KissMeData/088980/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,200100,20658391980,10490,10490,10490,10490,83072
20250109,200000,20658391980,10490,10490,10490,10490,0
20250109,195900,20658391980,10490,10490,10490,10490,0
20250109,195800,20658391980,10490,10490,10490,10490,0
20250109,195700,20658391980,10490,10490,10490,10490,0
20250109,195600,20658391980,10490,10490,10490,10490,0
20250109,195500,20658391980,10490,10490,10490,10490,0
20250109,195400,20658391980,10490,10490,10490,10490,0
20250109,195300,20658391980,10490,10490,10490,10490,0
20250109,195200,20658391980,10490,10490,10490,10490,0
20250109,195100,20658391980,10490,10490,10490,10490,0
20250109,195000,20658391980,10490,10490,10490,10490,0
20250109,194900,20658391980,10490,10490,10490,10490,0
20250109,194800,20658391980,10490,10490,10490,10490,0
20250109,194700,20658391980,10490,10490,10490,10490,0
20250109,194600,20658391980,10490,10490,10490,10490,0
20250109,194500,20658391980,10490,10490,10490,10490,0
20250109,194400,20658391980,10490,10490,10490,10490,0
20250109,194300,20658391980,10490,10490,10490,10490,0
20250109,194200,20658391980,10490,10490,10490,10490,0
20250109,194100,20658391980,10490,10490,10490,10490,0
20250109,194000,20658391980,10490,10490,10490,10490,0
20250109,193900,20658391980,10490,10490,10490,10490,0
20250109,193800,20658391980,10490,10490,10490,10490,0
20250109,193700,20658391980,10490,10490,10490,10490,0
20250109,193600,20658391980,10490,10490,10490,10490,0
20250109,193500,20658391980,10490,10490,10490,10490,0
20250109,193400,20658391980,10490,10490,10490,10490,0
20250109,193300,20658391980,10490,10490,10490,10490,0
20250109,193200,20658391980,10490,10490,10490,10490,0
20250109,193100,20658391980,10490,10490,10490,10490,83072
20250109,193000,20658391980,10490,10490,10490,10490,0
20250109,192900,20658391980,10490,10490,10490,10490,0
20250109,192800,20658391980,10490,10490,10490,10490,0
20250109,192700,20658391980,10490,10490,10490,10490,0
20250109,192600,20658391980,10490,10490,10490,10490,0
20250109,192500,20658391980,10490,10490,10490,10490,0
20250109,192400,20658391980,10490,10490,10490,10490,0
20250109,192300,20658391980,10490,10490,10490,10490,0
20250109,192200,20658391980,10490,10490,10490,10490,0
20250109,192100,20658391980,10490,10490,10490,10490,0
20250109,192000,20658391980,10490,10490,10490,10490,0
20250109,191900,20658391980,10490,10490,10490,10490,0
20250109,191800,20658391980,10490,10490,10490,10490,0
20250109,191700,20658391980,10490,10490,10490,10490,0
20250109,191600,20658391980,10490,10490,10490,10490,0
20250109,191500,20658391980,10490,10490,10490,10490,0
20250109,191400,20658391980,10490,10490,10490,10490,0
20250109,191300,20658391980,10490,10490,10490,10490,0
20250109,191200,20658391980,10490,10490,10490,10490,0
20250109,191100,20658391980,10490,10490,10490,10490,0
20250109,191000,20658391980,10490,10490,10490,10490,0
20250109,190900,20658391980,10490,10490,10490,10490,0
20250109,190800,20658391980,10490,10490,10490,10490,0
20250109,190700,20658391980,10490,10490,10490,10490,0
20250109,190600,20658391980,10490,10490,10490,10490,0
20250109,190500,20658391980,10490,10490,10490,10490,0
20250109,190400,20658391980,10490,10490,10490,10490,0
20250109,190300,20658391980,10490,10490,10490,10490,0
20250109,190200,20658391980,10490,10490,10490,10490,0
20250109,190100,20658391980,10490,10490,10490,10490,83072
20250109,190000,20658391980,10490,10490,10490,10490,0
20250109,185900,20658391980,10490,10490,10490,10490,0
20250109,185800,20658391980,10490,10490,10490,10490,0
20250109,185700,20658391980,10490,10490,10490,10490,0
20250109,185600,20658391980,10490,10490,10490,10490,0
20250109,185500,20658391980,10490,10490,10490,10490,0
20250109,185400,20658391980,10490,10490,10490,10490,0
20250109,185300,20658391980,10490,10490,10490,10490,0
20250109,185200,20658391980,10490,10490,10490,10490,0
20250109,185100,20658391980,10490,10490,10490,10490,0
20250109,185000,20658391980,10490,10490,10490,10490,0
20250109,184900,20658391980,10490,10490,10490,10490,0
20250109,184800,20658391980,10490,10490,10490,10490,0
20250109,184700,20658391980,10490,10490,10490,10490,0
20250109,184600,20658391980,10490,10490,10490,10490,0
20250109,184500,20658391980,10490,10490,10490,10490,0
20250109,184400,20658391980,10490,10490,10490,10490,0
20250109,184300,20658391980,10490,10490,10490,10490,0
20250109,184200,20658391980,10490,10490,10490,10490,0
20250109,184100,20658391980,10490,10490,10490,10490,0
20250109,184000,20658391980,10490,10490,10490,10490,0
20250109,183900,20658391980,10490,10490,10490,10490,0
20250109,183800,20658391980,10490,10490,10490,10490,0
