KissMeData/200880/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,203900,7589883650,13210,13210,13210,13210,4961
20250109,203800,7589883650,13210,13210,13210,13210,0
20250109,203700,7589883650,13210,13210,13210,13210,0
20250109,203600,7589883650,13210,13210,13210,13210,0
20250109,203500,7589883650,13210,13210,13210,13210,0
20250109,203400,7589883650,13210,13210,13210,13210,0
20250109,203300,7589883650,13210,13210,13210,13210,0
20250109,203200,7589883650,13210,13210,13210,13210,0
20250109,203100,7589883650,13210,13210,13210,13210,0
20250109,203000,7589883650,13210,13210,13210,13210,0
20250109,202900,7589883650,13210,13210,13210,13210,0
20250109,202800,7589883650,13210,13210,13210,13210,0
20250109,202700,7589883650,13210,13210,13210,13210,0
20250109,202600,7589883650,13210,13210,13210,13210,0
20250109,202500,7589883650,13210,13210,13210,13210,0
20250109,202400,7589883650,13210,13210,13210,13210,0
20250109,202300,7589883650,13210,13210,13210,13210,0
20250109,202200,7589883650,13210,13210,13210,13210,0
20250109,202100,7589883650,13210,13210,13210,13210,0
20250109,202000,7589883650,13210,13210,13210,13210,0
20250109,201900,7589883650,13210,13210,13210,13210,0
20250109,201800,7589883650,13210,13210,13210,13210,0
20250109,201700,7589883650,13210,13210,13210,13210,0
20250109,201600,7589883650,13210,13210,13210,13210,0
20250109,201500,7589883650,13210,13210,13210,13210,0
20250109,201400,7589883650,13210,13210,13210,13210,0
20250109,201300,7589883650,13210,13210,13210,13210,0
20250109,201200,7589883650,13210,13210,13210,13210,0
20250109,201100,7589883650,13210,13210,13210,13210,0
20250109,201000,7589883650,13210,13210,13210,13210,0
20250109,200900,7589883650,13210,13210,13210,13210,4961
20250109,200800,7589883650,13210,13210,13210,13210,0
20250109,200700,7589883650,13210,13210,13210,13210,0
20250109,200600,7589883650,13210,13210,13210,13210,0
20250109,200500,7589883650,13210,13210,13210,13210,0
20250109,200400,7589883650,13210,13210,13210,13210,0
20250109,200300,7589883650,13210,13210,13210,13210,0
20250109,200200,7589883650,13210,13210,13210,13210,0
20250109,200100,7589883650,13210,13210,13210,13210,0
20250109,200000,7589883650,13210,13210,13210,13210,0
20250109,195900,7589883650,13210,13210,13210,13210,0
20250109,195800,7589883650,13210,13210,13210,13210,0
20250109,195700,7589883650,13210,13210,13210,13210,0
20250109,195600,7589883650,13210,13210,13210,13210,0
20250109,195500,7589883650,13210,13210,13210,13210,0
20250109,195400,7589883650,13210,13210,13210,13210,0
20250109,195300,7589883650,13210,13210,13210,13210,0
20250109,195200,7589883650,13210,13210,13210,13210,0
20250109,195100,7589883650,13210,13210,13210,13210,0
20250109,195000,7589883650,13210,13210,13210,13210,0
20250109,194900,7589883650,13210,13210,13210,13210,0
20250109,194800,7589883650,13210,13210,13210,13210,0
20250109,194700,7589883650,13210,13210,13210,13210,0
20250109,194600,7589883650,13210,13210,13210,13210,0
20250109,194500,7589883650,13210,13210,13210,13210,0
20250109,194400,7589883650,13210,13210,13210,13210,0
20250109,194300,7589883650,13210,13210,13210,13210,0
20250109,194200,7589883650,13210,13210,13210,13210,0
20250109,194100,7589883650,13210,13210,13210,13210,0
20250109,194000,7589883650,13210,13210,13210,13210,0
20250109,193900,7589883650,13210,13210,13210,13210,4961
20250109,193800,7589883650,13210,13210,13210,13210,0
20250109,193700,7589883650,13210,13210,13210,13210,0
20250109,193600,7589883650,13210,13210,13210,13210,0
20250109,193500,7589883650,13210,13210,13210,13210,0
20250109,193400,7589883650,13210,13210,13210,13210,0
20250109,193300,7589883650,13210,13210,13210,13210,0
20250109,193200,7589883650,13210,13210,13210,13210,0
20250109,193100,7589883650,13210,13210,13210,13210,0
20250109,193000,7589883650,13210,13210,13210,13210,0
20250109,192900,7589883650,13210,13210,13210,13210,0
20250109,192800,7589883650,13210,13210,13210,13210,0
20250109,192700,7589883650,13210,13210,13210,13210,0
20250109,192600,7589883650,13210,13210,13210,13210,0
20250109,192500,7589883650,13210,13210,13210,13210,0
20250109,192400,7589883650,13210,13210,13210,13210,0
20250109,192300,7589883650,13210,13210,13210,13210,0
20250109,192200,7589883650,13210,13210,13210,13210,0
20250109,192100,7589883650,13210,13210,13210,13210,0
20250109,192000,7589883650,13210,13210,13210,13210,0
20250109,191900,7589883650,13210,13210,13210,13210,0
20250109,191800,7589883650,13210,13210,13210,13210,0
20250109,191700,7589883650,13210,13210,13210,13210,0
20250109,191600,7589883650,13210,13210,13210,13210,0
20250109,191500,7589883650,13210,13210,13210,13210,0
20250109,191400,7589883650,13210,13210,13210,13210,0
20250109,191300,7589883650,13210,13210,13210,13210,0
20250109,191200,7589883650,13210,13210,13210,13210,0
