KissMeData/083650/min/candle-20250108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,195700,13993931420,15380,15380,15380,15380,10292
20250108,195600,13993931420,15380,15380,15380,15380,0
20250108,195500,13993931420,15380,15380,15380,15380,0
20250108,195400,13993931420,15380,15380,15380,15380,0
20250108,195300,13993931420,15380,15380,15380,15380,0
20250108,195200,13993931420,15380,15380,15380,15380,0
20250108,195100,13993931420,15380,15380,15380,15380,0
20250108,195000,13993931420,15380,15380,15380,15380,0
20250108,194900,13993931420,15380,15380,15380,15380,0
20250108,194800,13993931420,15380,15380,15380,15380,0
20250108,194700,13993931420,15380,15380,15380,15380,0
20250108,194600,13993931420,15380,15380,15380,15380,0
20250108,194500,13993931420,15380,15380,15380,15380,0
20250108,194400,13993931420,15380,15380,15380,15380,0
20250108,194300,13993931420,15380,15380,15380,15380,0
20250108,194200,13993931420,15380,15380,15380,15380,0
20250108,194100,13993931420,15380,15380,15380,15380,0
20250108,194000,13993931420,15380,15380,15380,15380,0
20250108,193900,13993931420,15380,15380,15380,15380,0
20250108,193800,13993931420,15380,15380,15380,15380,0
20250108,193700,13993931420,15380,15380,15380,15380,0
20250108,193600,13993931420,15380,15380,15380,15380,0
20250108,193500,13993931420,15380,15380,15380,15380,0
20250108,193400,13993931420,15380,15380,15380,15380,0
20250108,193300,13993931420,15380,15380,15380,15380,0
20250108,193200,13993931420,15380,15380,15380,15380,0
20250108,193100,13993931420,15380,15380,15380,15380,0
20250108,193000,13993931420,15380,15380,15380,15380,0
20250108,192900,13993931420,15380,15380,15380,15380,0
20250108,192800,13993931420,15380,15380,15380,15380,0
20250108,192700,13993931420,15380,15380,15380,15380,10292
20250108,192600,13993931420,15380,15380,15380,15380,0
20250108,192500,13993931420,15380,15380,15380,15380,0
20250108,192400,13993931420,15380,15380,15380,15380,0
20250108,192300,13993931420,15380,15380,15380,15380,0
20250108,192200,13993931420,15380,15380,15380,15380,0
20250108,192100,13993931420,15380,15380,15380,15380,0
20250108,192000,13993931420,15380,15380,15380,15380,0
20250108,191900,13993931420,15380,15380,15380,15380,0
20250108,191800,13993931420,15380,15380,15380,15380,0
20250108,191700,13993931420,15380,15380,15380,15380,0
20250108,191600,13993931420,15380,15380,15380,15380,0
20250108,191500,13993931420,15380,15380,15380,15380,0
20250108,191400,13993931420,15380,15380,15380,15380,0
20250108,191300,13993931420,15380,15380,15380,15380,0
20250108,191200,13993931420,15380,15380,15380,15380,0
20250108,191100,13993931420,15380,15380,15380,15380,0
20250108,191000,13993931420,15380,15380,15380,15380,0
20250108,190900,13993931420,15380,15380,15380,15380,0
20250108,190800,13993931420,15380,15380,15380,15380,0
20250108,190700,13993931420,15380,15380,15380,15380,0
20250108,190600,13993931420,15380,15380,15380,15380,0
20250108,190500,13993931420,15380,15380,15380,15380,0
20250108,190400,13993931420,15380,15380,15380,15380,0
20250108,190300,13993931420,15380,15380,15380,15380,0
20250108,190200,13993931420,15380,15380,15380,15380,0
20250108,190100,13993931420,15380,15380,15380,15380,0
20250108,190000,13993931420,15380,15380,15380,15380,0
20250108,185900,13993931420,15380,15380,15380,15380,0
20250108,185800,13993931420,15380,15380,15380,15380,0
20250108,185700,13993931420,15380,15380,15380,15380,10292
20250108,185600,13993931420,15380,15380,15380,15380,0
20250108,185500,13993931420,15380,15380,15380,15380,0
20250108,185400,13993931420,15380,15380,15380,15380,0
20250108,185300,13993931420,15380,15380,15380,15380,0
20250108,185200,13993931420,15380,15380,15380,15380,0
20250108,185100,13993931420,15380,15380,15380,15380,0
20250108,185000,13993931420,15380,15380,15380,15380,0
20250108,184900,13993931420,15380,15380,15380,15380,0
20250108,184800,13993931420,15380,15380,15380,15380,0
20250108,184700,13993931420,15380,15380,15380,15380,0
20250108,184600,13993931420,15380,15380,15380,15380,0
20250108,184500,13993931420,15380,15380,15380,15380,0
20250108,184400,13993931420,15380,15380,15380,15380,0
20250108,184300,13993931420,15380,15380,15380,15380,0
20250108,184200,13993931420,15380,15380,15380,15380,0
20250108,184100,13993931420,15380,15380,15380,15380,0
20250108,184000,13993931420,15380,15380,15380,15380,0
20250108,183900,13993931420,15380,15380,15380,15380,0
20250108,183800,13993931420,15380,15380,15380,15380,0
20250108,183700,13993931420,15380,15380,15380,15380,0
20250108,183600,13993931420,15380,15380,15380,15380,0
20250108,183500,13993931420,15380,15380,15380,15380,0