20250109,183700,20658391980,10490,10490,10490,10490,0
20250109,183600,20658391980,10490,10490,10490,10490,0
20250109,183500,20658391980,10490,10490,10490,10490,0
20250109,183400,20658391980,10490,10490,10490,10490,0
20250109,183300,20658391980,10490,10490,10490,10490,0
20250109,183200,20658391980,10490,10490,10490,10490,0
20250109,183100,20658391980,10490,10490,10490,10490,83072
20250109,183000,20658391980,10490,10490,10490,10490,0
20250109,182900,20658391980,10490,10490,10490,10490,0
20250109,182800,20658391980,10490,10490,10490,10490,0
20250109,182700,20658391980,10490,10490,10490,10490,0
20250109,182600,20658391980,10490,10490,10490,10490,0
20250109,182500,20658391980,10490,10490,10490,10490,0
20250109,182400,20658391980,10490,10490,10490,10490,0
20250109,182300,20658391980,10490,10490,10490,10490,0
20250109,182200,20658391980,10490,10490,10490,10490,0
20250109,182100,20658391980,10490,10490,10490,10490,0
20250109,182000,20658391980,10490,10490,10490,10490,0
20250109,181900,20658391980,10490,10490,10490,10490,0
20250109,181800,20658391980,10490,10490,10490,10490,0
20250109,181700,20658391980,10490,10490,10490,10490,0
20250109,181600,20658391980,10490,10490,10490,10490,0
20250109,181500,20658391980,10490,10490,10490,10490,0
20250109,181400,20658391980,10490,10490,10490,10490,0
20250109,181300,20658391980,10490,10490,10490,10490,0
20250109,181200,20658391980,10490,10490,10490,10490,0
20250109,181100,20658391980,10490,10490,10490,10490,0
20250109,181000,20658391980,10490,10490,10490,10490,0
20250109,180900,20658391980,10490,10490,10490,10490,0
20250109,180800,20658391980,10490,10490,10490,10490,0
20250109,180700,20658391980,10490,10490,10490,10490,0
20250109,180600,20658391980,10490,10490,10490,10490,0
20250109,180500,20658391980,10490,10490,10490,10490,0
20250109,180400,20658391980,10490,10490,10490,10490,0
20250109,180300,20658391980,10490,10490,10490,10490,0
20250109,180200,20658391980,10490,10490,10490,10490,0
20250109,180100,20658391980,10490,10490,10490,10490,83072
20250109,180000,20658391980,10490,10490,10490,10490,0
20250109,175900,20658391980,10490,10490,10490,10490,0
20250109,175800,20658391980,10490,10490,10490,10490,0
20250109,175700,20658391980,10490,10490,10490,10490,0
20250109,175600,20658391980,10490,10490,10490,10490,0
20250109,175500,20658391980,10490,10490,10490,10490,0
20250109,175400,20658391980,10490,10490,10490,10490,0
20250109,175300,20658391980,10490,10490,10490,10490,0
20250109,175200,20658391980,10490,10490,10490,10490,0
20250109,175100,20658391980,10490,10490,10490,10490,0
20250109,175000,20658391980,10490,10490,10490,10490,0
20250109,174900,20658391980,10490,10490,10490,10490,0
20250109,174800,20658391980,10490,10490,10490,10490,0
20250109,174700,20658391980,10490,10490,10490,10490,0
20250109,174600,20658391980,10490,10490,10490,10490,0
20250109,174500,20658391980,10490,10490,10490,10490,0
20250109,174400,20658391980,10490,10490,10490,10490,0
20250109,174300,20658391980,10490,10490,10490,10490,0
20250109,174200,20658391980,10490,10490,10490,10490,0
20250109,174100,20658391980,10490,10490,10490,10490,0
20250109,174000,20658391980,10490,10490,10490,10490,0
20250109,173900,20658391980,10490,10490,10490,10490,0
20250109,173800,20658391980,10490,10490,10490,10490,0
20250109,173700,20658391980,10490,10490,10490,10490,0
20250109,173600,20658391980,10490,10490,10490,10490,0
20250109,173500,20658391980,10490,10490,10490,10490,0
20250109,173400,20658391980,10490,10490,10490,10490,0
20250109,173300,20658391980,10490,10490,10490,10490,0
20250109,173200,20658391980,10490,10490,10490,10490,0
20250109,173100,20658391980,10490,10490,10490,10490,83072
20250109,173000,20658391980,10490,10490,10490,10490,0
20250109,172900,20658391980,10490,10490,10490,10490,0
20250109,172800,20658391980,10490,10490,10490,10490,0
20250109,172700,20658391980,10490,10490,10490,10490,0
20250109,172600,20658391980,10490,10490,10490,10490,0
20250109,172500,20658391980,10490,10490,10490,10490,0
20250109,172400,20658391980,10490,10490,10490,10490,0
20250109,172300,20658391980,10490,10490,10490,10490,0
20250109,172200,20658391980,10490,10490,10490,10490,0
20250109,172100,20658391980,10490,10490,10490,10490,0
20250109,172000,20658391980,10490,10490,10490,10490,0
20250109,171900,20658391980,10490,10490,10490,10490,0
20250109,171800,20658391980,10490,10490,10490,10490,0
20250109,171700,20658391980,10490,10490,10490,10490,0
20250109,171600,20658391980,10490,10490,10490,10490,0
20250109,171500,20658391980,10490,10490,10490,10490,0
20250109,171400,20658391980,10490,10490,10490,10490,0
20250109,171300,20658391980,10490,10490,10490,10490,0