20250109,191100,7589883650,13210,13210,13210,13210,0
20250109,191000,7589883650,13210,13210,13210,13210,0
20250109,190900,7589883650,13210,13210,13210,13210,4961
20250109,190800,7589883650,13210,13210,13210,13210,0
20250109,190700,7589883650,13210,13210,13210,13210,0
20250109,190600,7589883650,13210,13210,13210,13210,0
20250109,190500,7589883650,13210,13210,13210,13210,0
20250109,190400,7589883650,13210,13210,13210,13210,0
20250109,190300,7589883650,13210,13210,13210,13210,0
20250109,190200,7589883650,13210,13210,13210,13210,0
20250109,190100,7589883650,13210,13210,13210,13210,0
20250109,190000,7589883650,13210,13210,13210,13210,0
20250109,185900,7589883650,13210,13210,13210,13210,0
20250109,185800,7589883650,13210,13210,13210,13210,0
20250109,185700,7589883650,13210,13210,13210,13210,0
20250109,185600,7589883650,13210,13210,13210,13210,0
20250109,185500,7589883650,13210,13210,13210,13210,0
20250109,185400,7589883650,13210,13210,13210,13210,0
20250109,185300,7589883650,13210,13210,13210,13210,0
20250109,185200,7589883650,13210,13210,13210,13210,0
20250109,185100,7589883650,13210,13210,13210,13210,0
20250109,185000,7589883650,13210,13210,13210,13210,0
20250109,184900,7589883650,13210,13210,13210,13210,0
20250109,184800,7589883650,13210,13210,13210,13210,0
20250109,184700,7589883650,13210,13210,13210,13210,0
20250109,184600,7589883650,13210,13210,13210,13210,0
20250109,184500,7589883650,13210,13210,13210,13210,0
20250109,184400,7589883650,13210,13210,13210,13210,0
20250109,184300,7589883650,13210,13210,13210,13210,0
20250109,184200,7589883650,13210,13210,13210,13210,0
20250109,184100,7589883650,13210,13210,13210,13210,0
20250109,184000,7589883650,13210,13210,13210,13210,0
20250109,183900,7589883650,13210,13210,13210,13210,4961
20250109,183800,7589883650,13210,13210,13210,13210,0
20250109,183700,7589883650,13210,13210,13210,13210,0
20250109,183600,7589883650,13210,13210,13210,13210,0
20250109,183500,7589883650,13210,13210,13210,13210,0
20250109,183400,7589883650,13210,13210,13210,13210,0
20250109,183300,7589883650,13210,13210,13210,13210,0
20250109,183200,7589883650,13210,13210,13210,13210,0
20250109,183100,7589883650,13210,13210,13210,13210,0
20250109,183000,7589883650,13210,13210,13210,13210,0
20250109,182900,7589883650,13210,13210,13210,13210,0
20250109,182800,7589883650,13210,13210,13210,13210,0
20250109,182700,7589883650,13210,13210,13210,13210,0
20250109,182600,7589883650,13210,13210,13210,13210,0
20250109,182500,7589883650,13210,13210,13210,13210,0
20250109,182400,7589883650,13210,13210,13210,13210,0
20250109,182300,7589883650,13210,13210,13210,13210,0
20250109,182200,7589883650,13210,13210,13210,13210,0
20250109,182100,7589883650,13210,13210,13210,13210,0
20250109,182000,7589883650,13210,13210,13210,13210,0
20250109,181900,7589883650,13210,13210,13210,13210,0
20250109,181800,7589883650,13210,13210,13210,13210,0
20250109,181700,7589883650,13210,13210,13210,13210,0
20250109,181600,7589883650,13210,13210,13210,13210,0
20250109,181500,7589883650,13210,13210,13210,13210,0
20250109,181400,7589883650,13210,13210,13210,13210,0
20250109,181300,7589883650,13210,13210,13210,13210,0
20250109,181200,7589883650,13210,13210,13210,13210,0
20250109,181100,7589883650,13210,13210,13210,13210,0
20250109,181000,7589883650,13210,13210,13210,13210,0
20250109,180900,7589883650,13210,13210,13210,13210,4961
20250109,180800,7589883650,13210,13210,13210,13210,0
20250109,180700,7589883650,13210,13210,13210,13210,0
20250109,180600,7589883650,13210,13210,13210,13210,0
20250109,180500,7589883650,13210,13210,13210,13210,0
20250109,180400,7589883650,13210,13210,13210,13210,0
20250109,180300,7589883650,13210,13210,13210,13210,0
20250109,180200,7589883650,13210,13210,13210,13210,0
20250109,180100,7589883650,13210,13210,13210,13210,0
20250109,180000,7589883650,13210,13210,13210,13210,0
20250109,175900,7589883650,13210,13210,13210,13210,0
20250109,175800,7589883650,13210,13210,13210,13210,0
20250109,175700,7589883650,13210,13210,13210,13210,0
20250109,175600,7589883650,13210,13210,13210,13210,0
20250109,175500,7589883650,13210,13210,13210,13210,0
20250109,175400,7589883650,13210,13210,13210,13210,0
20250109,175300,7589883650,13210,13210,13210,13210,0
20250109,175200,7589883650,13210,13210,13210,13210,0
20250109,175100,7589883650,13210,13210,13210,13210,0
20250109,175000,7589883650,13210,13210,13210,13210,0
20250109,174900,7589883650,13210,13210,13210,13210,0
20250109,174800,7589883650,13210,13210,13210,13210,0
20250109,174700,7589883650,13210,13210,13210,13210,0
20250109,174600,7589883650,13210,13210,13210,13210,0
20250109,174500,7589883650,13210,13210,13210,13210,0
20250109,174400,7589883650,13210,13210,13210,13210,0
20250109,174300,7589883650,13210,13210,13210,13210,0
