244154220,10680,10680,10680,10680,485
20250107,090100,238974420,10680,10680,10680,10670,241
20250107,090000,236402450,10680,10670,10680,10670,22154