20250108,183400,13993931420,15380,15380,15380,15380,0
20250108,183300,13993931420,15380,15380,15380,15380,0
20250108,183200,13993931420,15380,15380,15380,15380,0
20250108,183100,13993931420,15380,15380,15380,15380,0
20250108,183000,13993931420,15380,15380,15380,15380,0
20250108,182900,13993931420,15380,15380,15380,15380,0
20250108,182800,13993931420,15380,15380,15380,15380,0
20250108,182700,13993931420,15380,15380,15380,15380,10292
20250108,182600,13993931420,15380,15380,15380,15380,0
20250108,182500,13993931420,15380,15380,15380,15380,0
20250108,182400,13993931420,15380,15380,15380,15380,0
20250108,182300,13993931420,15380,15380,15380,15380,0
20250108,182200,13993931420,15380,15380,15380,15380,0
20250108,182100,13993931420,15380,15380,15380,15380,0
20250108,182000,13993931420,15380,15380,15380,15380,0
20250108,181900,13993931420,15380,15380,15380,15380,0
20250108,181800,13993931420,15380,15380,15380,15380,0
20250108,181700,13993931420,15380,15380,15380,15380,0
20250108,181600,13993931420,15380,15380,15380,15380,0
20250108,181500,13993931420,15380,15380,15380,15380,0
20250108,181400,13993931420,15380,15380,15380,15380,0
20250108,181300,13993931420,15380,15380,15380,15380,0
20250108,181200,13993931420,15380,15380,15380,15380,0
20250108,181100,13993931420,15380,15380,15380,15380,0
20250108,181000,13993931420,15380,15380,15380,15380,0
20250108,180900,13993931420,15380,15380,15380,15380,0
20250108,180800,13993931420,15380,15380,15380,15380,0
20250108,180700,13993931420,15380,15380,15380,15380,0
20250108,180600,13993931420,15380,15380,15380,15380,0
20250108,180500,13993931420,15380,15380,15380,15380,0
20250108,180400,13993931420,15380,15380,15380,15380,0
20250108,180300,13993931420,15380,15380,15380,15380,0
20250108,180200,13993931420,15380,15380,15380,15380,0
20250108,180100,13993931420,15380,15380,15380,15380,0
20250108,180000,13993931420,15380,15380,15380,15380,0
20250108,175900,13993931420,15380,15380,15380,15380,0
20250108,175800,13993931420,15380,15380,15380,15380,0
20250108,175700,13993931420,15380,15380,15380,15380,10292
20250108,175600,13993931420,15380,15380,15380,15380,0
20250108,175500,13993931420,15380,15380,15380,15380,0
20250108,175400,13993931420,15380,15380,15380,15380,0
20250108,175300,13993931420,15380,15380,15380,15380,0
20250108,175200,13993931420,15380,15380,15380,15380,0
20250108,175100,13993931420,15380,15380,15380,15380,0
20250108,175000,13993931420,15380,15380,15380,15380,0
20250108,174900,13993931420,15380,15380,15380,15380,0
20250108,174800,13993931420,15380,15380,15380,15380,0
20250108,174700,13993931420,15380,15380,15380,15380,0
20250108,174600,13993931420,15380,15380,15380,15380,0
20250108,174500,13993931420,15380,15380,15380,15380,0
20250108,174400,13993931420,15380,15380,15380,15380,0
20250108,174300,13993931420,15380,15380,15380,15380,0
20250108,174200,13993931420,15380,15380,15380,15380,0
20250108,174100,13993931420,15380,15380,15380,15380,0
20250108,174000,13993931420,15380,15380,15380,15380,0
20250108,173900,13993931420,15380,15380,15380,15380,0
20250108,173800,13993931420,15380,15380,15380,15380,0
20250108,173700,13993931420,15380,15380,15380,15380,0
20250108,173600,13993931420,15380,15380,15380,15380,0
20250108,173500,13993931420,15380,15380,15380,15380,0
20250108,173400,13993931420,15380,15380,15380,15380,0
20250108,173300,13993931420,15380,15380,15380,15380,0
20250108,173200,13993931420,15380,15380,15380,15380,0
20250108,173100,13993931420,15380,15380,15380,15380,0
20250108,173000,13993931420,15380,15380,15380,15380,0
20250108,172900,13993931420,15380,15380,15380,15380,0
20250108,172800,13993931420,15380,15380,15380,15380,0
20250108,172700,13993931420,15380,15380,15380,15380,10292
20250108,172600,13993931420,15380,15380,15380,15380,0
20250108,172500,13993931420,15380,15380,15380,15380,0
20250108,172400,13993931420,15380,15380,15380,15380,0
20250108,172300,13993931420,15380,15380,15380,15380,0
20250108,172200,13993931420,15380,15380,15380,15380,0
20250108,172100,13993931420,15380,15380,15380,15380,0
20250108,172000,13993931420,15380,15380,15380,15380,0
20250108,171900,13993931420,15380,15380,15380,15380,0
20250108,171800,13993931420,15380,15380,15380,15380,0
20250108,171700,13993931420,15380,15380,15380,15380,0
20250108,171600,13993931420,15380,15380,15380,15380,0
20250108,171500,13993931420,15380,15380,15380,15380,0
20250108,171400,13993931420,15380,15380,15380,15380,0
20250108,171300,13993931420,15380,15380,15380,15380,0
20250108,171200,13993931420,15380,15380,15380,15380,0
20250108,171100,13993931420,15380,15380,15380,15380,0