20250109,171200,20658391980,10490,10490,10490,10490,0
20250109,171100,20658391980,10490,10490,10490,10490,0
20250109,171000,20658391980,10490,10490,10490,10490,0
20250109,170900,20658391980,10490,10490,10490,10490,0
20250109,170800,20658391980,10490,10490,10490,10490,0
20250109,170700,20658391980,10490,10490,10490,10490,0
20250109,170600,20658391980,10490,10490,10490,10490,0
20250109,170500,20658391980,10490,10490,10490,10490,0
20250109,170400,20658391980,10490,10490,10490,10490,0
20250109,170300,20658391980,10490,10490,10490,10490,0
20250109,170200,20658391980,10490,10490,10490,10490,0
20250109,170100,20658391980,10490,10490,10490,10490,83072
20250109,170000,20658391980,10490,10490,10490,10490,0
20250109,165900,20658391980,10490,10490,10490,10490,0
20250109,165800,20658391980,10490,10490,10490,10490,0
20250109,165700,20658391980,10490,10490,10490,10490,0
20250109,165600,20658391980,10490,10490,10490,10490,0
20250109,165500,20658391980,10490,10490,10490,10490,0
20250109,165400,20658391980,10490,10490,10490,10490,0
20250109,165300,20658391980,10490,10490,10490,10490,0
20250109,165200,20658391980,10490,10490,10490,10490,0
20250109,165100,20658391980,10490,10490,10490,10490,0
20250109,165000,20658391980,10490,10490,10490,10490,0
20250109,164900,20658391980,10490,10490,10490,10490,0
20250109,164800,20658391980,10490,10490,10490,10490,0
20250109,164700,20658391980,10490,10490,10490,10490,0
20250109,164600,20658391980,10490,10490,10490,10490,0
20250109,164500,20658391980,10490,10490,10490,10490,0
20250109,164400,20658391980,10490,10490,10490,10490,0
20250109,164300,20658391980,10490,10490,10490,10490,0
20250109,164200,20658391980,10490,10490,10490,10490,0
20250109,164100,20658391980,10490,10490,10490,10490,0
20250109,164000,20658391980,10490,10490,10490,10490,0
20250109,163900,20658391980,10490,10490,10490,10490,0
20250109,163800,20658391980,10490,10490,10490,10490,0
20250109,163700,20658391980,10490,10490,10490,10490,0
20250109,163600,20658391980,10490,10490,10490,10490,0
20250109,163500,20658391980,10490,10490,10490,10490,0
20250109,163400,20658391980,10490,10490,10490,10490,0
20250109,163300,20658391980,10490,10490,10490,10490,0
20250109,163200,20658391980,10490,10490,10490,10490,0
20250109,163100,20658391980,10490,10490,10490,10490,83072
20250109,163000,20658391980,10490,10490,10490,10490,0
20250109,162900,20658391980,10490,10490,10490,10490,0
20250109,162800,20658391980,10490,10490,10490,10490,0
20250109,162700,20658391980,10490,10490,10490,10490,0
20250109,162600,20658391980,10490,10490,10490,10490,0
20250109,162500,20658391980,10490,10490,10490,10490,0
20250109,162400,20658391980,10490,10490,10490,10490,0
20250109,162300,20658391980,10490,10490,10490,10490,0
20250109,162200,20658391980,10490,10490,10490,10490,0
20250109,162100,20658391980,10490,10490,10490,10490,0
20250109,162000,20658391980,10490,10490,10490,10490,0
20250109,161900,20658391980,10490,10490,10490,10490,0
20250109,161800,20658391980,10490,10490,10490,10490,0
20250109,161700,20658391980,10490,10490,10490,10490,0
20250109,161600,20658391980,10490,10490,10490,10490,0
20250109,161500,20658391980,10490,10490,10490,10490,0
20250109,161400,20658391980,10490,10490,10490,10490,0
20250109,161300,20658391980,10490,10490,10490,10490,0
20250109,161200,20658391980,10490,10490,10490,10490,0
20250109,161100,20658391980,10490,10490,10490,10490,0
20250109,161000,20658391980,10490,10490,10490,10490,0
20250109,160900,20658391980,10490,10490,10490,10490,0
20250109,160800,20658391980,10490,10490,10490,10490,0
20250109,160700,20658391980,10490,10490,10490,10490,0
20250109,160600,20658391980,10490,10490,10490,10490,0
20250109,160500,20658391980,10490,10490,10490,10490,0
20250109,160400,20658391980,10490,10490,10490,10490,0
20250109,160300,20658391980,10490,10490,10490,10490,0
20250109,160200,20658391980,10490,10490,10490,10490,0
20250109,160100,20658391980,10490,10490,10490,10490,83072
20250109,160000,20658391980,10490,10490,10490,10490,0
20250109,155900,20658391980,10490,10490,10490,10490,0
20250109,155800,20658391980,10490,10490,10490,10490,0
20250109,155700,20658391980,10490,10490,10490,10490,0
20250109,155600,20658391980,10490,10490,10490,10490,0
20250109,155500,20658391980,10490,10490,10490,10490,0
20250109,155400,20658391980,10490,10490,10490,10490,0
20250109,155300,20658391980,10490,10490,10490,10490,0
20250109,155200,20658391980,10490,10490,10490,10490,0
20250109,155100,20658391980,10490,10490,10490,10490,0
20250109,155000,20658391980,10490,10490,10490,10490,0
20250109,154900,20658391980,10490,10490,10490,10490,0
20250109,154800,20658391980,10490,10490,10490,10490,0