20250109,174200,7589883650,13210,13210,13210,13210,0
20250109,174100,7589883650,13210,13210,13210,13210,0
20250109,174000,7589883650,13210,13210,13210,13210,0
20250109,173900,7589883650,13210,13210,13210,13210,4961
20250109,173800,7589883650,13210,13210,13210,13210,0
20250109,173700,7589883650,13210,13210,13210,13210,0
20250109,173600,7589883650,13210,13210,13210,13210,0
20250109,173500,7589883650,13210,13210,13210,13210,0
20250109,173400,7589883650,13210,13210,13210,13210,0
20250109,173300,7589883650,13210,13210,13210,13210,0
20250109,173200,7589883650,13210,13210,13210,13210,0
20250109,173100,7589883650,13210,13210,13210,13210,0
20250109,173000,7589883650,13210,13210,13210,13210,0
20250109,172900,7589883650,13210,13210,13210,13210,0
20250109,172800,7589883650,13210,13210,13210,13210,0
20250109,172700,7589883650,13210,13210,13210,13210,0
20250109,172600,7589883650,13210,13210,13210,13210,0
20250109,172500,7589883650,13210,13210,13210,13210,0
20250109,172400,7589883650,13210,13210,13210,13210,0
20250109,172300,7589883650,13210,13210,13210,13210,0
20250109,172200,7589883650,13210,13210,13210,13210,0
20250109,172100,7589883650,13210,13210,13210,13210,0
20250109,172000,7589883650,13210,13210,13210,13210,0
20250109,171900,7589883650,13210,13210,13210,13210,0
20250109,171800,7589883650,13210,13210,13210,13210,0
20250109,171700,7589883650,13210,13210,13210,13210,0
20250109,171600,7589883650,13210,13210,13210,13210,0
20250109,171500,7589883650,13210,13210,13210,13210,0
20250109,171400,7589883650,13210,13210,13210,13210,0
20250109,171300,7589883650,13210,13210,13210,13210,0
20250109,171200,7589883650,13210,13210,13210,13210,0
20250109,171100,7589883650,13210,13210,13210,13210,0
20250109,171000,7589883650,13210,13210,13210,13210,0
20250109,170900,7589883650,13210,13210,13210,13210,4961
20250109,170800,7589883650,13210,13210,13210,13210,0
20250109,170700,7589883650,13210,13210,13210,13210,0
20250109,170600,7589883650,13210,13210,13210,13210,0
20250109,170500,7589883650,13210,13210,13210,13210,0
20250109,170400,7589883650,13210,13210,13210,13210,0
20250109,170300,7589883650,13210,13210,13210,13210,0
20250109,170200,7589883650,13210,13210,13210,13210,0
20250109,170100,7589883650,13210,13210,13210,13210,0
20250109,170000,7589883650,13210,13210,13210,13210,0
20250109,165900,7589883650,13210,13210,13210,13210,0
20250109,165800,7589883650,13210,13210,13210,13210,0
20250109,165700,7589883650,13210,13210,13210,13210,0
20250109,165600,7589883650,13210,13210,13210,13210,0
20250109,165500,7589883650,13210,13210,13210,13210,0
20250109,165400,7589883650,13210,13210,13210,13210,0
20250109,165300,7589883650,13210,13210,13210,13210,0
20250109,165200,7589883650,13210,13210,13210,13210,0
20250109,165100,7589883650,13210,13210,13210,13210,0
20250109,165000,7589883650,13210,13210,13210,13210,0
20250109,164900,7589883650,13210,13210,13210,13210,0
20250109,164800,7589883650,13210,13210,13210,13210,0
20250109,164700,7589883650,13210,13210,13210,13210,0
20250109,164600,7589883650,13210,13210,13210,13210,0
20250109,164500,7589883650,13210,13210,13210,13210,0
20250109,164400,7589883650,13210,13210,13210,13210,0
20250109,164300,7589883650,13210,13210,13210,13210,0
20250109,164200,7589883650,13210,13210,13210,13210,0
20250109,164100,7589883650,13210,13210,13210,13210,0
20250109,164000,7589883650,13210,13210,13210,13210,0
20250109,163900,7589883650,13210,13210,13210,13210,4961
20250109,163800,7589883650,13210,13210,13210,13210,0
20250109,163700,7589883650,13210,13210,13210,13210,0
20250109,163600,7589883650,13210,13210,13210,13210,0
20250109,163500,7589883650,13210,13210,13210,13210,0
20250109,163400,7589883650,13210,13210,13210,13210,0
20250109,163300,7589883650,13210,13210,13210,13210,0
20250109,163200,7589883650,13210,13210,13210,13210,0
20250109,163100,7589883650,13210,13210,13210,13210,0
20250109,163000,7589883650,13210,13210,13210,13210,0
20250109,162900,7589883650,13210,13210,13210,13210,0
20250109,162800,7589883650,13210,13210,13210,13210,0
20250109,162700,7589883650,13210,13210,13210,13210,0
20250109,162600,7589883650,13210,13210,13210,13210,0
20250109,162500,7589883650,13210,13210,13210,13210,0
20250109,162400,7589883650,13210,13210,13210,13210,0
20250109,162300,7589883650,13210,13210,13210,13210,0
20250109,162200,7589883650,13210,13210,13210,13210,0
20250109,162100,7589883650,13210,13210,13210,13210,0
20250109,162000,7589883650,13210,13210,13210,13210,0
20250109,161900,7589883650,13210,13210,13210,13210,0
20250109,161800,7589883650,13210,13210,13210,13210,0
20250109,161700,7589883650,13210,13210,13210,13210,0
20250109,161600,7589883650,13210,13210,13210,13210,0
20250109,161500,7589883650,13210,13210,13210,13210,0
20250109,161400,7589883650,13210,13210,13210,13210,0
20250109,161300,7589883650,13210,13210,13210,13210,0