20250108,171000,13993931420,15380,15380,15380,15380,0
20250108,170900,13993931420,15380,15380,15380,15380,0
20250108,170800,13993931420,15380,15380,15380,15380,0
20250108,170700,13993931420,15380,15380,15380,15380,0
20250108,170600,13993931420,15380,15380,15380,15380,0
20250108,170500,13993931420,15380,15380,15380,15380,0
20250108,170400,13993931420,15380,15380,15380,15380,0
20250108,170300,13993931420,15380,15380,15380,15380,0
20250108,170200,13993931420,15380,15380,15380,15380,0
20250108,170100,13993931420,15380,15380,15380,15380,0
20250108,170000,13993931420,15380,15380,15380,15380,0
20250108,165900,13993931420,15380,15380,15380,15380,0
20250108,165800,13993931420,15380,15380,15380,15380,0
20250108,165700,13993931420,15380,15380,15380,15380,10292
20250108,165600,13993931420,15380,15380,15380,15380,0
20250108,165500,13993931420,15380,15380,15380,15380,0
20250108,165400,13993931420,15380,15380,15380,15380,0
20250108,165300,13993931420,15380,15380,15380,15380,0
20250108,165200,13993931420,15380,15380,15380,15380,0
20250108,165100,13993931420,15380,15380,15380,15380,0
20250108,165000,13993931420,15380,15380,15380,15380,0
20250108,164900,13993931420,15380,15380,15380,15380,0
20250108,164800,13993931420,15380,15380,15380,15380,0
20250108,164700,13993931420,15380,15380,15380,15380,0
20250108,164600,13993931420,15380,15380,15380,15380,0
20250108,164500,13993931420,15380,15380,15380,15380,0
20250108,164400,13993931420,15380,15380,15380,15380,0
20250108,164300,13993931420,15380,15380,15380,15380,0
20250108,164200,13993931420,15380,15380,15380,15380,0
20250108,164100,13993931420,15380,15380,15380,15380,0
20250108,164000,13993931420,15380,15380,15380,15380,0
20250108,163900,13993931420,15380,15380,15380,15380,0
20250108,163800,13993931420,15380,15380,15380,15380,0
20250108,163700,13993931420,15380,15380,15380,15380,0
20250108,163600,13993931420,15380,15380,15380,15380,0
20250108,163500,13993931420,15380,15380,15380,15380,0
20250108,163400,13993931420,15380,15380,15380,15380,0
20250108,163300,13993931420,15380,15380,15380,15380,0
20250108,163200,13993931420,15380,15380,15380,15380,0
20250108,163100,13993931420,15380,15380,15380,15380,0
20250108,163000,13993931420,15380,15380,15380,15380,0
20250108,162900,13993931420,15380,15380,15380,15380,0
20250108,162800,13993931420,15380,15380,15380,15380,0
20250108,162700,13993931420,15380,15380,15380,15380,10292
20250108,162600,13993931420,15380,15380,15380,15380,0
20250108,162500,13993931420,15380,15380,15380,15380,0
20250108,162400,13993931420,15380,15380,15380,15380,0
20250108,162300,13993931420,15380,15380,15380,15380,0
20250108,162200,13993931420,15380,15380,15380,15380,0
20250108,162100,13993931420,15380,15380,15380,15380,0
20250108,162000,13993931420,15380,15380,15380,15380,0
20250108,161900,13993931420,15380,15380,15380,15380,0
20250108,161800,13993931420,15380,15380,15380,15380,0
20250108,161700,13993931420,15380,15380,15380,15380,0
20250108,161600,13993931420,15380,15380,15380,15380,0
20250108,161500,13993931420,15380,15380,15380,15380,0
20250108,161400,13993931420,15380,15380,15380,15380,0
20250108,161300,13993931420,15380,15380,15380,15380,0
20250108,161200,13993931420,15380,15380,15380,15380,0
20250108,161100,13993931420,15380,15380,15380,15380,0
20250108,161000,13993931420,15380,15380,15380,15380,0
20250108,160900,13993931420,15380,15380,15380,15380,0
20250108,160800,13993931420,15380,15380,15380,15380,0
20250108,160700,13993931420,15380,15380,15380,15380,0
20250108,160600,13993931420,15380,15380,15380,15380,0
20250108,160500,13993931420,15380,15380,15380,15380,0
20250108,160400,13993931420,15380,15380,15380,15380,0
20250108,160300,13993931420,15380,15380,15380,15380,0
20250108,160200,13993931420,15380,15380,15380,15380,0
20250108,160100,13993931420,15380,15380,15380,15380,0
20250108,160000,13993931420,15380,15380,15380,15380,0
20250108,155900,13993931420,15380,15380,15380,15380,0
20250108,155800,13993931420,15380,15380,15380,15380,0
20250108,155700,13993931420,15380,15380,15380,15380,10292
20250108,155600,13993931420,15380,15380,15380,15380,0
20250108,155500,13993931420,15380,15380,15380,15380,0
20250108,155400,13993931420,15380,15380,15380,15380,0
20250108,155300,13993931420,15380,15380,15380,15380,0
20250108,155200,13993931420,15380,15380,15380,15380,0
20250108,155100,13993931420,15380,15380,15380,15380,0
20250108,155000,13993931420,15380,15380,15380,15380,0
20250108,154900,13993931420,15380,15380,15380,15380,0
20250108,154800,13993931420,15380,15380,15380,15380,0
20250108,154700,13993931420,15380,15380,15380,15380,0