20250109,154700,20658391980,10490,10490,10490,10490,0
20250109,154600,20658391980,10490,10490,10490,10490,0
20250109,154500,20658391980,10490,10490,10490,10490,0
20250109,154400,20658391980,10490,10490,10490,10490,0
20250109,154300,20658391980,10490,10490,10490,10490,0
20250109,154200,20658391980,10490,10490,10490,10490,0
20250109,154100,20658391980,10490,10490,10490,10490,0
20250109,154000,20658391980,10490,10490,10490,10490,0
20250109,153900,20658391980,10490,10490,10490,10490,0
20250109,153800,20658391980,10490,10490,10490,10490,0
20250109,153700,20658391980,10490,10490,10490,10490,0
20250109,153600,20658391980,10490,10490,10490,10490,0
20250109,153500,20658391980,10490,10490,10490,10490,0
20250109,153400,20658391980,10490,10490,10490,10490,0
20250109,153300,20658391980,10490,10490,10490,10490,0
20250109,153200,20658391980,10490,10490,10490,10490,0
20250109,153100,20658391980,10490,10490,10490,10490,83072
20250109,153000,20658391980,10490,10490,10490,10490,83072
20250109,152900,19786966700,10440,10440,10440,10440,0
20250109,152800,19786966700,10440,10440,10440,10440,0
20250109,152700,19786966700,10440,10440,10440,10440,0
20250109,152600,19786966700,10440,10440,10440,10440,0
20250109,152500,19786966700,10440,10440,10440,10440,0
20250109,152400,19786966700,10440,10440,10440,10440,0
20250109,152300,19786966700,10440,10440,10440,10440,0
20250109,152200,19786966700,10440,10440,10440,10440,0
20250109,152100,19786966700,10440,10440,10440,10440,0
20250109,152000,19786966700,10440,10440,10440,10440,0
20250109,151900,19786966700,10440,10440,10440,10430,2938
20250109,151800,19756298250,10450,10420,10450,10420,517
20250109,151700,19750904510,10430,10450,10460,10420,6121
20250109,151600,19687029310,10450,10450,10460,10430,4454
20250109,151500,19640476080,10450,10440,10450,10430,4190
20250109,151400,19596726670,10440,10440,10450,10430,5725
20250109,151300,19536935620,10440,10440,10450,10430,5228
20250109,151200,19482330270,10440,10450,10450,10430,4958
20250109,151100,19430551200,10440,10440,10440,10420,11290
20250109,151000,19312737040,10440,10440,10450,10430,7005
20250109,150900,19239622700,10440,10440,10440,10430,4199
20250109,150800,19195790540,10430,10440,10440,10430,6511
20250109,150700,19127846510,10440,10430,10440,10420,8906
20250109,150600,19034938500,10430,10420,10430,10410,2466
20250109,150500,19009223720,10420,10410,10420,10410,11492
20250109,150400,18889506350,10410,10400,10410,10400,6340
20250109,150300,18823508870,10400,10380,10410,10380,43016
20250109,150200,18376513430,10380,10370,10380,10360,7470
20250109,150100,18299040280,10370,10360,10370,10350,4403
20250109,150000,18253412240,10350,10360,10360,10350,2325
20250109,145900,18229328290,10360,10360,10360,10350,1958
20250109,145800,18209044600,10360,10360,10360,10360,455
20250109,145700,18204330800,10360,10360,10360,10350,728
20250109,145600,18196788770,10360,10360,10360,10350,897
20250109,145500,18187497560,10360,10360,10360,10350,767
20250109,145400,18179553440,10360,10360,10370,10350,4811
20250109,145300,18129716240,10360,10360,10370,10360,2990
20250109,145200,18098739830,10360,10360,10360,10360,2102
20250109,145100,18076963110,10360,10360,10360,10350,1443
20250109,145000,18062013810,10350,10360,10360,10350,2323
20250109,144900,18037954080,10350,10360,10360,10350,937
20250109,144800,18028248540,10360,10360,10360,10350,1183
20250109,144700,18015994040,10350,10360,10360,10350,1501
20250109,144600,18000449700,10360,10360,10360,10350,1652
20250109,144500,17983339980,10360,10360,10360,10350,873
20250109,144400,17974296540,10350,10360,10360,10350,586
20250109,144300,17968225590,10360,10360,10360,10360,2169
20250109,144200,17945754750,10350,10370,10370,10350,6393
20250109,144100,17879520760,10370,10360,10370,10360,602
20250109,144000,17873281050,10370,10370,10370,10360,571
20250109,143900,17867360330,10360,10360,10370,10360,405
20250109,143800,17863160550,10370,10370,10370,10360,528
20250109,143700,17857686460,10370,10370,10370,10370,2822
20250109,143600,17828422320,10370,10360,10370,10360,1382
20250109,143500,17814091480,10370,10370,10370,10360,4618
20250109,143400,17766211350,10370,10360,10370,10350,2578
20250109,143300,17739512360,10350,10360,10360,10350,1133
20250109,143200,17727774830,10360,10360,10360,10360,506
20250109,143100,17722532670,10360,10370,10370,10360,3042
20250109,143000,17690999740,10370,10370,10370,10370,654
20250109,142900,17684217760,10370,10370,10370,10360,1107
20250109,142800,17672738980,10370,10360,10370,10360,3480
20250109,142700,17636685430,10360,10350,10370,10350,30782
20250109,142600,17317841020,10350,10350,10350,10340,2468
20250109,142500,17292318030,10350,10350,10350,10340,2317