20250109,161200,7589883650,13210,13210,13210,13210,0
20250109,161100,7589883650,13210,13210,13210,13210,0
20250109,161000,7589883650,13210,13210,13210,13210,0
20250109,160900,7589883650,13210,13210,13210,13210,4961
20250109,160800,7589883650,13210,13210,13210,13210,0
20250109,160700,7589883650,13210,13210,13210,13210,0
20250109,160600,7589883650,13210,13210,13210,13210,0
20250109,160500,7589883650,13210,13210,13210,13210,0
20250109,160400,7589883650,13210,13210,13210,13210,0
20250109,160300,7589883650,13210,13210,13210,13210,0
20250109,160200,7589883650,13210,13210,13210,13210,0
20250109,160100,7589883650,13210,13210,13210,13210,0
20250109,160000,7589883650,13210,13210,13210,13210,0
20250109,155900,7589883650,13210,13210,13210,13210,0
20250109,155800,7589883650,13210,13210,13210,13210,0
20250109,155700,7589883650,13210,13210,13210,13210,0
20250109,155600,7589883650,13210,13210,13210,13210,0
20250109,155500,7589883650,13210,13210,13210,13210,0
20250109,155400,7589883650,13210,13210,13210,13210,0
20250109,155300,7589883650,13210,13210,13210,13210,0
20250109,155200,7589883650,13210,13210,13210,13210,0
20250109,155100,7589883650,13210,13210,13210,13210,0
20250109,155000,7589883650,13210,13210,13210,13210,0
20250109,154900,7589883650,13210,13210,13210,13210,0
20250109,154800,7589883650,13210,13210,13210,13210,0
20250109,154700,7589883650,13210,13210,13210,13210,0
20250109,154600,7589883650,13210,13210,13210,13210,0
20250109,154500,7589883650,13210,13210,13210,13210,0
20250109,154400,7589883650,13210,13210,13210,13210,0
20250109,154300,7589883650,13210,13210,13210,13210,0
20250109,154200,7589883650,13210,13210,13210,13210,0
20250109,154100,7589883650,13210,13210,13210,13210,0
20250109,154000,7589883650,13210,13210,13210,13210,0
20250109,153900,7589883650,13210,13210,13210,13210,4961
20250109,153800,7589883650,13210,13210,13210,13210,0
20250109,153700,7589883650,13210,13210,13210,13210,0
20250109,153600,7589883650,13210,13210,13210,13210,0
20250109,153500,7589883650,13210,13210,13210,13210,0
20250109,153400,7589883650,13210,13210,13210,13210,0
20250109,153300,7589883650,13210,13210,13210,13210,0
20250109,153200,7589883650,13210,13210,13210,13210,0
20250109,153100,7589883650,13210,13210,13210,13210,0
20250109,153000,7589883650,13210,13210,13210,13210,4961
20250109,152900,7524348840,13160,13160,13160,13160,0
20250109,152800,7524348840,13160,13160,13160,13160,0
20250109,152700,7524348840,13160,13160,13160,13160,0
20250109,152600,7524348840,13160,13160,13160,13160,0
20250109,152500,7524348840,13160,13160,13160,13160,0
20250109,152400,7524348840,13160,13160,13160,13160,0
20250109,152300,7524348840,13160,13160,13160,13160,0
20250109,152200,7524348840,13160,13160,13160,13160,0
20250109,152100,7524348840,13160,13160,13160,13160,0
20250109,152000,7524348840,13160,13160,13160,13160,0
20250109,151900,7524348840,13160,13160,13170,13160,235
20250109,151800,7521255000,13160,13160,13160,13160,81
20250109,151700,7520189040,13170,13180,13190,13170,412
20250109,151600,7514762890,13190,13190,13190,13190,171
20250109,151500,7512507400,13190,13170,13190,13170,511
20250109,151400,7505774270,13180,13190,13190,13170,149
20250109,151300,7503809640,13190,13170,13190,13170,882
20250109,151200,7492188230,13160,13160,13170,13150,1443
20250109,151100,7473198800,13150,13170,13170,13150,384
20250109,151000,7468145580,13170,13160,13170,13160,96
20250109,150900,7466882210,13150,13170,13170,13150,351
20250109,150800,7462263890,13170,13170,13170,13170,105
20250109,150700,7460881040,13170,13140,13170,13120,518
20250109,150600,7454078460,13180,13180,13180,13110,1504
20250109,150500,7434301110,13190,13200,13210,13190,104
20250109,150400,7432928860,13210,13210,13210,13200,1112
20250109,150300,7418244980,13210,13220,13230,13210,158
20250109,150200,7416156230,13230,13250,13250,13230,709
20250109,150100,7406766100,13240,13250,13250,13240,1299
20250109,150000,7389560440,13240,13240,13250,13230,1785
20250109,145900,7365916920,13230,13240,13240,13220,562
20250109,145800,7358476550,13240,13230,13240,13230,1722
20250109,145700,7335690150,13240,13230,13240,13220,1642
20250109,145600,7313961240,13230,13210,13230,13210,745
20250109,145500,7304109350,13220,13200,13220,13200,641
20250109,145400,7295638410,13210,13200,13210,13200,44
20250109,145300,7295057180,13200,13220,13220,13200,551
20250109,145200,7287783760,13190,13230,13240,13190,804
20250109,145100,7277144970,13230,13200,13230,13190,4181
20250109,145000,7221890600,13190,13160,13190,13160,56
20250109,144900,7221153490,13200,13180,13200,13160,4711
20250109,144800,7159049220,13180,13150,13180,13150,1570
20250109,144700,7138367670,13150,13170,13170,13150,670
20250109,144600,7129554850,13160,13170,13170,13160,108
20250109,144500,7128132500,13150,13160,13160,13150,465