20250108,154600,13993931420,15380,15380,15380,15380,0
20250108,154500,13993931420,15380,15380,15380,15380,0
20250108,154400,13993931420,15380,15380,15380,15380,0
20250108,154300,13993931420,15380,15380,15380,15380,0
20250108,154200,13993931420,15380,15380,15380,15380,0
20250108,154100,13993931420,15380,15380,15380,15380,0
20250108,154000,13993931420,15380,15380,15380,15380,0
20250108,153900,13993931420,15380,15380,15380,15380,0
20250108,153800,13993931420,15380,15380,15380,15380,0
20250108,153700,13993931420,15380,15380,15380,15380,0
20250108,153600,13993931420,15380,15380,15380,15380,0
20250108,153500,13993931420,15380,15380,15380,15380,0
20250108,153400,13993931420,15380,15380,15380,15380,0
20250108,153300,13993931420,15380,15380,15380,15380,0
20250108,153200,13993931420,15380,15380,15380,15380,0
20250108,153100,13993931420,15380,15380,15380,15380,0
20250108,153000,13993931420,15380,15380,15380,15380,10292
20250108,152900,13835640460,15280,15280,15280,15280,0
20250108,152800,13835640460,15280,15280,15280,15280,0
20250108,152700,13835640460,15280,15280,15280,15280,0
20250108,152600,13835640460,15280,15280,15280,15280,0
20250108,152500,13835640460,15280,15280,15280,15280,0
20250108,152400,13835640460,15280,15280,15280,15280,0
20250108,152300,13835640460,15280,15280,15280,15280,0
20250108,152200,13835640460,15280,15280,15280,15280,0
20250108,152100,13835640460,15280,15280,15280,15280,0
20250108,152000,13835640460,15280,15280,15280,15280,0
20250108,151900,13835640460,15280,15270,15280,15260,4452
20250108,151800,13767666150,15270,15280,15280,15270,5475
20250108,151700,13684038980,15280,15270,15290,15270,10234
20250108,151600,13527670440,15270,15270,15280,15270,927
20250108,151500,13513510030,15270,15270,15280,15270,1681
20250108,151400,13487833100,15270,15290,15290,15270,1328
20250108,151300,13467540860,15280,15290,15290,15270,1779
20250108,151200,13440357800,15290,15280,15300,15270,6321
20250108,151100,13343737470,15280,15280,15290,15280,1681
20250108,151000,13318051470,15290,15290,15300,15290,559
20250108,150900,13309503830,15290,15300,15310,15280,2583
20250108,150800,13270006970,15290,15340,15350,15280,2310
20250108,150700,13234637640,15340,15300,15350,15300,2392
20250108,150600,13197944900,15320,15290,15320,15280,4854
20250108,150500,13123674120,15280,15280,15290,15270,1242
20250108,150400,13104692630,15270,15280,15280,15260,1420
20250108,150300,13083005470,15280,15300,15300,15270,2201
20250108,150200,13049373040,15300,15280,15310,15280,601
20250108,150100,13040171900,15310,15260,15310,15260,2276
20250108,150000,13005397010,15250,15260,15260,15230,2518
20250108,145900,12967008900,15260,15240,15260,15230,3719
20250108,145800,12910299180,15240,15210,15240,15210,629
20250108,145700,12900723330,15210,15210,15210,15200,1077
20250108,145600,12884344050,15210,15240,15250,15210,2924
20250108,145500,12839827500,15240,15250,15250,15240,318
20250108,145400,12834978760,15250,15250,15250,15240,1141
20250108,145300,12817588970,15250,15240,15250,15240,531
20250108,145200,12809495300,15230,15250,15250,15200,116
20250108,145100,12807728610,15250,15210,15250,15200,2696
20250108,145000,12766716560,15210,15210,15220,15200,2315
20250108,144900,12731509300,15210,15230,15230,15200,2975
20250108,144800,12686225110,15230,15210,15230,15210,1105
20250108,144700,12669407560,15210,15210,15220,15200,1488
20250108,144600,12646786850,15200,15210,15210,15200,1110
20250108,144500,12629904790,15210,15200,15210,15200,202
20250108,144400,12626833340,15200,15210,15210,15190,2119
20250108,144300,12594618990,15210,15200,15210,15190,1955
20250108,144200,12564903180,15200,15210,15210,15200,1495
20250108,144100,12542178130,15210,15190,15210,15190,1839
20250108,144000,12514228110,15190,15200,15200,15180,7680
20250108,143900,12397591550,15200,15200,15210,15200,760
20250108,143800,12386035470,15200,15210,15210,15200,1025
20250108,143700,12370452220,15200,15210,15210,15190,2850
20250108,143600,12327147330,15200,15200,15210,15190,278
20250108,143500,12322921750,15200,15200,15200,15190,1807
20250108,143400,12295462500,15200,15200,15200,15190,516
20250108,143300,12287623370,15200,15200,15200,15190,1339
20250108,143200,12267276890,15190,15200,15210,15190,523
20250108,143100,12259329760,15210,15200,15210,15200,1232
20250108,143000,12240603090,15200,15200,15210,15200,1076
20250108,142900,12224245880,15200,15190,15200,15190,2056
20250108,142800,12192994980,15200,15210,15220,15200,6687
20250108,142700,12091343090,15210,15210,15230,15210,2323
20250108,142600,12056000520,15210,15220,15230,15210,1261