20250109,142400,17268355500,10350,10350,10350,10350,1945
20250109,142300,17248224750,10350,10350,10350,10350,993
20250109,142200,17237947200,10350,10350,10350,10350,468
20250109,142100,17233103400,10350,10340,10350,10340,8734
20250109,142000,17142793820,10340,10340,10340,10330,3553
20250109,141900,17106058130,10340,10330,10340,10330,1596
20250109,141800,17089567640,10340,10330,10340,10330,1107
20250109,141700,17078126970,10340,10340,10340,10330,640
20250109,141600,17071513760,10330,10340,10340,10330,5465
20250109,141500,17015056250,10340,10330,10340,10330,848
20250109,141400,17006288940,10340,10330,10340,10330,14452
20250109,141300,16856998720,10330,10330,10330,10320,384
20250109,141200,16853033000,10320,10330,10330,10320,2118
20250109,141100,16831168880,10330,10330,10330,10320,839
20250109,141000,16822506400,10320,10330,10330,10320,1201
20250109,140900,16810105000,10330,10330,10330,10320,2389
20250109,140800,16785427630,10330,10320,10330,10320,625
20250109,140700,16778973380,10330,10320,10330,10320,994
20250109,140600,16768708840,10320,10330,10330,10320,1402
20250109,140500,16754231470,10320,10320,10330,10320,1198
20250109,140400,16741863890,10330,10330,10330,10320,1949
20250109,140300,16721746890,10330,10330,10330,10320,714
20250109,140200,16714376880,10330,10330,10330,10320,801
20250109,140100,16706104560,10330,10320,10330,10320,10105
20250109,140000,16601818200,10320,10320,10320,10310,579
20250109,135900,16595844280,10320,10320,10320,10320,940
20250109,135800,16586143480,10320,10320,10320,10310,1493
20250109,135700,16570747310,10320,10320,10320,10310,329
20250109,135600,16567353030,10310,10310,10320,10310,4531
20250109,135500,16520633800,10320,10320,10320,10310,900
20250109,135400,16511348360,10320,10320,10320,10310,1405
20250109,135300,16496861370,10310,10310,10320,10300,5862
20250109,135200,16436423550,10310,10310,10310,10300,1535
20250109,135100,16420604060,10310,10310,10310,10310,2856
20250109,135000,16391158700,10310,10310,10310,10300,8771
20250109,134900,16300745810,10310,10310,10310,10300,571
20250109,134800,16294862160,10310,10300,10310,10300,1447
20250109,134700,16279947590,10310,10310,10310,10300,2617
20250109,134600,16252966670,10310,10300,10320,10300,5233
20250109,134500,16199012630,10310,10310,10310,10300,676
20250109,134400,16192044880,10300,10300,10310,10300,10094
20250109,134300,16087983960,10310,10300,10310,10300,1419
20250109,134200,16073357790,10310,10310,10310,10300,3909
20250109,134100,16033090080,10300,10300,10310,10300,11988
20250109,134000,15909610640,10310,10310,10310,10300,8883
20250109,133900,15818109400,10310,10310,10310,10300,3691
20250109,133800,15780065070,10310,10310,10310,10300,1296
20250109,133700,15766704660,10300,10310,10310,10300,4619
20250109,133600,15719116130,10310,10320,10320,10300,3238
20250109,133500,15685732710,10310,10300,10320,10300,3717
20250109,133400,15647422270,10310,10310,10310,10300,4173
20250109,133300,15604400200,10310,10310,10310,10300,2417
20250109,133200,15579497210,10300,10310,10310,10300,1790
20250109,133100,15561054750,10300,10310,10310,10300,881
20250109,133000,15551973270,10310,10310,10320,10300,4685
20250109,132900,15503706730,10310,10300,10320,10300,2306
20250109,132800,15479936020,10310,10310,10320,10300,2209
20250109,132700,15457172600,10310,10310,10320,10300,3193
20250109,132600,15424256560,10310,10310,10320,10310,681
20250109,132500,15417233470,10310,10320,10320,10310,1857
20250109,132400,15398086860,10320,10310,10320,10310,450
20250109,132300,15393442940,10310,10310,10320,10300,1539
20250109,132200,15377582510,10310,10310,10310,10300,1215
20250109,132100,15365057720,10310,10310,10320,10310,29727
20250109,132000,15058559100,10320,10320,10320,10310,6263
20250109,131900,14993986270,10310,10320,10320,10310,1480
20250109,131800,14978718730,10320,10330,10330,10320,4796
20250109,131700,14929218590,10330,10320,10330,10320,2673
20250109,131600,14901630750,10330,10330,10330,10320,212
20250109,131500,14899442190,10320,10330,10330,10320,4152
20250109,131400,14856586950,10320,10330,10330,10320,1488
20250109,131300,14841217260,10330,10320,10330,10320,762
20250109,131200,14833348360,10330,10330,10330,10320,5115
20250109,131100,14780515410,10330,10320,10330,10320,2128
20250109,131000,14758552600,10310,10320,10320,10310,802
20250109,130900,14750278460,10320,10320,10330,10320,2526
20250109,130800,14724210120,10330,10320,10330,10310,2274
20250109,130700,14700742770,10320,10320,10320,10310,2579
20250109,130600,14674142450,10320,10320,10320,10310,977
20250109,130500,14664061110,10320,10320,10320,10310,677
20250109,130400,14657076330,10320,10310,10320,10310,1538