20250109,144400,7122017210,13160,13170,13170,13160,63
20250109,144300,7121187720,13170,13150,13170,13150,1072
20250109,144200,7107070700,13150,13140,13170,13140,552
20250109,144100,7099812440,13130,13140,13140,13130,698
20250109,144000,7090647560,13150,13150,13150,13150,82
20250109,143900,7089569260,13140,13140,13140,13140,937
20250109,143800,7077257080,13140,13120,13140,13120,594
20250109,143700,7069459250,13120,13110,13120,13110,711
20250109,143600,7060132790,13120,13110,13120,13110,208
20250109,143500,7057403840,13120,13130,13130,13120,305
20250109,143400,7053399240,13130,13120,13130,13110,79
20250109,143300,7052362690,13100,13120,13120,13100,818
20250109,143200,7041630750,13120,13100,13120,13100,509
20250109,143100,7034956720,13120,13120,13120,13110,993
20250109,143000,7021928570,13120,13130,13140,13120,278
20250109,142900,7018278580,13120,13110,13130,13100,2121
20250109,142800,6990486780,13100,13100,13110,13100,696
20250109,142700,6981369110,13100,13100,13110,13100,1508
20250109,142600,6961614250,13100,13130,13130,13100,628
20250109,142500,6953379430,13130,13130,13130,13120,234
20250109,142400,6950307920,13130,13130,13130,13120,132
20250109,142300,6948575030,13140,13150,13150,13140,47
20250109,142200,6947957370,13140,13140,13150,13140,13
20250109,142100,6947786500,13150,13160,13170,13150,572
20250109,142000,6940260480,13160,13150,13160,13150,21
20250109,141900,6939984130,13160,13170,13170,13160,45
20250109,141800,6939391880,13160,13160,13170,13160,221
20250109,141700,6936483450,13160,13160,13160,13140,363
20250109,141600,6931712480,13150,13140,13160,13140,140
20250109,141500,6929872750,13160,13160,13160,13160,9
20250109,141400,6929754310,13160,13140,13160,13130,112
20250109,141300,6928281990,13140,13130,13140,13120,469
20250109,141200,6922119690,13140,13140,13140,13120,157
20250109,141100,6920058990,13130,13170,13170,13130,885
20250109,141000,6908415410,13170,13190,13190,13170,3618
20250109,140900,6860733550,13190,13210,13210,13190,203
20250109,140800,6858052520,13210,13210,13210,13180,694
20250109,140700,6848895200,13210,13200,13210,13200,269
20250109,140600,6845341960,13200,13180,13200,13180,1443
20250109,140500,6826305620,13180,13190,13200,13180,110
20250109,140400,6824854760,13190,13180,13200,13180,136
20250109,140300,6823061280,13180,13190,13200,13180,1196
20250109,140200,6807288870,13190,13200,13210,13190,330
20250109,140100,6802933810,13200,13190,13200,13190,865
20250109,140000,6791516760,13190,13190,13200,13180,746
20250109,135900,6781681270,13180,13180,13190,13180,210
20250109,135800,6778913410,13180,13210,13210,13180,77
20250109,135700,6777897580,13210,13200,13210,13190,1163
20250109,135600,6762546410,13190,13180,13200,13180,593
20250109,135500,6754724700,13210,13180,13210,13170,1461
20250109,135400,6735456390,13180,13160,13180,13160,3084
20250109,135300,6694839360,13160,13180,13180,13160,664
20250109,135200,6686091880,13180,13200,13200,13180,205
20250109,135100,6683386720,13200,13210,13210,13190,415
20250109,135000,6677908030,13210,13230,13230,13200,1558
20250109,134900,6657311230,13230,13150,13230,13150,6237
20250109,134800,6575103370,13150,13130,13160,13130,2302
20250109,134700,6544824450,13140,13140,13160,13130,1803
20250109,134600,6521133390,13140,13080,13140,13070,4444
20250109,134500,6462903160,13080,13070,13080,13060,1021
20250109,134400,6449558070,13070,13070,13070,13060,309
20250109,134300,6445519450,13070,13070,13070,13060,212
20250109,134200,6442750590,13060,13070,13070,13060,318
20250109,134100,6438595450,13060,13070,13070,13060,77
20250109,134000,6437589760,13070,13060,13070,13060,297
20250109,133900,6433708580,13070,13070,13070,13070,240
20250109,133800,6430571780,13070,13070,13080,13060,876
20250109,133700,6419124720,13070,13060,13080,13060,261
20250109,133600,6415714670,13080,13060,13090,13060,2555
20250109,133500,6382306470,13050,13050,13050,13040,582
20250109,133400,6374711380,13050,13060,13060,13020,60
20250109,133300,6373927900,13060,13030,13060,13000,2610
20250109,133200,6339872650,13040,13030,13040,13030,1047
20250109,133100,6326223490,13010,12980,13030,12970,828
20250109,133000,6315456390,12980,12980,12980,12980,12
20250109,132900,6315300630,12980,12970,12980,12970,1385
20250109,132800,6297337080,12970,12990,13000,12970,587
20250109,132700,6289718170,13000,12980,13000,12980,278
20250109,132600,6286109180,12980,13000,13000,12980,918
20250109,132500,6274191200,13000,13010,13010,13000,510
20250109,132400,6267561120,13010,13000,13010,13000,344
20250109,132300,6263088480,13000,13020,13020,13000,488
20250109,132200,6256744240,13020,13010,13020,13010,55
20250109,132100,6256028580,13010,13030,13030,13000,134
20250109,132000,6254286360,13010,13030,13030,13010,39
20250109,131900,6253778620,13020,13030,13030,13020,6