20250108,142500,12036809210,15220,15230,15240,15220,1099
20250108,142400,12020071740,15230,15240,15270,15230,188
20250108,142300,12017205960,15240,15230,15260,15230,16
20250108,142200,12016962130,15230,15230,15250,15230,33
20250108,142100,12016459140,15230,15230,15240,15230,338
20250108,142000,12011310900,15230,15240,15240,15230,480
20250108,141900,12003999810,15230,15240,15240,15230,253
20250108,141800,12000144310,15230,15240,15240,15230,573
20250108,141700,11991413890,15250,15260,15260,15250,158
20250108,141600,11989004180,15260,15240,15260,15240,155
20250108,141500,11986640860,15250,15250,15250,15230,121
20250108,141400,11984795890,15250,15230,15250,15220,1364
20250108,141300,11964012630,15230,15230,15240,15230,112
20250108,141200,11962306670,15240,15250,15250,15230,1031
20250108,141100,11946588200,15250,15250,15260,15250,743
20250108,141000,11935257330,15250,15260,15260,15240,368
20250108,140900,11929645170,15250,15250,15260,15230,1351
20250108,140800,11909056500,15250,15250,15260,15240,461
20250108,140700,11902027180,15240,15230,15240,15230,239
20250108,140600,11898386320,15230,15240,15260,15230,1621
20250108,140500,11873696770,15260,15240,15260,15240,164
20250108,140400,11871195750,15240,15240,15270,15240,197
20250108,140300,11868192550,15230,15260,15280,15230,567
20250108,140200,11859541690,15240,15220,15250,15210,1377
20250108,140100,11838568670,15210,15220,15220,15210,259
20250108,140000,11834628990,15230,15210,15230,15210,1813
20250108,135900,11807043360,15220,15220,15220,15210,455
20250108,135800,11800122370,15220,15220,15220,15210,553
20250108,135700,11791709500,15230,15230,15230,15220,950
20250108,135600,11777249520,15230,15230,15230,15220,785
20250108,135500,11765300880,15230,15230,15230,15220,1210
20250108,135400,11746878490,15230,15230,15240,15230,66
20250108,135300,11745873140,15230,15230,15240,15230,377
20250108,135200,11740131230,15240,15240,15240,15230,210
20250108,135100,11736931730,15240,15240,15240,15230,97
20250108,135000,11735454060,15240,15230,15240,15230,215
20250108,134900,11732179440,15230,15230,15240,15230,866
20250108,134800,11718989790,15240,15240,15240,15230,118
20250108,134700,11717191520,15250,15250,15260,15240,2278
20250108,134600,11682460350,15250,15270,15270,15250,822
20250108,134500,11669918430,15270,15260,15270,15260,421
20250108,134400,11663493860,15260,15270,15270,15260,198
20250108,134300,11660472050,15270,15260,15270,15260,745
20250108,134200,11649102880,15270,15260,15270,15260,34
20250108,134100,11648583940,15280,15270,15280,15270,19
20250108,134000,11648293690,15280,15270,15280,15270,911
20250108,133900,11634381570,15270,15270,15280,15270,135
20250108,133800,11632320030,15270,15270,15280,15270,462
20250108,133700,11625261570,15270,15270,15280,15270,98
20250108,133600,11623765050,15270,15280,15280,15260,1791
20250108,133500,11596414090,15270,15270,15280,15260,30
20250108,133400,11595955870,15270,15260,15280,15250,1123
20250108,133300,11578816460,15260,15260,15260,15250,313
20250108,133200,11574040150,15250,15260,15260,15250,174
20250108,133100,11571385240,15250,15260,15270,15250,526
20250108,133000,11563360840,15250,15260,15270,15250,249
20250108,132900,11559562200,15260,15250,15260,15250,69
20250108,132800,11558509420,15250,15250,15270,15250,121
20250108,132700,11556663630,15250,15260,15270,15250,437
20250108,132600,11549995650,15260,15270,15270,15260,40
20250108,132500,11549385020,15270,15270,15280,15270,701
20250108,132400,11538680210,15280,15260,15290,15260,325
20250108,132300,11533715390,15250,15270,15280,15250,703
20250108,132200,11522980580,15250,15300,15300,15240,10190
20250108,132100,11367473560,15300,15300,15310,15280,171
20250108,132000,11364856650,15280,15300,15300,15280,958
20250108,131900,11350205540,15310,15320,15320,15300,1093
20250108,131800,11333467500,15320,15330,15330,15320,301
20250108,131700,11328853780,15330,15340,15340,15320,1553
20250108,131600,11305043210,15350,15350,15350,15340,281
20250108,131500,11300732460,15340,15350,15350,15330,446
20250108,131400,11293888200,15350,15350,15360,15350,1103
20250108,131300,11276950140,15350,15330,15350,15330,86
20250108,131200,11275631500,15350,15350,15360,15350,927
20250108,131100,11261402030,15350,15330,15350,15330,4206
20250108,131000,11196860700,15330,15300,15330,15290,583
20250108,130900,11187933790,15290,15290,15290,15280,549
20250108,130800,11179541800,15280,15290,15300,15280,982
20250108,130700,11164535150,15280,15310,15330,15280,209
20250108,130600,11161337260,15300,15320,15340,15300,348
20250108,130500,11156009100,15300,15320,15330,15300,51