20250109,130300,14641205520,10320,10330,10330,10320,4717
20250109,130200,14592526030,10330,10320,10330,10320,1524
20250109,130100,14576795160,10320,10320,10330,10320,730
20250109,130000,14569260960,10320,10320,10330,10320,20405
20250109,125900,14358677690,10330,10320,10330,10320,3663
20250109,125800,14320869910,10320,10330,10330,10320,956
20250109,125700,14311001130,10320,10330,10330,10320,779
20250109,125600,14302956680,10330,10330,10330,10320,4199
20250109,125500,14259608260,10330,10330,10330,10320,2235
20250109,125400,14236533040,10330,10330,10330,10320,2897
20250109,125300,14206627030,10330,10340,10340,10320,4513
20250109,125200,14159994560,10340,10340,10340,10330,778
20250109,125100,14151950390,10340,10330,10340,10330,262
20250109,125000,14149243450,10330,10330,10340,10330,1946
20250109,124900,14129134150,10340,10340,10340,10330,2052
20250109,124800,14107933850,10340,10340,10340,10330,697
20250109,124700,14100726900,10340,10330,10340,10330,3371
20250109,124600,14065904070,10330,10320,10330,10320,1211
20250109,124500,14053394790,10330,10330,10330,10320,8454
20250109,124400,13966069210,10330,10330,10330,10320,4384
20250109,124300,13920819340,10330,10330,10330,10320,1048
20250109,124200,13909994850,10330,10330,10330,10320,657
20250109,124100,13903209810,10330,10330,10330,10320,1217
20250109,124000,13890648550,10330,10340,10340,10320,5998
20250109,123900,13828710850,10330,10340,10340,10330,22028
20250109,123800,13601158130,10340,10340,10340,10330,83
20250109,123700,13600300260,10340,10340,10340,10330,2656
20250109,123600,13572856470,10340,10340,10340,10330,957
20250109,123500,13562961560,10340,10340,10340,10330,3754
20250109,123400,13524181000,10330,10340,10340,10330,495
20250109,123300,13519063590,10340,10330,10340,10330,441
20250109,123200,13514505960,10330,10340,10340,10330,3071
20250109,123100,13482782090,10330,10330,10340,10330,2308
20250109,123000,13458933450,10340,10340,10340,10340,75
20250109,122900,13458157950,10340,10340,10340,10330,487
20250109,122800,13453122720,10340,10340,10340,10330,928
20250109,122700,13443527560,10340,10340,10340,10340,1852
20250109,122600,13424377880,10330,10330,10340,10330,2229
20250109,122500,13401351810,10340,10340,10340,10330,3915
20250109,122400,13360903850,10340,10330,10340,10330,700
20250109,122300,13353671170,10330,10340,10340,10330,12647
20250109,122200,13223026430,10340,10330,10340,10330,535
20250109,122100,13217496190,10340,10340,10340,10330,3261
20250109,122000,13183794770,10330,10340,10340,10330,1529
20250109,121900,13167995450,10340,10330,10340,10330,7419
20250109,121800,13091332170,10340,10340,10340,10330,1204
20250109,121700,13078888350,10330,10340,10340,10330,1561
20250109,121600,13062752970,10340,10340,10340,10330,2289
20250109,121500,13039094710,10330,10330,10340,10330,1602
20250109,121400,13022542970,10330,10340,10340,10330,2605
20250109,121300,12995627710,10340,10330,10340,10330,443
20250109,121200,12991050870,10330,10340,10340,10330,2209
20250109,121100,12968222980,10340,10340,10340,10330,1484
20250109,121000,12952890780,10340,10330,10340,10330,994
20250109,120900,12942621130,10330,10340,10340,10330,1029
20250109,120800,12931984620,10340,10330,10340,10330,1309
20250109,120700,12918460220,10330,10340,10340,10330,1529
20250109,120600,12902664090,10330,10340,10340,10330,2374
20250109,120500,12878131010,10330,10340,10340,10330,569
20250109,120400,12872249390,10330,10340,10340,10330,736
20250109,120300,12864639710,10330,10350,10350,10330,3518
20250109,120200,12828260730,10340,10350,10350,10340,913
20250109,120100,12818817980,10350,10350,10350,10350,427
20250109,120000,12814398530,10350,10350,10350,10340,1450
20250109,115900,12799391450,10340,10340,10340,10330,16066
20250109,115800,12633349820,10340,10340,10340,10330,1264
20250109,115700,12620280560,10340,10340,10340,10330,525
20250109,115600,12614853640,10340,10330,10340,10330,2142
20250109,115500,12592719790,10340,10340,10340,10330,1222
20250109,115400,12580085310,10340,10340,10340,10330,1408
20250109,115300,12565534180,10340,10340,10340,10330,1659
20250109,115200,12548380470,10340,10340,10340,10330,1386
20250109,115100,12534049300,10340,10340,10340,10330,1097
20250109,115000,12522706680,10340,10340,10340,10330,2797
20250109,114900,12493796050,10340,10340,10350,10340,1005
20250109,114800,12483404260,10340,10350,10350,10340,316
20250109,114700,12480134010,10340,10350,10350,10340,2475
20250109,114600,12454539410,10350,10330,10350,10330,7750
20250109,114500,12374369170,10330,10340,10340,10330,2080
20250109,114400,12352868260,10330,10330,10340,10330,1979
20250109,114300,12332410910,10340,10340,10340,10330,1201