20250109,131800,6253700450,13030,13000,13040,13000,11
20250109,131700,6253557150,13040,13000,13040,13000,148
20250109,131600,6251627510,13040,13010,13050,13000,130
20250109,131500,6249936300,13040,12960,13040,12960,3511
20250109,131400,6204222990,12970,12970,12980,12970,258
20250109,131300,6200876680,12980,13000,13000,12980,54
20250109,131200,6200175230,12990,12980,12990,12980,480
20250109,131100,6193940080,12990,12990,12990,12990,45
20250109,131000,6193355530,12990,12990,12990,12990,7
20250109,130900,6193264600,12990,12960,12990,12960,46
20250109,130800,6192667990,12990,12970,12990,12970,44
20250109,130700,6192097150,12970,12960,12970,12960,793
20250109,130600,6181819470,12960,12960,12970,12960,405
20250109,130500,6176569580,12970,12970,12970,12960,1298
20250109,130400,6159742420,12980,12980,12980,12980,13
20250109,130300,6159573680,12990,12990,12990,12990,45
20250109,130200,6158989130,12990,12970,12990,12970,2156
20250109,130100,6131012660,12970,12960,12970,12960,217
20250109,130000,6128200270,12970,12970,12980,12970,68
20250109,125900,6127318210,12970,12980,12980,12970,41
20250109,125800,6126786370,12980,12980,12980,12980,6
20250109,125700,6126708490,12970,12960,12980,12960,18
20250109,125600,6126474970,12980,12980,12980,12980,27
20250109,125500,6126124510,12980,12980,12980,12980,14
20250109,125400,6125942790,12970,12980,12980,12970,729
20250109,125300,6116487380,12980,12980,12980,12980,25
20250109,125200,6116162880,12980,12980,12980,12980,29
20250109,125100,6115786460,12980,12980,12980,12980,34
20250109,125000,6115345140,12980,12980,12980,12980,18
20250109,124900,6115111500,12980,12980,12980,12960,429
20250109,124800,6109546280,12970,12970,12970,12960,444
20250109,124700,6103789080,12970,12970,12970,12960,954
20250109,124600,6091424830,12970,12970,12970,12970,97
20250109,124500,6090166740,12970,12950,12970,12940,75
20250109,124400,6089195480,12950,12980,12980,12950,2245
20250109,124300,6060111300,12990,13000,13010,12990,797
20250109,124200,6049755400,13020,13000,13020,12990,608
20250109,124100,6041854220,13000,13020,13020,13000,157
20250109,124000,6039810980,13020,13010,13020,13010,84
20250109,123900,6038718080,13010,13010,13010,13010,12
20250109,123800,6038561960,13000,13010,13020,13000,471
20250109,123700,6032435890,13010,13010,13010,13010,539
20250109,123600,6025423500,13010,13000,13010,13000,147
20250109,123500,6023512420,13000,13000,13000,13000,206
20250109,123400,6020834420,13000,13010,13010,13000,521
20250109,123300,6014061350,13000,13000,13000,12990,747
20250109,123200,6004350480,13010,13000,13010,13000,42
20250109,123100,6003804070,13010,13010,13010,13010,7
20250109,123000,6003713000,13010,13010,13010,13010,36
20250109,122900,6003244640,13010,13010,13010,13010,6
20250109,122800,6003166580,13020,13020,13020,13020,6
20250109,122700,6003088460,13020,13020,13020,13020,8
20250109,122600,6002984300,13000,13020,13020,13000,65
20250109,122500,6002139040,13020,13020,13020,13020,76
20250109,122400,6001149520,13010,13010,13010,13010,970
20250109,122300,5988529820,13010,13000,13010,13000,170
20250109,122200,5986319650,13010,13010,13010,13010,491
20250109,122100,5979931740,13010,13000,13010,13000,142
20250109,122000,5978085530,13000,13000,13010,13000,17
20250109,121900,5977864450,13010,13010,13010,13010,15
20250109,121800,5977669300,13000,12980,13000,12980,473
20250109,121700,5971521440,13000,13010,13010,12990,712
20250109,121600,5962265780,13000,13000,13010,13000,485
20250109,121500,5955960730,13010,13000,13010,13000,28
20250109,121400,5955596650,13010,13010,13020,13010,420
20250109,121300,5950132390,13000,12990,13000,12990,1352
20250109,121200,5932556430,13000,13000,13000,13000,644
20250109,121100,5924184430,13010,13010,13020,13000,241
20250109,121000,5921049080,13010,13000,13010,13000,505
20250109,120900,5914482540,12990,12980,12990,12980,314
20250109,120800,5910404090,12980,12990,12990,12980,452
20250109,120700,5904536850,12990,13010,13010,12990,73
20250109,120600,5903588420,13010,12990,13010,12990,226
20250109,120500,5900650560,13010,12990,13010,12990,69
20250109,120400,5899754110,13000,13010,13010,13000,13
20250109,120300,5899585040,13010,13000,13010,13000,8
20250109,120200,5899480980,13010,13000,13010,13000,6
20250109,120100,5899402970,13000,13000,13000,13000,16
20250109,120000,5899194970,13000,13000,13000,13000,94
20250109,115900,5897972970,13000,13000,13000,13000,9
20250109,115800,5897855970,13000,13000,13000,13000,7
20250109,115700,5897764970,13010,13010,13010,13010,83
20250109,115600,5896685140,13010,13010,13010,13010,15
20250109,115500,5896489990,13010,12970,13010,12970,7
20250109,115400,5896398960,13010,13000,13020,13000,3702
20250109,115300,5848243270,13000,12990,13000,12980,1220
20250109,115200,5832393110,13000,13000,13000,12980,14