20250108,130400,11155228710,15340,15300,15350,15300,204
20250108,130300,11152100050,15330,15320,15330,15300,199
20250108,130200,11149051240,15320,15320,15330,15320,86
20250108,130100,11147733700,15320,15310,15360,15310,7276
20250108,130000,11036074260,15310,15320,15320,15300,446
20250108,125900,11029245750,15320,15240,15320,15240,1955
20250108,125800,10999344580,15230,15230,15240,15230,210
20250108,125700,10996146070,15230,15200,15230,15200,260
20250108,125600,10992192160,15200,15200,15210,15190,922
20250108,125500,10978179460,15190,15200,15200,15190,828
20250108,125400,10965600220,15200,15200,15200,15190,314
20250108,125300,10960829730,15200,15210,15210,15200,494
20250108,125200,10953320220,15210,15210,15210,15200,398
20250108,125100,10947266920,15210,15210,15210,15200,294
20250108,125000,10942795230,15200,15210,15210,15200,855
20250108,124900,10929798430,15210,15210,15210,15200,250
20250108,124800,10925996430,15200,15210,15210,15200,524
20250108,124700,10918031570,15210,15200,15210,15200,321
20250108,124600,10913150620,15200,15200,15200,15190,1067
20250108,124500,10896933220,15190,15200,15200,15190,690
20250108,124400,10886451420,15200,15200,15200,15190,503
20250108,124300,10878808930,15200,15200,15200,15190,770
20250108,124200,10867111830,15190,15200,15210,15190,961
20250108,124100,10852505570,15200,15210,15210,15200,182
20250108,124000,10849737610,15200,15200,15210,15200,235
20250108,123900,10846164540,15200,15210,15210,15190,1018
20250108,123800,10830691430,15200,15200,15200,15190,478
20250108,123700,10823426460,15200,15200,15210,15200,457
20250108,123600,10816478560,15200,15210,15210,15200,932
20250108,123500,10802309880,15210,15220,15220,15200,1785
20250108,123400,10775160770,15220,15220,15220,15210,474
20250108,123300,10767946700,15220,15210,15220,15200,1634
20250108,123200,10743102320,15210,15210,15210,15200,1461
20250108,123100,10720885850,15200,15200,15210,15200,1805
20250108,123000,10693440680,15200,15230,15230,15200,4761
20250108,122900,10621041630,15240,15250,15250,15230,1270
20250108,122800,10601690600,15250,15270,15270,15230,3314
20250108,122700,10551157680,15260,15270,15270,15260,198
20250108,122600,10548134750,15260,15260,15260,15250,313
20250108,122500,10543359110,15260,15270,15280,15250,2755
20250108,122400,10501315360,15290,15270,15290,15260,804
20250108,122300,10489037520,15270,15290,15290,15260,1504
20250108,122200,10466070930,15290,15280,15290,15280,222
20250108,122100,10462676580,15300,15280,15300,15270,856
20250108,122000,10449597030,15280,15280,15280,15280,164
20250108,121900,10447091110,15280,15270,15280,15260,1005
20250108,121800,10431743900,15270,15270,15270,15260,687
20250108,121700,10421253860,15270,15270,15270,15260,430
20250108,121600,10414689410,15260,15280,15280,15260,368
20250108,121500,10409068370,15270,15270,15270,15260,530
20250108,121400,10400977370,15270,15260,15270,15260,526
20250108,121300,10392948330,15270,15280,15280,15270,420
20250108,121200,10386534150,15280,15300,15300,15280,618
20250108,121100,10377088020,15280,15310,15310,15280,1744
20250108,121000,10350417250,15310,15320,15320,15310,310
20250108,120900,10345670780,15330,15320,15330,15310,661
20250108,120800,10335543530,15310,15310,15310,15310,182
20250108,120700,10332757110,15310,15280,15310,15280,163
20250108,120600,10330266070,15270,15270,15280,15260,1605
20250108,120500,10305751120,15270,15270,15280,15260,895
20250108,120400,10292088970,15280,15290,15290,15270,712
20250108,120300,10281212590,15290,15300,15300,15290,475
20250108,120200,10273949520,15310,15370,15370,15290,7360
20250108,120100,10161209140,15380,15360,15380,15360,172
20250108,120000,10158565560,15380,15400,15400,15360,238
20250108,115900,10154905400,15400,15400,15410,15400,1634
20250108,115800,10129741220,15400,15410,15410,15400,432
20250108,115700,10123088310,15410,15420,15430,15400,7068
20250108,115600,10014111680,15420,15420,15430,15420,346
20250108,115500,10008774580,15430,15410,15430,15410,2298
20250108,115400,9973342750,15410,15400,15410,15400,552
20250108,115300,9964837600,15400,15400,15410,15400,698
20250108,115200,9954086590,15400,15390,15400,15390,1214
20250108,115100,9935391470,15390,15390,15400,15390,663
20250108,115000,9925187660,15400,15390,15400,15390,772
20250108,114900,9913305730,15390,15400,15400,15390,1101
20250108,114800,9896360470,15390,15400,15400,15390,884
20250108,114700,9882755590,15390,15390,15400,15390,1607
20250108,114600,9858023530,15390,15370,15390,15370,2362
20250108,114500,9821697460,15370,15370,15380,15370,525
20250108,114400,9813628010,15380,15380,15380,15370,183