20250109,114200,12319998220,10340,10350,10350,10330,7877
20250109,114100,12238601540,10350,10340,10350,10340,10251
20250109,114000,12132588200,10340,10350,10350,10340,1766
20250109,113900,12114318970,10350,10350,10350,10340,1120
20250109,113800,12102727330,10350,10340,10350,10340,1584
20250109,113700,12086335280,10350,10350,10350,10340,1872
20250109,113600,12066974000,10350,10350,10350,10340,1877
20250109,113500,12047557060,10350,10350,10350,10340,616
20250109,113400,12041187230,10350,10350,10350,10340,1468
20250109,113300,12025993530,10350,10350,10350,10340,1993
20250109,113200,12005383420,10340,10340,10350,10340,393
20250109,113100,12001318350,10340,10350,10350,10340,3097
20250109,113000,11969290460,10340,10350,10350,10340,2166
20250109,112900,11946872920,10350,10350,10350,10340,1571
20250109,112800,11930623940,10350,10350,10350,10340,840
20250109,112700,11921934300,10350,10350,10350,10340,1171
20250109,112600,11909824990,10350,10350,10350,10340,831
20250109,112500,11901224990,10350,10340,10350,10340,1354
20250109,112400,11887218020,10350,10350,10350,10340,2020
20250109,112300,11866319600,10350,10350,10350,10340,892
20250109,112200,11857087860,10350,10350,10350,10340,3773
20250109,112100,11818037460,10340,10350,10350,10340,1115
20250109,112000,11806507560,10350,10340,10350,10340,3136
20250109,111900,11774077630,10340,10350,10350,10340,2471
20250109,111800,11748520520,10350,10340,10350,10340,3042
20250109,111700,11717059880,10350,10350,10350,10340,1090
20250109,111600,11705785620,10350,10350,10350,10340,874
20250109,111500,11696743060,10340,10350,10350,10340,2127
20250109,111400,11674738690,10350,10350,10350,10340,5779
20250109,111300,11614977520,10350,10350,10350,10350,1122
20250109,111200,11603364820,10350,10350,10350,10340,2483
20250109,111100,11577674630,10350,10340,10350,10340,1017
20250109,111000,11567149040,10350,10340,10350,10340,786
20250109,110900,11559014740,10340,10350,10350,10340,2661
20250109,110800,11531493370,10350,10340,10350,10340,4986
20250109,110700,11479931620,10350,10350,10350,10340,1002
20250109,110600,11469563920,10350,10350,10350,10340,2380
20250109,110500,11444942670,10350,10350,10350,10340,803
20250109,110400,11436632080,10350,10350,10350,10350,870
20250109,110300,11427627580,10350,10350,10350,10340,1473
20250109,110200,11412383280,10350,10350,10350,10350,2715
20250109,110100,11384283030,10350,10350,10350,10340,5651
20250109,110000,11325817020,10350,10350,10350,10340,3792
20250109,105900,11286570200,10350,10350,10360,10340,1011
20250109,105800,11276106750,10340,10360,10360,10340,5361
20250109,105700,11220625360,10350,10360,10360,10340,2417
20250109,105600,11195610000,10360,10350,10360,10350,6233
20250109,105500,11131095320,10360,10360,10360,10360,1057
20250109,105400,11120144800,10360,10360,10360,10350,1734
20250109,105300,11102195920,10360,10360,10360,10350,2996
20250109,105200,11071182280,10360,10360,10360,10360,871
20250109,105100,11062158720,10350,10350,10360,10350,629
20250109,105000,11055642780,10360,10360,10370,10350,5313
20250109,104900,11000631340,10360,10360,10370,10360,2524
20250109,104800,10974478920,10360,10370,10370,10360,5029
20250109,104700,10922377040,10360,10370,10370,10360,2739
20250109,104600,10893995570,10360,10370,10370,10360,1672
20250109,104500,10876669030,10370,10370,10370,10360,457
20250109,104400,10871931190,10360,10370,10370,10360,2954
20250109,104300,10841324970,10370,10360,10370,10360,773
20250109,104200,10833315290,10370,10370,10370,10360,2143
20250109,104100,10811107980,10370,10370,10370,10360,954
20250109,104000,10801218630,10370,10370,10370,10360,2171
20250109,103900,10778718040,10360,10370,10370,10360,5119
20250109,103800,10725679520,10370,10360,10370,10360,706
20250109,103700,10718359960,10360,10370,10370,10360,1561
20250109,103600,10702179030,10370,10360,10370,10360,1257
20250109,103500,10689149820,10360,10360,10370,10350,16242
20250109,103400,10521022780,10350,10370,10370,10350,7513
20250109,103300,10443167250,10360,10370,10370,10360,2546
20250109,103200,10416787280,10360,10370,10370,10360,4746
20250109,103100,10367603840,10370,10360,10370,10360,2405
20250109,103000,10342681110,10370,10370,10370,10360,1434
20250109,102900,10327821340,10370,10370,10370,10360,3005
20250109,102800,10296689230,10370,10360,10370,10360,926
20250109,102700,10287087980,10360,10370,10370,10360,4882
20250109,102600,10236502820,10370,10360,10370,10350,5853
20250109,102500,10175905710,10360,10360,10360,10350,9071
20250109,102400,10081993120,10360,10360,10360,10350,8087
20250109,102300,9998212730,10360,10350,10360,10350,3197
20250109,102200,9965099060,10350,10360,10360,10350,1162