20250109,115100,5832211130,12990,13000,13000,12960,88
20250109,115000,5831068170,12960,12980,13000,12960,155
20250109,114900,5829057710,12990,12960,12990,12950,2055
20250109,114800,5802430900,12960,12980,12980,12960,500
20250109,114700,5795948490,13000,13000,13000,12970,2106
20250109,114600,5768614570,12990,13010,13010,12990,31
20250109,114500,5768211640,13000,13010,13010,12990,30
20250109,114400,5767821620,12990,13010,13010,12990,42
20250109,114300,5767275920,13010,13010,13010,13010,27
20250109,114200,5766924650,12990,13010,13010,12990,815
20250109,114100,5756335090,13010,12990,13010,12990,51
20250109,114000,5755672380,12990,13010,13010,12990,437
20250109,113900,5749988790,13010,13020,13020,13010,21
20250109,113800,5749715450,13010,13000,13020,13000,294
20250109,113700,5745891920,13000,13000,13000,13000,304
20250109,113600,5741939920,13000,13020,13020,13000,915
20250109,113500,5730044480,13030,13030,13030,13030,14
20250109,113400,5729862060,13010,13030,13030,13010,378
20250109,113300,5724943520,13020,13030,13030,13020,98
20250109,113200,5723667490,13030,13030,13030,13030,6
20250109,113100,5723589310,13030,13030,13030,13030,7
20250109,113000,5723498100,13030,13020,13030,13020,32
20250109,112900,5723081240,13010,13030,13030,13010,332
20250109,112800,5718761390,13030,13030,13030,13010,53
20250109,112700,5718070900,13030,13030,13030,13030,6
20250109,112600,5717992720,13030,13010,13030,13010,97
20250109,112500,5716729490,13010,13040,13040,13010,303
20250109,112400,5712780600,13040,13050,13050,13040,81
20250109,112300,5711724250,13040,13030,13050,13000,754
20250109,112200,5701911250,13030,13030,13030,13030,921
20250109,112100,5689910620,13030,13040,13040,13030,538
20250109,112000,5682895420,13030,13040,13040,13030,207
20250109,111900,5680198140,13040,13050,13050,13040,420
20250109,111800,5674721320,13050,13050,13050,13030,37
20250109,111700,5674238490,13020,13050,13050,13010,129
20250109,111600,5672558380,13020,13020,13050,13020,76
20250109,111500,5671568710,13030,13010,13030,13010,342
20250109,111400,5667113510,13020,13010,13020,13010,182
20250109,111300,5664744870,13010,13020,13020,13010,577
20250109,111200,5657237520,13020,13020,13030,13020,1036
20250109,111100,5643748730,13030,13020,13050,13020,346
20250109,111000,5639240310,13030,13000,13030,13000,70
20250109,110900,5638329290,13030,13050,13050,13000,1013
20250109,110800,5625156260,13040,13050,13050,13000,3204
20250109,110700,5583477580,13030,13050,13050,13030,24
20250109,110600,5583164680,13050,13020,13050,13020,6
20250109,110500,5583086410,13050,13040,13050,13020,2299
20250109,110400,5553131680,13040,13070,13070,13040,407
20250109,110300,5547824040,13070,13050,13070,13030,1084
20250109,110200,5533689400,13080,13070,13090,13060,1017
20250109,110100,5520398060,13080,13060,13080,13040,1532
20250109,110000,5500379200,13060,13050,13060,13050,469
20250109,105900,5494257920,13060,13030,13060,13030,1211
20250109,105800,5478449080,13030,13030,13040,13010,74
20250109,105700,5477484500,13010,13010,13010,13010,11
20250109,105600,5477341390,13010,13010,13010,13010,125
20250109,105500,5475715140,13010,13010,13010,13000,14
20250109,105400,5475533010,13010,13000,13010,13000,185
20250109,105300,5473128000,13000,13000,13000,12990,307
20250109,105200,5469137010,13000,13000,13000,13000,225
20250109,105100,5466212010,12990,12990,13000,12990,861
20250109,105000,5455027550,13000,12990,13000,12990,65
20250109,104900,5454182640,13000,13010,13010,12980,69
20250109,104800,5453286330,13010,13010,13020,13010,24
20250109,104700,5452974060,13010,13030,13030,12970,1531
20250109,104600,5433075890,13010,13040,13040,13010,604
20250109,104500,5425216850,13040,13020,13040,13010,834
20250109,104400,5414362710,13020,13010,13020,13010,287
20250109,104300,5410628380,13010,13000,13010,12990,1204
20250109,104200,5394977770,12990,12960,12990,12960,533
20250109,104100,5388057900,12960,12960,12960,12960,82
20250109,104000,5386995180,12950,12950,12950,12940,431
20250109,103900,5381415520,12950,12950,12950,12950,64
20250109,103800,5380586720,12950,12940,12950,12940,127
20250109,103700,5378942310,12940,12970,12970,12940,793
20250109,103600,5368674260,12970,12930,13000,12930,1371
20250109,103500,5350892150,13000,12990,13000,12930,834
20250109,103400,5340083670,12990,12970,12990,12940,721
20250109,103300,5330742920,12950,12940,12970,12930,170
20250109,103200,5328543580,12940,12930,12940,12930,62
20250109,103100,5327741460,12930,12940,12940,12930,24
20250109,103000,5327431070,12910,12940,12940,12910,12
20250109,102900,5327275940,12910,12900,12910,12900,1536
20250109,102800,5307461400,12900,12890,12900,12890,357
20250109,102700,5302856430,12900,12910,12910,12890,1274
20250109,102600,5286422550,12910,12930,12940,12910,299
20250109,102500,5282556630,12910,12980,12980,12910,3251