20250108,114300,9810815180,15380,15380,15380,15370,849
20250108,114200,9797765870,15380,15380,15380,15370,1014
20250108,114100,9782174810,15370,15390,15390,15370,1523
20250108,114000,9758749990,15390,15380,15390,15370,2399
20250108,113900,9721861850,15370,15390,15390,15360,3165
20250108,113800,9673180650,15390,15410,15410,15380,1159
20250108,113700,9655337150,15400,15390,15400,15370,5548
20250108,113600,9569934510,15390,15350,15400,15330,7779
20250108,113500,9450407030,15350,15330,15360,15320,11721
20250108,113400,9270508720,15330,15300,15340,15300,3501
20250108,113300,9216885800,15280,15280,15300,15270,2189
20250108,113200,9183429850,15280,15290,15290,15270,386
20250108,113100,9177534820,15290,15280,15290,15270,232
20250108,113000,9173990160,15280,15240,15280,15240,127
20250108,112900,9172049800,15240,15230,15250,15230,324
20250108,112800,9167112950,15230,15230,15230,15230,63
20250108,112700,9166153460,15220,15220,15220,15210,571
20250108,112600,9157464460,15220,15270,15270,15220,2951
20250108,112500,9112467280,15270,15290,15290,15270,1342
20250108,112400,9091967530,15290,15290,15310,15290,616
20250108,112300,9082541050,15290,15310,15320,15290,745
20250108,112200,9071137710,15320,15310,15320,15310,1806
20250108,112100,9043470250,15310,15310,15320,15310,329
20250108,112000,9038433110,15320,15290,15320,15290,3227
20250108,111900,8989056020,15280,15290,15290,15280,441
20250108,111800,8982314370,15290,15290,15290,15280,67
20250108,111700,8981290320,15290,15280,15290,15280,1317
20250108,111600,8961156000,15280,15280,15290,15280,2311
20250108,111500,8925825360,15280,15280,15290,15280,603
20250108,111400,8916610820,15290,15280,15290,15280,545
20250108,111300,8908283170,15280,15280,15280,15280,13
20250108,111200,8908084530,15270,15270,15270,15260,1314
20250108,111100,8888025010,15270,15280,15290,15270,704
20250108,111000,8877266930,15290,15290,15300,15290,2630
20250108,110900,8837051800,15300,15290,15300,15290,32
20250108,110800,8836562500,15290,15290,15290,15280,317
20250108,110700,8831715720,15290,15260,15290,15260,715
20250108,110600,8820790910,15260,15260,15270,15260,1416
20250108,110500,8799174570,15270,15270,15270,15270,51
20250108,110400,8798395800,15270,15270,15270,15260,1641
20250108,110300,8773353440,15270,15270,15270,15270,267
20250108,110200,8769276350,15260,15260,15260,15250,234
20250108,110100,8765706310,15250,15290,15290,15250,4930
20250108,110000,8690423190,15280,15280,15300,15270,812
20250108,105900,8678011420,15280,15290,15290,15280,456
20250108,105800,8671043260,15290,15300,15310,15290,717
20250108,105700,8660072050,15290,15280,15290,15270,801
20250108,105600,8647836010,15290,15310,15310,15280,971
20250108,105500,8632974690,15290,15310,15310,15290,338
20250108,105400,8627800230,15310,15320,15320,15280,563
20250108,105300,8619180050,15320,15270,15320,15270,7025
20250108,105200,8511691580,15270,15260,15280,15260,1359
20250108,105100,8490934670,15260,15230,15270,15230,854
20250108,105000,8477907460,15230,15230,15230,15220,418
20250108,104900,8471541330,15230,15210,15230,15210,2458
20250108,104800,8434153140,15220,15220,15230,15210,549
20250108,104700,8425797920,15220,15210,15230,15210,1694
20250108,104600,8400027900,15210,15240,15250,15210,953
20250108,104500,8385520420,15240,15250,15250,15230,328
20250108,104400,8380520920,15250,15240,15260,15240,562
20250108,104300,8371951820,15240,15240,15240,15230,155
20250108,104200,8369590860,15240,15260,15260,15240,1084
20250108,104100,8353061530,15260,15250,15270,15250,176
20250108,104000,8350376190,15250,15260,15270,15240,993
20250108,103900,8335227180,15240,15240,15240,15230,488
20250108,103800,8327790190,15240,15280,15290,15240,1305
20250108,103700,8307872810,15260,15270,15290,15260,1055
20250108,103600,8291760710,15270,15230,15270,15220,3296
20250108,103500,8241524810,15230,15230,15240,15220,1151
20250108,103400,8223994690,15240,15240,15240,15230,122
20250108,103300,8222136470,15230,15230,15240,15230,388
20250108,103200,8216225700,15230,15240,15240,15230,817
20250108,103100,8203780820,15240,15230,15240,15230,190
20250108,103000,8200886320,15230,15240,15240,15230,247
20250108,102900,8197122970,15240,15230,15240,15220,615
20250108,102800,8187759390,15240,15230,15240,15230,423
20250108,102700,8181314760,15230,15220,15240,15220,530
20250108,102600,8173244880,15220,15230,15230,15210,840
20250108,102500,8160468000,15230,15250,15260,15220,1371
20250108,102400,8139576580,15260,15260,15260,15240,460
20250108,102300,8132557610,15260,15250,15260,15240,764
20250108,102200,8120904910,15260,15240,15260,15230,672
20250108,102100,8110659410,15230,15200,15230,15200,569