20250109,102100,9953064610,10350,10350,10360,10340,11432
20250109,102000,9834728400,10350,10350,10350,10350,3962
20250109,101900,9793721700,10350,10350,10350,10340,3197
20250109,101800,9760633100,10340,10350,10350,10340,1723
20250109,101700,9742803820,10350,10350,10350,10340,2193
20250109,101600,9720113580,10350,10340,10350,10330,11252
20250109,101500,9603768080,10340,10340,10340,10330,5072
20250109,101400,9551350350,10340,10340,10340,10330,2336
20250109,101300,9527210820,10340,10330,10340,10320,22732
20250109,101200,9292415150,10330,10320,10330,10320,8766
20250109,101100,9201901410,10330,10330,10330,10320,1524
20250109,101000,9186161610,10330,10330,10330,10320,2453
20250109,100900,9160842290,10330,10320,10330,10320,4805
20250109,100800,9111241680,10330,10330,10330,10320,2388
20250109,100700,9086585950,10330,10330,10330,10320,983
20250109,100600,9076432260,10320,10330,10330,10320,1545
20250109,100500,9060478980,10330,10330,10330,10320,1347
20250109,100400,9046573190,10330,10330,10330,10320,2434
20250109,100300,9021448750,10330,10330,10330,10320,955
20250109,100200,9011586850,10330,10330,10330,10310,9461
20250109,100100,8913965130,10330,10330,10330,10320,7152
20250109,100000,8840115010,10330,10330,10330,10320,3389
20250109,095900,8805123120,10330,10330,10330,10320,3380
20250109,095800,8770236840,10330,10320,10330,10320,1273
20250109,095700,8757093030,10330,10300,10330,10300,38633
20250109,095600,8358526370,10310,10310,10310,10300,2123
20250109,095500,8336643340,10310,10310,10320,10300,9329
20250109,095400,8240469360,10320,10320,10320,10310,3904
20250109,095300,8200217110,10320,10310,10320,10300,2071
20250109,095200,8178862700,10310,10310,10310,10300,7993
20250109,095100,8096456230,10310,10320,10320,10300,7652
20250109,095000,8017559920,10310,10310,10320,10300,12277
20250109,094900,7891028300,10310,10310,10320,10300,6850
20250109,094800,7820411390,10310,10320,10320,10310,3770
20250109,094700,7781537030,10320,10320,10320,10310,5185
20250109,094600,7728071450,10320,10300,10320,10290,6420
20250109,094500,7661901130,10300,10290,10300,10280,6519
20250109,094400,7594820170,10280,10280,10290,10270,8619
20250109,094300,7506190610,10270,10280,10290,10270,10112
20250109,094200,7402269510,10280,10280,10280,10270,9104
20250109,094100,7308708760,10280,10280,10290,10270,26576
20250109,094000,7035536020,10290,10300,10300,10280,10556
20250109,093900,6926921610,10290,10300,10310,10290,55112
20250109,093800,6359368950,10310,10310,10310,10300,16461
20250109,093700,6189782920,10300,10320,10320,10300,44090
20250109,093600,5735299390,10320,10320,10320,10310,11310
20250109,093500,5618596200,10320,10320,10330,10310,11576
20250109,093400,5499131320,10320,10330,10330,10310,35497
20250109,093300,5132790660,10320,10330,10330,10320,10125
20250109,093200,5028278980,10330,10330,10340,10320,11431
20250109,093100,4910200710,10340,10340,10350,10330,26495
20250109,093000,4636384550,10350,10350,10350,10340,9274
20250109,092900,4540469390,10340,10360,10360,10340,5470
20250109,092800,4483858830,10350,10340,10360,10340,10052
20250109,092700,4379865710,10350,10360,10360,10340,46211
20250109,092600,3901531450,10350,10350,10360,10350,11324
20250109,092500,3784313470,10360,10360,10370,10350,14318
20250109,092400,3635980990,10360,10360,10370,10360,5385
20250109,092300,3580186400,10370,10360,10370,10360,35174
20250109,092200,3215775670,10370,10370,10380,10360,4771
20250109,092100,3166300760,10380,10370,10380,10370,17808
20250109,092000,2981625360,10380,10380,10380,10370,17963
20250109,091900,2795319860,10380,10380,10380,10370,3015
20250109,091800,2764028240,10380,10380,10380,10370,3059
20250109,091700,2732277810,10380,10380,10380,10370,2072
20250109,091600,2710772820,10380,10390,10390,10370,13028
20250109,091500,2575659900,10380,10380,10390,10370,17537
20250109,091400,2393619250,10380,10380,10380,10370,2734
20250109,091300,2365249370,10380,10390,10390,10380,21665
20250109,091200,2140352740,10390,10390,10390,10380,3883
20250109,091100,2100028970,10390,10390,10390,10380,4605
20250109,091000,2052214020,10390,10390,10390,10380,9910
20250109,090900,1949260760,10390,10400,10400,10380,8957
20250109,090800,1856217760,10390,10380,10400,10380,7103
20250109,090700,1782430660,10390,10370,10390,10370,18839
20250109,090600,1586987950,10380,10370,10380,10360,17954
20250109,090500,1400837290,10360,10370,10380,10360,11986
20250109,090400,1276577920,10370,10420,10420,10360,47092
20250109,090300,786886760,10420,10450,10450,10420,16630
20250109,090200,613425340,10450,10480,10480,10450,14395
20250109,090100,462939250,10480,10490,10490,10470,13849
20250109,090000,317868500,10490,10500,10500,10480,30279