20250109,102400,5240538790,12960,12970,12980,12960,701
20250109,102300,5231448490,12970,12970,12990,12970,393
20250109,102200,5226350810,12990,12940,12990,12940,257
20250109,102100,5223022960,12950,12960,12960,12930,1421
20250109,102000,5204622460,12970,12970,12970,12940,60
20250109,101900,5203845790,12970,12950,12980,12940,1322
20250109,101800,5186732840,12960,12980,12980,12960,1864
20250109,101700,5162552300,12980,12980,12980,12970,181
20250109,101600,5160203960,12980,12980,12980,12970,487
20250109,101500,5153883380,12980,13040,13040,12980,5307
20250109,101400,5084875260,13020,13030,13040,13020,450
20250109,101300,5079007630,13040,13030,13050,13020,826
20250109,101200,5068236400,13050,13010,13050,13010,183
20250109,101100,5065852560,13020,13010,13020,13010,15
20250109,101000,5065657310,13010,12960,13010,12960,1972
20250109,100900,5040046980,12950,12960,12960,12950,641
20250109,100800,5031744610,12960,12940,12960,12940,153
20250109,100700,5029762870,12940,12970,12970,12940,121
20250109,100600,5028195060,12970,12970,12970,12940,592
20250109,100500,5020525050,12980,12970,12980,12970,127
20250109,100400,5018876610,12970,12940,12970,12930,348
20250109,100300,5014369400,12940,12940,12980,12940,246
20250109,100200,5011185980,12930,12970,12980,12930,1404
20250109,100100,4993007390,12960,12970,12980,12950,1464
20250109,100000,4974041210,12970,13000,13000,12970,1360
20250109,095900,4956388760,13010,13010,13050,13000,1281
20250109,095800,4939726910,13010,13000,13010,13000,1283
20250109,095700,4923045460,12990,12960,13000,12950,487
20250109,095600,4916729790,12950,12930,13020,12920,1396
20250109,095500,4898646850,12920,13040,13040,12910,8160
20250109,095400,4792906260,12990,13010,13040,12990,4575
20250109,095300,4733420840,13050,13040,13050,13000,2724
20250109,095200,4697967600,13050,13080,13080,13050,1399
20250109,095100,4679688440,13080,13050,13080,13050,2213
20250109,095000,4650767840,13070,13040,13070,13020,4147
20250109,094900,4596743210,13070,13080,13080,13030,2106
20250109,094800,4569251890,13080,13100,13100,13080,923
20250109,094700,4557169820,13090,13070,13100,13060,970
20250109,094600,4544481800,13060,13080,13110,13060,2506
20250109,094500,4511707060,13120,13170,13180,13080,6761
20250109,094400,4422978750,13170,13200,13210,13170,939
20250109,094300,4410597190,13200,13220,13240,13200,1672
20250109,094200,4388487960,13220,13210,13220,13200,496
20250109,094100,4381934480,13220,13200,13220,13170,2152
20250109,094000,4353572600,13180,13180,13220,13170,1519
20250109,093900,4333559820,13170,13220,13220,13150,3370
20250109,093800,4289188520,13220,13250,13250,13150,5926
20250109,093700,4211049660,13230,13260,13300,13230,2632
20250109,093600,4176122530,13260,13280,13330,13260,4793
20250109,093500,4112510740,13280,13300,13340,13280,4055
20250109,093400,4058565390,13310,13360,13360,13290,7393
20250109,093300,3960029230,13350,13340,13400,13340,4455
20250109,093200,3900531020,13340,13380,13400,13330,6057
20250109,093100,3819510150,13380,13270,13380,13260,8976
20250109,093000,3700039960,13270,13260,13330,13260,6775
20250109,092900,3609956170,13260,13170,13260,13170,1987
20250109,092800,3583666220,13170,13320,13320,13170,8192
20250109,092700,3475428990,13320,13320,13350,13260,5950
20250109,092600,3396274500,13310,13340,13380,13240,15003
20250109,092500,3196369550,13320,13360,13500,13320,18766
20250109,092400,2945056320,13370,13430,13680,13370,53930
20250109,092300,2215804190,13430,13390,13450,13300,23396
20250109,092200,1902675620,13340,13080,13400,13080,38039
20250109,092100,1398703900,13070,13000,13110,13000,11310
20250109,092000,1250932650,13000,13010,13010,12970,3984
20250109,091900,1199200930,13010,12990,13080,12980,6107
20250109,091800,1119510370,13060,12880,13090,12880,21053
20250109,091700,846913970,12880,12910,12910,12850,7470
20250109,091600,750658150,12880,12900,12930,12880,4748
20250109,091500,689389840,12890,12840,12890,12840,8051
20250109,091400,585821660,12840,12790,12840,12780,3330
20250109,091300,543140040,12800,12800,12800,12750,3387
20250109,091200,499874130,12810,12770,12830,12770,3993
20250109,091100,448791000,12760,12760,12780,12750,5194
20250109,091000,382510780,12750,12740,12750,12720,3583
20250109,090900,336856430,12730,12700,12740,12690,3993
20250109,090800,286086820,12700,12700,12710,12700,95
20250109,090700,284879920,12700,12700,12750,12680,4812
20250109,090600,223582100,12740,12540,12750,12530,7320
20250109,090500,130953700,12540,12500,12540,12470,745
20250109,090400,121627460,12500,12470,12500,12470,1076
20250109,090300,108195860,12470,12470,12470,12470,465
20250109,090200,102397310,12480,12450,12490,12450,1606
20250109,090100,82393590,12390,12410,12410,12390,6236
20250109,090000,5026190,12420,12450,12450,12420,404