20250108,102000,8101999060,15200,15200,15210,15200,1031
20250108,101900,8086324170,15210,15200,15210,15200,733
20250108,101800,8075181410,15200,15210,15210,15190,2084
20250108,101700,8043511760,15210,15210,15210,15200,969
20250108,101600,8028780100,15200,15230,15230,15200,1482
20250108,101500,8006249890,15230,15220,15230,15190,1614
20250108,101400,7981711700,15210,15210,15210,15200,612
20250108,101300,7972405190,15210,15210,15220,15200,2627
20250108,101200,7932460920,15210,15250,15250,15210,1729
20250108,101100,7906127650,15250,15230,15250,15220,2876
20250108,101000,7862300750,15220,15230,15250,15220,901
20250108,100900,7848566730,15210,15210,15250,15210,988
20250108,100800,7833509840,15250,15240,15260,15210,950
20250108,100700,7819040720,15240,15190,15240,15190,745
20250108,100600,7807709530,15190,15200,15230,15170,4331
20250108,100500,7741966440,15190,15120,15190,15110,2093
20250108,100400,7710281780,15120,15120,15140,15110,2084
20250108,100300,7678770620,15120,15120,15120,15110,1683
20250108,100200,7653326870,15120,15110,15140,15110,2417
20250108,100100,7616786120,15120,15190,15190,15110,4330
20250108,100000,7551214830,15190,15250,15280,15170,15680
20250108,095900,7312744620,15250,15270,15290,15250,2065
20250108,095800,7281216640,15270,15260,15270,15250,807
20250108,095700,7268898460,15260,15270,15270,15250,1703
20250108,095600,7242915410,15270,15300,15310,15270,1352
20250108,095500,7222235760,15310,15260,15330,15260,12218
20250108,095400,7035291990,15250,15230,15250,15220,1008
20250108,095300,7019934570,15220,15270,15270,15220,9081
20250108,095200,6881423400,15270,15280,15280,15270,2806
20250108,095100,6838570190,15280,15270,15290,15270,3567
20250108,095000,6784069820,15270,15260,15270,15250,3935
20250108,094900,6724014740,15250,15230,15260,15220,3296
20250108,094800,6673762770,15220,15250,15250,15220,1231
20250108,094700,6655009030,15250,15210,15250,15210,1913
20250108,094600,6625878060,15210,15220,15220,15210,1491
20250108,094500,6603192220,15220,15230,15230,15210,1858
20250108,094400,6574913270,15220,15230,15230,15210,2515
20250108,094300,6536631290,15230,15230,15240,15220,2681
20250108,094200,6495808680,15240,15170,15240,15150,9909
20250108,094100,6345289990,15170,15150,15170,15130,2698
20250108,094000,6304404990,15170,15170,15180,15160,3399
20250108,093900,6252838420,15170,15170,15170,15120,10905
20250108,093800,6087444270,15180,15140,15180,15140,3107
20250108,093700,6040348200,15140,15130,15140,15110,1874
20250108,093600,6011998420,15130,15130,15140,15100,3937
20250108,093500,5952447970,15130,15110,15130,15100,2004
20250108,093400,5922150640,15100,15090,15100,15080,2596
20250108,093300,5882959500,15090,15040,15090,15040,2756
20250108,093200,5841446040,15050,15040,15060,15040,6169
20250108,093100,5748643110,15040,15040,15040,15030,1318
20250108,093000,5728820590,15040,15050,15050,15020,2975
20250108,092900,5684115020,15050,15050,15060,15030,2731
20250108,092800,5643039810,15050,15040,15050,15030,1840
20250108,092700,5615369860,15030,15040,15050,15020,3076
20250108,092600,5569138520,15030,15050,15060,15020,3773
20250108,092500,5512404820,15060,15040,15060,15030,2587
20250108,092400,5473507190,15040,15090,15100,15040,2182
20250108,092300,5440661260,15090,15110,15110,15040,4084
20250108,092200,5379159950,15110,15060,15110,15050,7473
20250108,092100,5266501000,15060,15040,15060,15030,4920
20250108,092000,5192487580,15050,15060,15070,15030,8464
20250108,091900,5065106630,15070,15100,15100,15050,2532
20250108,091800,5026958020,15100,15070,15110,15050,3490
20250108,091700,4974356620,15110,15090,15130,15050,7824
20250108,091600,4856333320,15090,15140,15150,15080,9130
20250108,091500,4718314930,15110,15070,15150,15040,6100
20250108,091400,4626259580,15070,15000,15070,14980,29818
20250108,091300,4178710320,15000,14950,15000,14930,8138
20250108,091200,4056803150,14940,14940,14950,14920,12291
20250108,091100,3873267460,14930,15000,15020,14920,23085
20250108,091000,3527938340,14990,15160,15160,14990,20277
20250108,090900,3223208980,15160,15050,15170,15030,6121
20250108,090800,3130938640,15060,15040,15070,14980,37825
20250108,090700,2563071150,15050,15110,15120,15050,24207
20250108,090600,2198213600,15100,15090,15110,15080,3448
20250108,090500,2146165570,15090,15040,15120,15040,7572
20250108,090400,2031961930,15040,15200,15200,15020,46491
20250108,090300,1330300350,15190,15140,15200,15110,20930
20250108,090200,1013484530,15140,15180,15210,15100,14416
20250108,090100,795252970,15180,15280,15300,15150,14906
20250108,090000,568322360,15230,15350,15350,15050,36665